Is AllianzIM U.S. Equity Buffer10 Aug ETF (AUGT) a Buy, Sell, or Hold?
Enter your email address below for free access to our AllianzIM U.S. Equity Buffer10 Aug ETF (AUGT) research center and poll results.
CBOE : AUGT
AllianzIM U.S. Equity Buffer10 Aug ETF — Technical Indicators
$38.19 USD
-$0.18 (-0.47%)
- Volume
- 3.03K
- Average Volume
- 4.06K
- Market Capitalization
- $35.49M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $38.39
- Year Low
- $31.20
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
38.18
2026-07-23
Close Price
$38.23
Vol: 3032
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
23.86
Average
31.05
Maximum
38.18
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 38.18 | $38.23 | 3032 |
| 2026-07-22 | 38.15 | $38.37 | 3032 |
| 2026-07-21 | 38.12 | $38.35 | 516 |
| 2026-07-20 | 38.10 | $38.25 | 400 |
| 2026-07-17 | 38.09 | $38.25 | 411 |
| 2026-07-16 | 38.06 | $38.32 | 411 |
| 2026-07-15 | 38.05 | $38.33 | 1200 |
| 2026-07-14 | 38.03 | $38.29 | 532 |
| 2026-07-13 | 38.00 | $38.26 | 131 |
| 2026-07-10 | 37.97 | $38.32 | 300 |
| 2026-07-09 | 37.93 | $38.26 | 1229 |
| 2026-07-08 | 37.90 | $38.16 | 600 |
| 2026-07-07 | 37.87 | $38.20 | 1608 |
| 2026-07-06 | 37.85 | $38.22 | 800 |
| 2026-07-02 | 37.83 | $38.10 | 100 |
| 2026-07-01 | 37.82 | $38.11 | 500 |
| 2026-06-30 | 37.81 | $38.06 | 815 |
| 2026-06-29 | 37.80 | $37.95 | 3132 |
| 2026-06-26 | 37.80 | $37.80 | 900 |
| 2026-06-25 | 37.80 | $37.73 | 7700 |
| 2026-06-24 | 37.80 | $37.74 | 1428 |
| 2026-06-23 | 37.80 | $37.77 | 1428 |
| 2026-06-22 | 37.80 | $37.95 | 1331 |
| 2026-06-18 | 37.78 | $37.93 | 1349 |
| 2026-06-17 | 37.77 | $37.76 | 8244 |
| 2026-06-16 | 37.75 | $37.99 | 6651 |
| 2026-06-15 | 37.73 | $37.98 | 7100 |
| 2026-06-12 | 37.70 | $37.77 | 2600 |
| 2026-06-11 | 37.69 | $37.68 | 1100 |
| 2026-06-10 | 37.68 | $37.42 | 400 |
| 2026-06-09 | 37.68 | $37.63 | 300 |
| 2026-06-08 | 37.67 | $37.70 | 800 |
| 2026-06-05 | 37.66 | $37.65 | 102 |
| 2026-06-04 | 37.65 | $37.92 | 783 |
| 2026-06-03 | 37.62 | $37.87 | 800 |
| 2026-06-02 | 37.58 | $37.90 | 1432 |
| 2026-06-01 | 37.54 | $37.91 | 1432 |
| 2026-05-29 | 37.50 | $37.89 | 14000 |
| 2026-05-28 | 37.46 | $37.85 | 118 |
| 2026-05-27 | 37.41 | $37.78 | 1600 |
| 2026-05-26 | 37.37 | $37.74 | 1029 |
| 2026-05-22 | 37.33 | $37.67 | 208 |
| 2026-05-21 | 37.29 | $37.62 | 2022 |
| 2026-05-20 | 37.25 | $37.57 | 1023 |
| 2026-05-19 | 37.22 | $37.44 | 1023 |
| 2026-05-18 | 37.18 | $37.51 | 2823 |
| 2026-05-15 | 37.14 | $37.49 | 1008 |
| 2026-05-14 | 37.11 | $37.55 | 158100 |
| 2026-05-13 | 37.06 | $37.52 | 615 |
| 2026-05-12 | 37.01 | $37.45 | 815 |
| 2026-05-11 | 36.96 | $37.45 | 502 |
| 2026-05-08 | 36.90 | $37.43 | 200 |
| 2026-05-07 | 36.82 | $37.35 | 709 |
| 2026-05-06 | 36.76 | $37.35 | 300 |
| 2026-05-05 | 36.68 | $37.20 | 1521 |
| 2026-05-04 | 36.58 | $37.06 | 1800 |
| 2026-05-01 | 36.48 | $37.14 | 400 |
| 2026-04-30 | 36.38 | $37.09 | 800 |
| 2026-04-29 | 36.28 | $36.88 | 1722 |
| 2026-04-28 | 36.18 | $36.90 | 900 |
| 2026-04-27 | 36.04 | $36.96 | 2100 |
| 2026-04-24 | 35.91 | $36.92 | 939 |
| 2026-04-23 | 35.79 | $36.78 | 2800 |
| 2026-04-22 | 35.71 | $36.87 | 1165 |
| 2026-04-21 | 35.61 | $36.66 | 1200 |
| 2026-04-20 | 35.53 | $36.78 | 1200 |
| 2026-04-17 | 35.43 | $36.83 | 900 |
| 2026-04-16 | 35.34 | $36.62 | 100 |
| 2026-04-15 | 35.27 | $36.57 | 381 |
| 2026-04-14 | 35.22 | $36.41 | 381 |
| 2026-04-13 | 35.17 | $36.18 | 400 |
| 2026-04-10 | 35.11 | $35.94 | 500 |
| 2026-04-09 | 35.08 | $35.98 | 500 |
| 2026-04-08 | 35.06 | $35.79 | 339 |
| 2026-04-07 | 35.05 | $35.18 | 800 |
| 2026-04-06 | 35.08 | $35.18 | 339 |
| 2026-04-02 | 35.09 | $35.08 | 1361 |
| 2026-04-01 | 35.13 | $35.06 | 1361 |
| 2026-03-31 | 35.17 | $34.85 | 1400 |
| 2026-03-30 | 35.21 | $34.17 | 1225 |
| 2026-03-27 | 35.30 | $34.25 | 645 |
| 2026-03-26 | 35.39 | $34.65 | 528 |
| 2026-03-25 | 35.45 | $35.09 | 528 |
| 2026-03-24 | 35.50 | $34.94 | 130 |
| 2026-03-23 | 35.55 | $35.06 | 130 |
| 2026-03-20 | 35.59 | $34.74 | 2212 |
| 2026-03-19 | 35.65 | $35.12 | 472 |
| 2026-03-18 | 35.68 | $35.17 | 406 |
| 2026-03-17 | 35.72 | $35.49 | 400 |
| 2026-03-16 | 35.73 | $35.40 | 442 |
| 2026-03-13 | 35.75 | $35.13 | 2002 |
| 2026-03-12 | 35.78 | $35.28 | 2002 |
| 2026-03-11 | 35.82 | $35.62 | 385 |
| 2026-03-10 | 35.84 | $35.62 | 400 |
| 2026-03-09 | 35.86 | $35.67 | 3333 |
| 2026-03-06 | 35.88 | $35.47 | 330 |
| 2026-03-05 | 35.88 | $35.78 | 330 |
| 2026-03-04 | 35.88 | $35.92 | 330 |
| 2026-03-03 | 35.88 | $35.71 | 2365 |
| 2026-03-02 | 35.90 | $35.95 | 2500 |
| 2026-02-27 | 35.90 | $35.91 | 2043 |
| 2026-02-26 | 35.91 | $36.00 | 2043 |
| 2026-02-25 | 35.91 | $36.11 | 274 |
| 2026-02-24 | 35.91 | $35.92 | 300 |
| 2026-02-23 | 35.91 | $35.74 | 1600 |
| 2026-02-20 | 35.92 | $35.97 | 908 |
| 2026-02-19 | 35.92 | $35.81 | 3411 |
| 2026-02-18 | 35.92 | $35.89 | 1231 |
| 2026-02-17 | 35.90 | $35.76 | 4500 |
| 2026-02-13 | 35.91 | $35.70 | 8036 |
| 2026-02-12 | 35.92 | $35.71 | 600 |
| 2026-02-11 | 35.93 | $36.04 | 700 |
| 2026-02-10 | 35.92 | $36.02 | 438 |
| 2026-02-09 | 35.92 | $36.09 | 1843 |
| 2026-02-06 | 35.92 | $36.01 | 600 |
| 2026-02-05 | 35.91 | $35.56 | 1163 |
| 2026-02-04 | 35.92 | $35.83 | 1200 |
| 2026-02-03 | 35.93 | $35.92 | 2507 |
| 2026-02-02 | 35.92 | $36.08 | 1147 |
| 2026-01-30 | 35.90 | $35.96 | 1241 |
| 2026-01-29 | 35.88 | $36.03 | 100 |
| 2026-01-28 | 35.87 | $36.07 | 523 |
| 2026-01-27 | 35.86 | $36.07 | 333 |
| 2026-01-26 | 35.84 | $36.01 | 1913 |
| 2026-01-23 | 35.83 | $35.90 | 1700 |
| 2026-01-22 | 35.82 | $35.89 | 900 |
| 2026-01-21 | 35.81 | $35.77 | — |
| 2026-01-20 | 35.80 | $35.52 | 700 |
| 2026-01-16 | 35.80 | $35.96 | 627 |
| 2026-01-15 | 35.76 | $35.93 | 240 |
| 2026-01-14 | 35.73 | $35.87 | 1800 |
| 2026-01-13 | 35.71 | $35.96 | 342 |
| 2026-01-12 | 35.68 | $36.01 | 1500 |
| 2026-01-09 | 35.66 | $36.00 | 5900 |
| 2026-01-08 | 35.64 | $35.85 | 4114 |
| 2026-01-07 | 35.62 | $35.83 | 1945 |
| 2026-01-06 | 35.60 | $35.89 | 7900 |
| 2026-01-05 | 35.58 | $35.78 | 2500 |
| 2026-01-02 | 35.56 | $35.66 | 10832 |
| 2025-12-31 | 35.55 | $35.64 | 14300 |
| 2025-12-30 | 35.54 | $35.78 | 519 |
| 2025-12-29 | 35.51 | $35.78 | 500 |
| 2025-12-26 | 35.49 | $35.80 | 1207 |
| 2025-12-24 | 35.47 | $35.81 | 127 |
| 2025-12-23 | 35.43 | $35.76 | 341 |
| 2025-12-22 | 35.39 | $35.69 | 100 |
| 2025-12-19 | 35.34 | $35.54 | 7433 |
| 2025-12-18 | 35.28 | $35.36 | 606 |
| 2025-12-17 | 35.25 | $35.18 | 1723 |
| 2025-12-16 | 35.23 | $35.43 | 500 |
| 2025-12-15 | 35.19 | $35.44 | 393 |
| 2025-12-12 | 35.16 | $35.42 | 400 |
| 2025-12-11 | 35.14 | $35.61 | 130 |
| 2025-12-10 | 35.12 | $35.58 | 428 |
| 2025-12-09 | 35.11 | $35.43 | 428 |
| 2025-12-08 | 35.10 | $35.41 | 308 |
| 2025-12-05 | 35.08 | $35.49 | 236 |
| 2025-12-04 | 35.05 | $35.45 | 2259 |
| 2025-12-03 | 35.03 | $35.42 | 2300 |
| 2025-12-02 | 35.01 | $35.34 | 1800 |
| 2025-12-01 | 35.01 | $35.31 | 4500 |
| 2025-11-28 | 35.01 | $35.37 | 1774 |
| 2025-11-26 | 35.00 | $35.28 | 1800 |
| 2025-11-25 | 35.00 | $35.16 | 2020 |
| 2025-11-24 | 35.01 | $34.97 | 945 |
| 2025-11-21 | 35.03 | $34.61 | 2200 |
| 2025-11-20 | 35.06 | $34.41 | 500 |
| 2025-11-19 | 35.09 | $34.72 | 406 |
| 2025-11-18 | 35.10 | $34.66 | 406 |
| 2025-11-17 | 35.12 | $34.68 | 740 |
| 2025-11-14 | 35.14 | $34.97 | 1200 |
| 2025-11-13 | 35.13 | $34.95 | 441 |
| 2025-11-12 | 35.12 | $35.28 | 587 |
| 2025-11-11 | 35.09 | $35.26 | 600 |
| 2025-11-10 | 35.06 | $35.25 | 142 |
| 2025-11-07 | 35.04 | $34.94 | 1100 |
| 2025-11-06 | 35.01 | $34.93 | 300 |
| 2025-11-05 | 35.02 | $35.14 | 800 |
| 2025-11-04 | 35.01 | $35.04 | 2500 |
| 2025-11-03 | 35.00 | $35.27 | 400 |
| 2025-10-31 | 34.99 | $35.23 | 2041 |
| 2025-10-30 | 34.98 | $35.19 | 100 |
| 2025-10-29 | 34.96 | $35.34 | 816 |
| 2025-10-28 | 34.94 | $35.38 | 2900 |
| 2025-10-27 | 34.92 | $35.38 | 1000 |
| 2025-10-24 | 34.89 | $35.20 | 100 |
| 2025-10-23 | 34.87 | $35.05 | 100 |
| 2025-10-22 | 34.85 | $34.95 | 1650 |
| 2025-10-21 | 34.83 | $35.06 | 1700 |
| 2025-10-20 | 34.82 | $35.03 | 760 |
| 2025-10-17 | 34.81 | $34.80 | 3000 |
| 2025-10-16 | 34.81 | $34.64 | 600 |
| 2025-10-15 | 34.81 | $34.77 | 154 |
| 2025-10-14 | 34.81 | $34.70 | 200 |
| 2025-10-13 | 34.80 | $34.77 | 121 |
| 2025-10-10 | 34.80 | $34.42 | 400 |
| 2025-10-09 | 34.81 | $34.97 | 349 |
| 2025-10-08 | 34.78 | $35.01 | 1632 |
| 2025-10-07 | 34.75 | $34.92 | 1474 |
| 2025-10-06 | 34.72 | $35.00 | 1500 |
| 2025-10-03 | 34.69 | $34.95 | 200 |
| 2025-10-02 | 34.65 | $34.93 | 200 |
| 2025-10-01 | 34.62 | $34.94 | 3858 |
| 2025-09-30 | 34.58 | $34.88 | 600 |
| 2025-09-29 | 34.53 | $34.80 | 600 |
| 2025-09-26 | 34.50 | $34.77 | 606 |
| 2025-09-25 | 34.48 | $34.60 | 1032 |
| 2025-09-24 | 34.46 | $34.70 | 1628 |
| 2025-09-23 | 34.43 | $34.75 | 10784 |
| 2025-09-22 | 34.40 | $34.86 | 10800 |
| 2025-09-19 | 34.36 | $34.80 | 319 |
| 2025-09-18 | 34.31 | $34.71 | 438 |
| 2025-09-17 | 34.27 | $34.63 | 1639 |
| 2025-09-16 | 34.24 | $34.64 | 1639 |
| 2025-09-15 | 34.21 | $34.66 | 1800 |
| 2025-09-12 | 34.18 | $34.58 | 4693 |
| 2025-09-11 | 34.16 | $34.55 | 4700 |
| 2025-09-10 | 34.13 | $34.42 | 2500 |
| 2025-09-09 | 34.11 | $34.32 | 5100 |
| 2025-09-08 | 34.09 | $34.27 | 3100 |
| 2025-09-05 | 34.06 | $34.23 | 1102 |
| 2025-09-04 | 34.03 | $34.30 | 3100 |
| 2025-09-03 | 34.00 | $34.11 | 1104 |
| 2025-09-02 | 33.98 | $33.99 | 100 |
| 2025-08-29 | 33.96 | $34.13 | 5500 |
| 2025-08-28 | 33.92 | $34.30 | 1000 |
| 2025-08-27 | 33.89 | $34.20 | 3900 |
| 2025-08-26 | 33.86 | $34.17 | 14835 |
| 2025-08-25 | 33.84 | $34.09 | 9600 |
| 2025-08-22 | 33.83 | $34.16 | 16100 |
| 2025-08-21 | 33.81 | $33.80 | 14800 |
| 2025-08-20 | 33.80 | $33.90 | 9400 |
| 2025-08-19 | 33.78 | $33.92 | 4200 |
| 2025-08-18 | 33.76 | $34.09 | 10115 |
| 2025-08-15 | 33.72 | $34.04 | 3968 |
| 2025-08-14 | 33.69 | $34.12 | 4000 |
| 2025-08-13 | 33.65 | $34.09 | 14800 |
| 2025-08-12 | 33.60 | $34.02 | 12106 |
| 2025-08-11 | 33.56 | $33.77 | 2000 |
| 2025-08-08 | 33.52 | $33.85 | 1416 |
| 2025-08-07 | 33.49 | $33.64 | 21940 |
| 2025-08-06 | 33.47 | $33.69 | 10100 |
| 2025-08-05 | 33.44 | $33.55 | 10514 |
| 2025-08-04 | 33.41 | $33.63 | 16826 |
| 2025-08-01 | 33.37 | $33.33 | 95800 |
| 2025-07-31 | 33.36 | $33.70 | 41428 |
| 2025-07-30 | 33.32 | $33.71 | 2700 |
| 2025-07-29 | 33.28 | $33.74 | 7427 |
| 2025-07-28 | 33.23 | $33.75 | 502 |
| 2025-07-25 | 33.18 | $33.76 | 2133 |
| 2025-07-24 | 33.12 | $33.67 | 2460 |
| 2025-07-23 | 33.05 | $33.62 | 2460 |
| 2025-07-22 | 32.99 | $33.35 | 2638 |
| 2025-07-21 | 32.92 | $33.40 | 736 |
| 2025-07-18 | 32.84 | $33.34 | 300 |
| 2025-07-17 | 32.76 | $33.34 | 741 |
| 2025-07-16 | 32.69 | $33.17 | 329 |
| 2025-07-15 | 32.63 | $33.09 | 3026 |
| 2025-07-14 | 32.57 | $33.16 | 3026 |
| 2025-07-11 | 32.51 | $33.13 | 1896 |
| 2025-07-10 | 32.45 | $33.19 | 1896 |
| 2025-07-09 | 32.40 | $33.12 | 425 |
| 2025-07-08 | 32.34 | $32.95 | 900 |
| 2025-07-07 | 32.28 | $32.93 | 3114 |
| 2025-07-03 | 32.22 | $33.11 | 3114 |
| 2025-07-02 | 32.15 | $32.91 | 2000 |
| 2025-07-01 | 32.09 | $32.81 | 800 |
| 2025-06-30 | 32.03 | $32.84 | 7400 |
| 2025-06-27 | 31.97 | $32.68 | 2142 |
| 2025-06-26 | 31.91 | $32.56 | 536 |
| 2025-06-25 | 31.85 | $32.32 | 100 |
| 2025-06-24 | 31.81 | $32.34 | 458 |
| 2025-06-23 | 31.74 | $32.03 | 500 |
| 2025-06-20 | 31.70 | $31.77 | 1876 |
| 2025-06-18 | 31.68 | $31.83 | 9144 |
| 2025-06-17 | 31.67 | $31.83 | 9144 |
| 2025-06-16 | 31.66 | $32.03 | 9144 |
| 2025-06-13 | 31.64 | $31.77 | 141 |
| 2025-06-12 | 31.63 | $32.06 | 141 |
| 2025-06-11 | 31.59 | $31.98 | 1207 |
| 2025-06-10 | 31.56 | $32.03 | 1207 |
| 2025-06-09 | 31.52 | $31.94 | 1238 |
| 2025-06-06 | 31.44 | $31.91 | 1600 |
| 2025-06-05 | 31.37 | $31.62 | 1818 |
| 2025-06-04 | 31.31 | $31.76 | 2100 |
| 2025-06-03 | 31.24 | $31.77 | 111 |
| 2025-06-02 | 31.17 | $31.59 | 600 |
| 2025-05-30 | 31.12 | $31.52 | 409 |
| 2025-05-29 | 31.06 | $31.48 | 812 |
| 2025-05-28 | 30.99 | $31.40 | 1400 |
| 2025-05-27 | 30.93 | $31.50 | 900 |
| 2025-05-23 | 30.85 | $31.06 | 411 |
| 2025-05-22 | 30.79 | $31.23 | 4700 |
| 2025-05-21 | 30.72 | $31.24 | 2638 |
| 2025-05-20 | 30.63 | $31.60 | 400 |
| 2025-05-19 | 30.51 | $31.67 | 1300 |
| 2025-05-16 | 30.36 | $31.67 | 1007 |
| 2025-05-15 | 30.23 | $31.48 | 2014 |
| 2025-05-14 | 30.10 | $31.39 | 842 |
| 2025-05-13 | 30.00 | $31.37 | 600 |
| 2025-05-12 | 29.91 | $31.16 | 1514 |
| 2025-05-09 | 29.82 | $30.47 | 322 |
| 2025-05-08 | 29.74 | $30.49 | 500 |
| 2025-05-07 | 29.70 | $30.36 | 600 |
| 2025-05-06 | 29.57 | $30.30 | 349 |
| 2025-05-05 | 29.47 | $30.45 | 1012 |
| 2025-05-02 | 29.36 | $30.58 | 300 |
| 2025-05-01 | 29.30 | $30.28 | 520 |
| 2025-04-30 | 29.32 | $30.15 | 100 |
| 2025-04-29 | 29.32 | $30.09 | 3440 |
| 2025-04-28 | 29.33 | $29.99 | 528 |
| 2025-04-25 | 29.34 | $29.92 | 1621 |
| 2025-04-24 | 29.37 | $29.81 | 522 |
| 2025-04-23 | 29.42 | $29.44 | 1026 |
| 2025-04-22 | 29.49 | $29.10 | 3100 |
| 2025-04-21 | 29.58 | $28.63 | 1400 |
| 2025-04-17 | 29.67 | $29.04 | 113 |
| 2025-04-16 | 29.74 | $28.99 | 200 |
| 2025-04-15 | 29.81 | $29.46 | 300 |
| 2025-04-14 | 29.86 | $29.49 | 1800 |
| 2025-04-11 | 29.91 | $29.32 | 800 |
| 2025-04-10 | 29.96 | $28.91 | 4702 |
| 2025-04-09 | 30.01 | $29.67 | 6400 |
| 2025-04-08 | 30.04 | $27.84 | 200 |
| 2025-04-07 | 30.15 | $28.24 | 4200 |
| 2025-04-04 | 30.25 | $28.25 | 1100 |
| 2025-04-03 | 30.38 | $29.46 | 1419 |
| 2025-04-02 | 30.45 | $30.51 | 4938 |
| 2025-04-01 | 30.48 | $30.32 | 4938 |
| 2025-03-31 | 30.51 | $30.27 | 24400 |
| 2025-03-28 | 30.55 | $30.14 | 8713 |
| 2025-03-27 | 30.62 | $30.60 | 1500 |
| 2025-03-26 | 30.65 | $30.65 | 2923 |
| 2025-03-25 | 30.69 | $30.87 | 2300 |
| 2025-03-24 | 30.72 | $30.88 | 200 |
| 2025-03-21 | 30.76 | $30.47 | 144 |
| 2025-03-20 | 30.82 | $30.43 | 2300 |
| 2025-03-19 | 30.90 | $30.51 | 514 |
| 2025-03-18 | 30.97 | $30.27 | 625 |
| 2025-03-17 | 31.06 | $30.53 | 100 |
| 2025-03-14 | 31.13 | $30.38 | 701 |
| 2025-03-13 | 31.21 | $29.90 | 300 |
| 2025-03-12 | 31.30 | $30.23 | 100 |
| 2025-03-11 | 31.38 | $30.14 | 2940 |
| 2025-03-10 | 31.46 | $30.26 | 3846 |
| 2025-03-07 | 31.53 | $30.87 | 403 |
| 2025-03-06 | 31.58 | $30.73 | 4922 |
| 2025-03-05 | 31.63 | $31.13 | 300 |
| 2025-03-04 | 31.66 | $30.88 | 4537 |
| 2025-03-03 | 31.69 | $31.09 | 45900 |
| 2025-02-28 | 31.72 | $31.49 | 1409 |
| 2025-02-27 | 31.73 | $31.19 | 1100 |
| 2025-02-26 | 31.76 | $31.51 | 708 |
| 2025-02-25 | 31.77 | $31.50 | 9400 |
| 2025-02-24 | 31.77 | $31.61 | 1100 |
| 2025-02-21 | 31.78 | $31.68 | 200 |
| 2025-02-20 | 31.79 | $32.00 | 2900 |
| 2025-02-19 | 31.78 | $32.04 | 2300 |
| 2025-02-18 | 31.76 | $31.97 | 507 |
| 2025-02-14 | 31.74 | $31.97 | 130 |
| 2025-02-13 | 31.71 | $31.94 | 1500 |
| 2025-02-12 | 31.68 | $31.74 | 713 |
| 2025-02-11 | 31.64 | $31.80 | 2600 |
| 2025-02-10 | 31.60 | $31.81 | 6921 |
| 2025-02-07 | 31.56 | $31.68 | 1825 |
| 2025-02-06 | 31.53 | $31.84 | 1304 |
| 2025-02-05 | 31.50 | $31.76 | 1605 |
| 2025-02-04 | 31.48 | $31.70 | 1800 |
| 2025-02-03 | 31.46 | $31.56 | 4903 |
| 2025-01-31 | 31.43 | $31.68 | 1800 |
| 2025-01-30 | 31.41 | $31.69 | 5320 |
| 2025-01-29 | 31.38 | $31.66 | 1000 |
| 2025-01-28 | 31.37 | $31.76 | 538 |
| 2025-01-27 | 31.36 | $31.57 | 1725 |
| 2025-01-24 | 31.36 | $31.83 | 100 |
| 2025-01-23 | 31.33 | $31.85 | 3400 |
| 2025-01-22 | 31.30 | $31.78 | 4000 |
| 2025-01-21 | 31.26 | $31.68 | 1031 |
| 2025-01-17 | 31.23 | $31.50 | 100 |
| 2025-01-16 | 31.23 | $31.36 | 100 |
| 2025-01-15 | 31.24 | $31.38 | 300 |
| 2025-01-14 | 31.24 | $30.97 | 3506 |
| 2025-01-13 | 31.27 | $30.96 | 2300 |
| 2025-01-10 | 31.30 | $30.91 | 4100 |
| 2025-01-08 | 31.33 | $31.19 | 1500 |
| 2025-01-07 | 31.35 | $31.18 | 800 |
| 2025-01-06 | 31.37 | $31.39 | 3435 |
| 2025-01-03 | 31.38 | $31.30 | 1600 |
| 2025-01-02 | 31.39 | $31.05 | 285700 |
| 2024-12-31 | 31.42 | $31.09 | 2.8M |
| 2024-12-30 | 31.44 | $31.21 | 14816 |
| 2024-12-27 | 31.45 | $31.36 | 5200 |
| 2024-12-26 | 31.45 | $31.57 | 3006 |
| 2024-12-24 | 31.44 | $31.55 | 6300 |
| 2024-12-23 | 31.43 | $31.34 | 14939 |
| 2024-12-20 | 31.42 | $31.19 | 12600 |
| 2024-12-19 | 31.42 | $30.99 | 13500 |
| 2024-12-18 | 31.43 | $31.03 | 29306 |
| 2024-12-17 | 31.43 | $31.55 | 20100 |
| 2024-12-16 | 31.40 | $31.52 | 2201 |
| 2024-12-13 | 31.37 | $31.52 | 11840 |
| 2024-12-12 | 31.36 | $31.54 | 17303 |
| 2024-12-11 | 31.34 | $31.60 | 13830 |
| 2024-12-10 | 31.33 | $31.47 | 12100 |
| 2024-12-09 | 31.32 | $31.52 | 7816 |
| 2024-12-06 | 31.30 | $31.60 | 9933 |
| 2024-12-05 | 31.28 | $31.59 | 11641 |
| 2024-12-04 | 31.26 | $31.60 | 13800 |
| 2024-12-03 | 31.21 | $31.51 | 16330 |
| 2024-12-02 | 31.15 | $31.51 | 12400 |
| 2024-11-29 | 31.10 | $31.49 | 5213 |
| 2024-11-27 | 31.04 | $31.32 | 11700 |
| 2024-11-26 | 31.01 | $31.42 | 15209 |
| 2024-11-25 | 30.98 | $31.28 | 10900 |
| 2024-11-22 | 30.96 | $31.23 | 7900 |
| 2024-11-21 | 30.93 | $31.18 | 10900 |
| 2024-11-20 | 30.91 | $31.06 | 16200 |
| 2024-11-19 | 30.89 | $31.04 | 14806 |
| 2024-11-18 | 30.88 | $31.02 | 10300 |
| 2024-11-15 | 30.87 | $30.96 | 21600 |
| 2024-11-14 | 30.86 | $31.19 | 12700 |
| 2024-11-13 | 30.84 | $31.27 | 35600 |
| 2024-11-12 | 30.82 | $31.24 | 13100 |
| 2024-11-11 | 30.79 | $31.27 | 6827 |
| 2024-11-08 | 30.77 | $31.26 | 18500 |
| 2024-11-07 | 30.74 | $31.23 | 9719 |
| 2024-11-06 | 30.70 | $31.07 | 11300 |
| 2024-11-05 | 30.68 | $30.61 | 10700 |
| 2024-11-04 | 30.67 | $30.39 | 13200 |
| 2024-11-01 | 30.67 | $30.43 | 8600 |
| 2024-10-31 | 30.67 | $30.40 | 7100 |
| 2024-10-30 | 30.67 | $30.68 | 9000 |
| 2024-10-29 | 30.65 | $30.80 | 13715 |
| 2024-10-28 | 30.63 | $30.78 | 10800 |
| 2024-10-25 | 30.61 | $30.69 | 4100 |
| 2024-10-24 | 30.60 | $30.74 | 10735 |
| 2024-10-23 | 30.59 | $30.66 | 33300 |
| 2024-10-22 | 30.57 | $30.88 | 18245 |
| 2024-10-21 | 30.55 | $30.82 | 5139 |
| 2024-10-18 | 30.53 | $30.86 | 14115 |
| 2024-10-17 | 30.50 | $30.79 | 7300 |
| 2024-10-16 | 30.48 | $30.79 | 11724 |
| 2024-10-15 | 30.44 | $30.68 | 63500 |
| 2024-10-14 | 30.41 | $30.84 | 5100 |
| 2024-10-11 | 30.37 | $30.64 | 12623 |
| 2024-10-10 | 30.34 | $30.53 | 9300 |
| 2024-10-09 | 30.31 | $30.60 | 16500 |
| 2024-10-08 | 30.27 | $30.48 | 6800 |
| 2024-10-07 | 30.22 | $30.28 | 4237 |
| 2024-10-04 | 30.18 | $30.47 | 5900 |
| 2024-10-03 | 30.12 | $30.29 | 2.7M |
| 2024-10-02 | 30.08 | $30.38 | 18712 |
| 2024-10-01 | 30.04 | $30.34 | 17600 |
| 2024-09-30 | 30.01 | $30.50 | 19130 |
| 2024-09-27 | 29.99 | $30.45 | 15737 |
| 2024-09-26 | 29.96 | $30.45 | 10100 |
| 2024-09-25 | 29.93 | $30.41 | 22741 |
| 2024-09-24 | 29.91 | $30.44 | 12400 |
| 2024-09-23 | 29.89 | $30.38 | 7600 |
| 2024-09-20 | 29.87 | $30.32 | 23108 |
| 2024-09-19 | 29.84 | $30.34 | 37111 |
| 2024-09-18 | 29.81 | $30.01 | 42525 |
| 2024-09-17 | 29.81 | $30.05 | 7026 |
| 2024-09-16 | 29.80 | $30.06 | 18448 |
| 2024-09-13 | 29.78 | $30.02 | 15805 |
| 2024-09-12 | 29.76 | $29.90 | 33400 |
| 2024-09-11 | 29.73 | $29.76 | 65540 |
| 2024-09-10 | 29.71 | $29.56 | 9800 |
| 2024-09-09 | 29.67 | $29.45 | 34600 |
| 2024-09-06 | 29.65 | $29.21 | 13000 |
| 2024-09-05 | 29.62 | $29.57 | 29600 |
| 2024-09-04 | 29.56 | $29.65 | 138500 |
| 2024-09-03 | 29.50 | $29.61 | 12838 |
| 2024-08-30 | 29.43 | $30.07 | 36842 |
| 2024-08-29 | 29.37 | $29.99 | 21900 |
| 2024-08-28 | 29.33 | $29.86 | 111900 |
| 2024-08-27 | 29.32 | $30.00 | 76626 |
| 2024-08-26 | 29.28 | $29.92 | 47600 |
| 2024-08-23 | 29.26 | $29.97 | 59732 |
| 2024-08-22 | 29.22 | $29.71 | 28834 |
| 2024-08-21 | 29.19 | $29.90 | 70120 |
| 2024-08-20 | 29.15 | $29.84 | 48000 |
| 2024-08-19 | 29.13 | $29.87 | 54700 |
| 2024-08-16 | 29.11 | $29.71 | 25300 |
| 2024-08-15 | 29.09 | $29.62 | 52724 |
| 2024-08-14 | 29.08 | $29.37 | 31331 |
| 2024-08-13 | 29.08 | $29.25 | 57741 |
| 2024-08-12 | 29.08 | $28.89 | 29800 |
| 2024-08-09 | 29.11 | $28.89 | 24600 |
| 2024-08-08 | 29.13 | $28.76 | 40200 |
| 2024-08-07 | 29.16 | $28.32 | 46427 |
| 2024-08-06 | 29.22 | $28.50 | 346243 |
| 2024-08-05 | 29.26 | $28.20 | 48000 |
| 2024-08-02 | 29.31 | $28.86 | 60800 |
| 2024-08-01 | 29.34 | $29.24 | 4.9M |
| 2024-07-31 | 29.34 | $29.52 | 56222 |
| 2024-07-30 | 29.32 | $29.31 | 12532 |
| 2024-07-29 | 29.31 | $29.37 | 14100 |
| 2024-07-26 | 29.30 | $29.28 | 900 |
| 2024-07-25 | 29.29 | $29.11 | 2827 |
| 2024-07-24 | 29.29 | $29.17 | 1839 |
| 2024-07-23 | 29.28 | $29.44 | 1900 |
| 2024-07-22 | 29.26 | $29.39 | 2559 |
| 2024-07-19 | 29.24 | $29.31 | 1821 |
| 2024-07-18 | 29.23 | $29.32 | 12769 |
| 2024-07-17 | 29.21 | $29.38 | 1245 |
| 2024-07-16 | 29.20 | $29.41 | 3156 |
| 2024-07-15 | 29.17 | $29.41 | 2736 |
| 2024-07-12 | 29.15 | $29.40 | 103 |
| 2024-07-11 | 29.12 | $29.34 | 464 |
| 2024-07-10 | 29.09 | $29.36 | 173 |
| 2024-07-09 | 29.06 | $29.33 | 4338 |
| 2024-07-08 | 29.03 | $29.33 | 580 |
| 2024-07-05 | 28.99 | $29.30 | 512 |
| 2024-07-03 | 28.96 | $29.27 | 2298 |
| 2024-07-02 | 28.92 | $29.19 | 181 |
| 2024-07-01 | 28.88 | $29.13 | 2366 |
| 2024-06-28 | 28.84 | $29.06 | 38262 |
| 2024-06-27 | 28.79 | $29.10 | 125 |
| 2024-06-26 | 28.76 | $29.08 | 3088 |
| 2024-06-25 | 28.73 | $29.05 | 451 |
| 2024-06-24 | 28.70 | $29.01 | 2309 |
| 2024-06-21 | 28.66 | $29.02 | 440 |
| 2024-06-20 | 28.63 | $29.03 | 11923 |
| 2024-06-18 | 28.60 | $29.05 | 3661 |
| 2024-06-17 | 28.57 | $29.02 | 200 |
| 2024-06-14 | 28.54 | $28.92 | — |
| 2024-06-13 | 28.51 | $28.94 | — |
| 2024-06-12 | 28.48 | $28.91 | 458 |
| 2024-06-11 | 28.45 | $28.73 | 148 |
| 2024-06-10 | 28.41 | $28.69 | 3110 |
| 2024-06-07 | 28.38 | $28.66 | 622 |
| 2024-06-06 | 28.35 | $28.65 | 1107 |
| 2024-06-05 | 28.31 | $28.65 | 2093 |
| 2024-06-04 | 28.27 | $28.43 | 12118 |
| 2024-06-03 | 28.24 | $28.38 | 7336 |
| 2024-05-31 | 28.20 | $28.36 | 5801 |
| 2024-05-30 | 28.15 | $28.21 | 7750 |
| 2024-05-29 | 28.10 | $28.33 | 2 |
| 2024-05-28 | 28.04 | $28.47 | 932 |
| 2024-05-24 | 27.99 | $28.46 | 958 |
| 2024-05-23 | 27.95 | $28.29 | 2226 |
| 2024-05-22 | 27.89 | $28.42 | 8 |
| 2024-05-21 | 27.84 | $28.48 | 2637 |
| 2024-05-20 | 27.78 | $28.41 | 6809 |
| 2024-05-17 | 27.72 | $28.39 | 177 |
| 2024-05-16 | 27.64 | $28.34 | 4775 |
| 2024-05-15 | 27.58 | $28.39 | 731 |
| 2024-05-14 | 27.52 | $28.16 | 2392 |
| 2024-05-13 | 27.47 | $28.04 | 4663 |
| 2024-05-10 | 27.44 | $28.06 | 10365 |
| 2024-05-09 | 27.41 | $27.98 | 12905 |
| 2024-05-08 | 27.40 | $27.90 | 3795 |
| 2024-05-07 | 27.39 | $27.88 | 25344 |
| 2024-05-06 | 27.39 | $27.82 | 394 |
| 2024-05-03 | 27.39 | $27.61 | 1787 |
| 2024-05-02 | 27.40 | $27.31 | 9 |
| 2024-05-01 | 27.41 | $27.16 | 750 |
| 2024-04-30 | 27.44 | $27.24 | 2166 |
| 2024-04-29 | 27.47 | $27.54 | 2886 |
| 2024-04-26 | 27.49 | $27.49 | 1066 |
| 2024-04-25 | 27.52 | $27.25 | 396 |
| 2024-04-24 | 27.55 | $27.37 | 12 |
| 2024-04-23 | 27.57 | $27.34 | 6862 |
| 2024-04-22 | 27.60 | $27.05 | 2394 |
| 2024-04-19 | 27.64 | $26.90 | 422 |
| 2024-04-18 | 27.68 | $27.08 | 2134 |
| 2024-04-17 | 27.72 | $27.16 | 18800 |
| 2024-04-16 | 27.74 | $27.28 | 809 |
| 2024-04-15 | 27.76 | $27.30 | 764 |
| 2024-04-12 | 27.76 | $27.52 | 583 |
| 2024-04-11 | 27.76 | $27.82 | 1476 |
| 2024-04-10 | 27.75 | $27.68 | 6454 |
| 2024-04-09 | 27.75 | $27.82 | 9441 |
| 2024-04-08 | 27.73 | $27.81 | 2044 |
| 2024-04-05 | 27.71 | $27.81 | 553 |
| 2024-04-04 | 27.70 | $27.61 | 2796 |
| 2024-04-03 | 27.68 | $27.78 | 8360 |
| 2024-04-02 | 27.66 | $27.81 | 4356 |
| 2024-04-01 | 27.64 | $27.93 | 21989 |
| 2024-03-28 | 27.62 | $27.97 | 1.5M |
| 2024-03-27 | 27.58 | $27.93 | 8104 |
| 2024-03-26 | 27.55 | $27.81 | 16404 |
| 2024-03-25 | 27.52 | $27.82 | 10838 |
| 2024-03-22 | 27.49 | $27.85 | 10098 |
| 2024-03-21 | 27.46 | $27.85 | 12496 |
| 2024-03-20 | 27.43 | $27.78 | 14260 |
| 2024-03-19 | 27.39 | $27.64 | 11264 |
| 2024-03-18 | 27.35 | $27.56 | 33198 |
| 2024-03-15 | 27.32 | $27.44 | 11684 |
| 2024-03-14 | 27.30 | $27.53 | 15733 |
| 2024-03-13 | 27.27 | $27.59 | 11621 |
| 2024-03-12 | 27.22 | $27.60 | 13437 |
| 2024-03-11 | 27.19 | $27.41 | 9034 |
| 2024-03-08 | 27.17 | $27.45 | 6349 |
| 2024-03-07 | 27.14 | $27.55 | 13769 |
| 2024-03-06 | 27.11 | $27.34 | 257152 |
| 2024-03-05 | 27.08 | $27.25 | 5232 |
| 2024-03-04 | 27.05 | $27.46 | 7664 |
| 2024-03-01 | 27.02 | $27.46 | 14921 |
| 2024-02-29 | 26.97 | $27.33 | 387900 |
| 2024-02-28 | 26.92 | $27.20 | 10419 |
| 2024-02-27 | 26.89 | $27.26 | 8715 |
| 2024-02-26 | 26.86 | $27.24 | 10047 |
| 2024-02-23 | 26.82 | $27.27 | 8414 |
| 2024-02-22 | 26.79 | $27.28 | 7326 |
| 2024-02-21 | 26.74 | $26.86 | 12855 |
| 2024-02-20 | 26.72 | $26.82 | 11392 |
| 2024-02-16 | 26.69 | $26.95 | 6389 |
| 2024-02-15 | 26.66 | $27.04 | 9190 |
| 2024-02-14 | 26.61 | $26.93 | 19287 |
| 2024-02-13 | 26.56 | $26.72 | 9942 |
| 2024-02-12 | 26.52 | $26.98 | 8327 |
| 2024-02-09 | 26.47 | $27.00 | 17750 |
| 2024-02-08 | 26.42 | $26.89 | 22120 |
| 2024-02-07 | 26.38 | $26.88 | 10002 |
| 2024-02-06 | 26.33 | $26.73 | 7509 |
| 2024-02-05 | 26.29 | $26.72 | 9345 |
| 2024-02-02 | 26.24 | $26.79 | 5405 |
| 2024-02-01 | 26.18 | $26.53 | 11426 |
| 2024-01-31 | 26.14 | $26.33 | 11955 |
| 2024-01-30 | 26.12 | $26.66 | 23306 |
| 2024-01-29 | 26.08 | $26.63 | 23606 |
| 2024-01-26 | 26.06 | $26.46 | 13484 |
| 2024-01-25 | 26.03 | $26.49 | 29206 |
| 2024-01-24 | 26.01 | $26.43 | 8323 |
| 2024-01-23 | 25.98 | $26.38 | 14609 |
| 2024-01-22 | 25.96 | $26.31 | 13595 |
| 2024-01-19 | 25.93 | $26.30 | 6705 |
| 2024-01-18 | 25.91 | $26.04 | 6639 |
| 2024-01-17 | 25.90 | $25.83 | 12247 |
| 2024-01-16 | 25.90 | $25.98 | 34943 |
| 2024-01-12 | 25.89 | $26.07 | 12518 |
| 2024-01-11 | 25.87 | $26.00 | 11067 |
| 2024-01-10 | 25.84 | $26.00 | 8882 |
| 2024-01-09 | 25.81 | $25.92 | 7635 |
| 2024-01-08 | 25.78 | $25.95 | 2603 |
| 2024-01-05 | 25.74 | $25.70 | 17582 |
| 2024-01-04 | 25.70 | $25.64 | 12904 |
| 2024-01-03 | 25.68 | $25.72 | 17928 |
| 2024-01-02 | 25.65 | $25.85 | 5409 |
| 2023-12-29 | 25.62 | $25.97 | 7646 |
| 2023-12-28 | 25.57 | $26.06 | 17644 |
| 2023-12-27 | 25.52 | $26.05 | 10010 |
| 2023-12-26 | 25.47 | $26.00 | 5521 |
| 2023-12-22 | 25.42 | $25.90 | 12448 |
| 2023-12-21 | 25.38 | $25.89 | 40904 |
| 2023-12-20 | 25.34 | $25.69 | 26853 |
| 2023-12-19 | 25.30 | $25.95 | 23665 |
| 2023-12-18 | 25.26 | $25.87 | 18475 |
| 2023-12-15 | 25.21 | $25.76 | 62191 |
| 2023-12-14 | 25.16 | $25.73 | 8036 |
| 2023-12-13 | 25.12 | $25.71 | 31170 |
| 2023-12-12 | 25.07 | $25.44 | 20265 |
| 2023-12-11 | 25.02 | $25.36 | 23021 |
| 2023-12-08 | 24.98 | $25.30 | 14494 |
| 2023-12-07 | 24.92 | $25.17 | 13589 |
| 2023-12-06 | 24.88 | $25.03 | 32391 |
| 2023-12-05 | 24.85 | $25.10 | 45571 |
| 2023-12-04 | 24.80 | $25.14 | 25562 |
| 2023-12-01 | 24.76 | $25.24 | 12901 |
| 2023-11-30 | 24.70 | $25.09 | 25401 |
| 2023-11-29 | 24.63 | $25.02 | 26690 |
| 2023-11-28 | 24.56 | $25.06 | 56724 |
| 2023-11-27 | 24.48 | $25.03 | 81213 |
| 2023-11-24 | 24.39 | $25.06 | 6816 |
| 2023-11-22 | 24.31 | $25.03 | 50746 |
| 2023-11-21 | 24.23 | $24.99 | 16108 |
| 2023-11-20 | 24.18 | $25.01 | 22052 |
| 2023-11-17 | 24.11 | $24.88 | 16074 |
| 2023-11-16 | 24.05 | $24.85 | 44530 |
| 2023-11-15 | 24.00 | $24.84 | 68865 |
| 2023-11-14 | 23.96 | $24.81 | 56099 |
| 2023-11-13 | 23.93 | $24.46 | 22566 |
| 2023-11-10 | 23.92 | $24.47 | 15025 |
| 2023-11-09 | 23.90 | $24.19 | 20949 |
| 2023-11-08 | 23.90 | $24.32 | 13806 |
| 2023-11-07 | 23.90 | $24.33 | 14350 |
| 2023-11-06 | 23.89 | $24.26 | 9140 |
| 2023-11-03 | 23.88 | $24.22 | 11491 |
| 2023-11-02 | 23.87 | $24.08 | 20886 |
| 2023-11-01 | 23.86 | $23.77 | 8815 |
| 2023-10-31 | 23.86 | $23.58 | 6038 |
| 2023-10-30 | 23.87 | $23.49 | 17120 |
| 2023-10-27 | 23.88 | $23.27 | 4692 |
| 2023-10-26 | 23.92 | $23.35 | 19035 |
| 2023-10-25 | 23.94 | $23.54 | 21137 |
| 2023-10-24 | 23.96 | $23.80 | 10766 |
| 2023-10-23 | 23.96 | $23.67 | 6600 |
| 2023-10-20 | 23.98 | $23.69 | 13599 |
| 2023-10-19 | 24.00 | $23.90 | 22762 |
| 2023-10-18 | 24.01 | $24.01 | 11354 |
| 2023-10-17 | 24.02 | $24.23 | 16918 |
| 2023-10-16 | 24.04 | $24.22 | 12334 |
| 2023-10-13 | 24.05 | $24.07 | 20176 |
| 2023-10-12 | 24.08 | $24.19 | 18028 |
| 2023-10-11 | 24.10 | $24.30 | 6365 |
| 2023-10-10 | 24.12 | $24.20 | 3164 |
| 2023-10-09 | 24.14 | $24.12 | 4633 |
| 2023-10-06 | 24.16 | $24.01 | 7802 |
| 2023-10-05 | 24.19 | $23.79 | 22495 |
| 2023-10-04 | 24.23 | $23.81 | 20336 |
| 2023-10-03 | 24.26 | $23.65 | 66556 |
| 2023-10-02 | 24.32 | $23.88 | 4638 |
| 2023-09-29 | 24.36 | $23.89 | 7827 |
| 2023-09-28 | 24.40 | $23.92 | 4740 |
| 2023-09-27 | 24.44 | $23.78 | 10145 |
| 2023-09-26 | 24.49 | $23.85 | 7853 |
| 2023-09-25 | 24.52 | $24.10 | 5734 |
| 2023-09-22 | 24.53 | $24.04 | 9607 |
| 2023-09-21 | 24.54 | $24.06 | 18899 |
| 2023-09-20 | 24.55 | $24.35 | 15246 |
| 2023-09-19 | 24.55 | $24.52 | 22912 |
| 2023-09-18 | 24.54 | $24.55 | 25206 |
| 2023-09-15 | 24.52 | $24.53 | 8764 |
| 2023-09-14 | 24.50 | $24.73 | 10132 |
| 2023-09-13 | 24.48 | $24.57 | 13929 |
| 2023-09-12 | 24.47 | $24.56 | 17142 |
| 2023-09-11 | 24.48 | $24.66 | 8513 |
| 2023-09-08 | 24.47 | $24.52 | 15126 |
| 2023-09-07 | 24.47 | $24.54 | 7870 |
| 2023-09-06 | 24.47 | $24.56 | 15412 |
| 2023-09-05 | 24.48 | $24.70 | 9981 |
| 2023-09-01 | 24.48 | $24.79 | 10344 |
| 2023-08-31 | 24.47 | $24.74 | 10233 |
| 2023-08-30 | 24.47 | $24.74 | 10690 |
| 2023-08-29 | 24.47 | $24.67 | 9524 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
38.18
2026-07-23
Close Price
$38.23
Vol: 3032
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
23.78
Average
31.05
Maximum
38.18
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 38.18 | $38.23 | 3032 |
| 2026-07-22 | 38.17 | $38.37 | 3032 |
| 2026-07-21 | 38.15 | $38.35 | 516 |
| 2026-07-20 | 38.13 | $38.25 | 400 |
| 2026-07-17 | 38.12 | $38.25 | 411 |
| 2026-07-16 | 38.10 | $38.32 | 411 |
| 2026-07-15 | 38.08 | $38.33 | 1200 |
| 2026-07-14 | 38.05 | $38.29 | 532 |
| 2026-07-13 | 38.03 | $38.26 | 131 |
| 2026-07-10 | 38.00 | $38.32 | 300 |
| 2026-07-09 | 37.97 | $38.26 | 1229 |
| 2026-07-08 | 37.94 | $38.16 | 600 |
| 2026-07-07 | 37.92 | $38.20 | 1608 |
| 2026-07-06 | 37.89 | $38.22 | 800 |
| 2026-07-02 | 37.85 | $38.10 | 100 |
| 2026-07-01 | 37.82 | $38.11 | 500 |
| 2026-06-30 | 37.79 | $38.06 | 815 |
| 2026-06-29 | 37.77 | $37.95 | 3132 |
| 2026-06-26 | 37.75 | $37.80 | 900 |
| 2026-06-25 | 37.74 | $37.73 | 7700 |
| 2026-06-24 | 37.74 | $37.74 | 1428 |
| 2026-06-23 | 37.74 | $37.77 | 1428 |
| 2026-06-22 | 37.74 | $37.95 | 1331 |
| 2026-06-18 | 37.72 | $37.93 | 1349 |
| 2026-06-17 | 37.70 | $37.76 | 8244 |
| 2026-06-16 | 37.69 | $37.99 | 6651 |
| 2026-06-15 | 37.66 | $37.98 | 7100 |
| 2026-06-12 | 37.62 | $37.77 | 2600 |
| 2026-06-11 | 37.61 | $37.68 | 1100 |
| 2026-06-10 | 37.60 | $37.42 | 400 |
| 2026-06-09 | 37.62 | $37.63 | 300 |
| 2026-06-08 | 37.62 | $37.70 | 800 |
| 2026-06-05 | 37.61 | $37.65 | 102 |
| 2026-06-04 | 37.60 | $37.92 | 783 |
| 2026-06-03 | 37.57 | $37.87 | 800 |
| 2026-06-02 | 37.54 | $37.90 | 1432 |
| 2026-06-01 | 37.50 | $37.91 | 1432 |
| 2026-05-29 | 37.46 | $37.89 | 14000 |
| 2026-05-28 | 37.41 | $37.85 | 118 |
| 2026-05-27 | 37.37 | $37.78 | 1600 |
| 2026-05-26 | 37.32 | $37.74 | 1029 |
| 2026-05-22 | 37.28 | $37.67 | 208 |
| 2026-05-21 | 37.24 | $37.62 | 2022 |
| 2026-05-20 | 37.20 | $37.57 | 1023 |
| 2026-05-19 | 37.16 | $37.44 | 1023 |
| 2026-05-18 | 37.13 | $37.51 | 2823 |
| 2026-05-15 | 37.09 | $37.49 | 1008 |
| 2026-05-14 | 37.04 | $37.55 | 158100 |
| 2026-05-13 | 36.99 | $37.52 | 615 |
| 2026-05-12 | 36.94 | $37.45 | 815 |
| 2026-05-11 | 36.88 | $37.45 | 502 |
| 2026-05-08 | 36.82 | $37.43 | 200 |
| 2026-05-07 | 36.76 | $37.35 | 709 |
| 2026-05-06 | 36.70 | $37.35 | 300 |
| 2026-05-05 | 36.63 | $37.20 | 1521 |
| 2026-05-04 | 36.57 | $37.06 | 1800 |
| 2026-05-01 | 36.51 | $37.14 | 400 |
| 2026-04-30 | 36.45 | $37.09 | 800 |
| 2026-04-29 | 36.38 | $36.88 | 1722 |
| 2026-04-28 | 36.33 | $36.90 | 900 |
| 2026-04-27 | 36.27 | $36.96 | 2100 |
| 2026-04-24 | 36.19 | $36.92 | 939 |
| 2026-04-23 | 36.12 | $36.78 | 2800 |
| 2026-04-22 | 36.05 | $36.87 | 1165 |
| 2026-04-21 | 35.96 | $36.66 | 1200 |
| 2026-04-20 | 35.89 | $36.78 | 1200 |
| 2026-04-17 | 35.79 | $36.83 | 900 |
| 2026-04-16 | 35.69 | $36.62 | 100 |
| 2026-04-15 | 35.59 | $36.57 | 381 |
| 2026-04-14 | 35.48 | $36.41 | 381 |
| 2026-04-13 | 35.39 | $36.18 | 400 |
| 2026-04-10 | 35.30 | $35.94 | 500 |
| 2026-04-09 | 35.24 | $35.98 | 500 |
| 2026-04-08 | 35.16 | $35.79 | 339 |
| 2026-04-07 | 35.09 | $35.18 | 800 |
| 2026-04-06 | 35.08 | $35.18 | 339 |
| 2026-04-02 | 35.07 | $35.08 | 1361 |
| 2026-04-01 | 35.07 | $35.06 | 1361 |
| 2026-03-31 | 35.07 | $34.85 | 1400 |
| 2026-03-30 | 35.09 | $34.17 | 1225 |
| 2026-03-27 | 35.19 | $34.25 | 645 |
| 2026-03-26 | 35.29 | $34.65 | 528 |
| 2026-03-25 | 35.36 | $35.09 | 528 |
| 2026-03-24 | 35.39 | $34.94 | 130 |
| 2026-03-23 | 35.43 | $35.06 | 130 |
| 2026-03-20 | 35.47 | $34.74 | 2212 |
| 2026-03-19 | 35.55 | $35.12 | 472 |
| 2026-03-18 | 35.59 | $35.17 | 406 |
| 2026-03-17 | 35.64 | $35.49 | 400 |
| 2026-03-16 | 35.65 | $35.40 | 442 |
| 2026-03-13 | 35.68 | $35.13 | 2002 |
| 2026-03-12 | 35.74 | $35.28 | 2002 |
| 2026-03-11 | 35.79 | $35.62 | 385 |
| 2026-03-10 | 35.81 | $35.62 | 400 |
| 2026-03-09 | 35.83 | $35.67 | 3333 |
| 2026-03-06 | 35.84 | $35.47 | 330 |
| 2026-03-05 | 35.88 | $35.78 | 330 |
| 2026-03-04 | 35.89 | $35.92 | 330 |
| 2026-03-03 | 35.89 | $35.71 | 2365 |
| 2026-03-02 | 35.91 | $35.95 | 2500 |
| 2026-02-27 | 35.90 | $35.91 | 2043 |
| 2026-02-26 | 35.90 | $36.00 | 2043 |
| 2026-02-25 | 35.89 | $36.11 | 274 |
| 2026-02-24 | 35.87 | $35.92 | 300 |
| 2026-02-23 | 35.86 | $35.74 | 1600 |
| 2026-02-20 | 35.88 | $35.97 | 908 |
| 2026-02-19 | 35.87 | $35.81 | 3411 |
| 2026-02-18 | 35.87 | $35.89 | 1231 |
| 2026-02-17 | 35.87 | $35.76 | 4500 |
| 2026-02-13 | 35.88 | $35.70 | 8036 |
| 2026-02-12 | 35.90 | $35.71 | 600 |
| 2026-02-11 | 35.92 | $36.04 | 700 |
| 2026-02-10 | 35.91 | $36.02 | 438 |
| 2026-02-09 | 35.90 | $36.09 | 1843 |
| 2026-02-06 | 35.88 | $36.01 | 600 |
| 2026-02-05 | 35.86 | $35.56 | 1163 |
| 2026-02-04 | 35.89 | $35.83 | 1200 |
| 2026-02-03 | 35.90 | $35.92 | 2507 |
| 2026-02-02 | 35.90 | $36.08 | 1147 |
| 2026-01-30 | 35.88 | $35.96 | 1241 |
| 2026-01-29 | 35.87 | $36.03 | 100 |
| 2026-01-28 | 35.85 | $36.07 | 523 |
| 2026-01-27 | 35.83 | $36.07 | 333 |
| 2026-01-26 | 35.81 | $36.01 | 1913 |
| 2026-01-23 | 35.78 | $35.90 | 1700 |
| 2026-01-22 | 35.77 | $35.89 | 900 |
| 2026-01-21 | 35.76 | $35.77 | — |
| 2026-01-20 | 35.76 | $35.52 | 700 |
| 2026-01-16 | 35.78 | $35.96 | 627 |
| 2026-01-15 | 35.77 | $35.93 | 240 |
| 2026-01-14 | 35.75 | $35.87 | 1800 |
| 2026-01-13 | 35.74 | $35.96 | 342 |
| 2026-01-12 | 35.71 | $36.01 | 1500 |
| 2026-01-09 | 35.68 | $36.00 | 5900 |
| 2026-01-08 | 35.65 | $35.85 | 4114 |
| 2026-01-07 | 35.63 | $35.83 | 1945 |
| 2026-01-06 | 35.60 | $35.89 | 7900 |
| 2026-01-05 | 35.57 | $35.78 | 2500 |
| 2026-01-02 | 35.55 | $35.66 | 10832 |
| 2025-12-31 | 35.54 | $35.64 | 14300 |
| 2025-12-30 | 35.53 | $35.78 | 519 |
| 2025-12-29 | 35.50 | $35.78 | 500 |
| 2025-12-26 | 35.48 | $35.80 | 1207 |
| 2025-12-24 | 35.44 | $35.81 | 127 |
| 2025-12-23 | 35.40 | $35.76 | 341 |
| 2025-12-22 | 35.37 | $35.69 | 100 |
| 2025-12-19 | 35.33 | $35.54 | 7433 |
| 2025-12-18 | 35.31 | $35.36 | 606 |
| 2025-12-17 | 35.30 | $35.18 | 1723 |
| 2025-12-16 | 35.32 | $35.43 | 500 |
| 2025-12-15 | 35.31 | $35.44 | 393 |
| 2025-12-12 | 35.29 | $35.42 | 400 |
| 2025-12-11 | 35.28 | $35.61 | 130 |
| 2025-12-10 | 35.24 | $35.58 | 428 |
| 2025-12-09 | 35.21 | $35.43 | 428 |
| 2025-12-08 | 35.18 | $35.41 | 308 |
| 2025-12-05 | 35.16 | $35.49 | 236 |
| 2025-12-04 | 35.12 | $35.45 | 2259 |
| 2025-12-03 | 35.09 | $35.42 | 2300 |
| 2025-12-02 | 35.06 | $35.34 | 1800 |
| 2025-12-01 | 35.03 | $35.31 | 4500 |
| 2025-11-28 | 35.00 | $35.37 | 1774 |
| 2025-11-26 | 34.96 | $35.28 | 1800 |
| 2025-11-25 | 34.92 | $35.16 | 2020 |
| 2025-11-24 | 34.90 | $34.97 | 945 |
| 2025-11-21 | 34.89 | $34.61 | 2200 |
| 2025-11-20 | 34.92 | $34.41 | 500 |
| 2025-11-19 | 34.97 | $34.72 | 406 |
| 2025-11-18 | 35.00 | $34.66 | 406 |
| 2025-11-17 | 35.04 | $34.68 | 740 |
| 2025-11-14 | 35.07 | $34.97 | 1200 |
| 2025-11-13 | 35.08 | $34.95 | 441 |
| 2025-11-12 | 35.10 | $35.28 | 587 |
| 2025-11-11 | 35.08 | $35.26 | 600 |
| 2025-11-10 | 35.06 | $35.25 | 142 |
| 2025-11-07 | 35.04 | $34.94 | 1100 |
| 2025-11-06 | 35.05 | $34.93 | 300 |
| 2025-11-05 | 35.06 | $35.14 | 800 |
| 2025-11-04 | 35.06 | $35.04 | 2500 |
| 2025-11-03 | 35.06 | $35.27 | 400 |
| 2025-10-31 | 35.04 | $35.23 | 2041 |
| 2025-10-30 | 35.01 | $35.19 | 100 |
| 2025-10-29 | 35.00 | $35.34 | 816 |
| 2025-10-28 | 34.96 | $35.38 | 2900 |
| 2025-10-27 | 34.92 | $35.38 | 1000 |
| 2025-10-24 | 34.87 | $35.20 | 100 |
| 2025-10-23 | 34.83 | $35.05 | 100 |
| 2025-10-22 | 34.81 | $34.95 | 1650 |
| 2025-10-21 | 34.79 | $35.06 | 1700 |
| 2025-10-20 | 34.77 | $35.03 | 760 |
| 2025-10-17 | 34.74 | $34.80 | 3000 |
| 2025-10-16 | 34.73 | $34.64 | 600 |
| 2025-10-15 | 34.74 | $34.77 | 154 |
| 2025-10-14 | 34.74 | $34.70 | 200 |
| 2025-10-13 | 34.74 | $34.77 | 121 |
| 2025-10-10 | 34.74 | $34.42 | 400 |
| 2025-10-09 | 34.77 | $34.97 | 349 |
| 2025-10-08 | 34.75 | $35.01 | 1632 |
| 2025-10-07 | 34.73 | $34.92 | 1474 |
| 2025-10-06 | 34.71 | $35.00 | 1500 |
| 2025-10-03 | 34.67 | $34.95 | 200 |
| 2025-10-02 | 34.64 | $34.93 | 200 |
| 2025-10-01 | 34.61 | $34.94 | 3858 |
| 2025-09-30 | 34.58 | $34.88 | 600 |
| 2025-09-29 | 34.55 | $34.80 | 600 |
| 2025-09-26 | 34.52 | $34.77 | 606 |
| 2025-09-25 | 34.50 | $34.60 | 1032 |
| 2025-09-24 | 34.49 | $34.70 | 1628 |
| 2025-09-23 | 34.46 | $34.75 | 10784 |
| 2025-09-22 | 34.43 | $34.86 | 10800 |
| 2025-09-19 | 34.39 | $34.80 | 319 |
| 2025-09-18 | 34.34 | $34.71 | 438 |
| 2025-09-17 | 34.31 | $34.63 | 1639 |
| 2025-09-16 | 34.27 | $34.64 | 1639 |
| 2025-09-15 | 34.23 | $34.66 | 1800 |
| 2025-09-12 | 34.19 | $34.58 | 4693 |
| 2025-09-11 | 34.15 | $34.55 | 4700 |
| 2025-09-10 | 34.11 | $34.42 | 2500 |
| 2025-09-09 | 34.07 | $34.32 | 5100 |
| 2025-09-08 | 34.05 | $34.27 | 3100 |
| 2025-09-05 | 34.02 | $34.23 | 1102 |
| 2025-09-04 | 34.00 | $34.30 | 3100 |
| 2025-09-03 | 33.97 | $34.11 | 1104 |
| 2025-09-02 | 33.95 | $33.99 | 100 |
| 2025-08-29 | 33.95 | $34.13 | 5500 |
| 2025-08-28 | 33.93 | $34.30 | 1000 |
| 2025-08-27 | 33.89 | $34.20 | 3900 |
| 2025-08-26 | 33.86 | $34.17 | 14835 |
| 2025-08-25 | 33.83 | $34.09 | 9600 |
| 2025-08-22 | 33.80 | $34.16 | 16100 |
| 2025-08-21 | 33.76 | $33.80 | 14800 |
| 2025-08-20 | 33.76 | $33.90 | 9400 |
| 2025-08-19 | 33.74 | $33.92 | 4200 |
| 2025-08-18 | 33.72 | $34.09 | 10115 |
| 2025-08-15 | 33.69 | $34.04 | 3968 |
| 2025-08-14 | 33.65 | $34.12 | 4000 |
| 2025-08-13 | 33.60 | $34.09 | 14800 |
| 2025-08-12 | 33.55 | $34.02 | 12106 |
| 2025-08-11 | 33.50 | $33.77 | 2000 |
| 2025-08-08 | 33.47 | $33.85 | 1416 |
| 2025-08-07 | 33.43 | $33.64 | 21940 |
| 2025-08-06 | 33.41 | $33.69 | 10100 |
| 2025-08-05 | 33.38 | $33.55 | 10514 |
| 2025-08-04 | 33.36 | $33.63 | 16826 |
| 2025-08-01 | 33.33 | $33.33 | 95800 |
| 2025-07-31 | 33.33 | $33.70 | 41428 |
| 2025-07-30 | 33.29 | $33.71 | 2700 |
| 2025-07-29 | 33.25 | $33.74 | 7427 |
| 2025-07-28 | 33.19 | $33.75 | 502 |
| 2025-07-25 | 33.14 | $33.76 | 2133 |
| 2025-07-24 | 33.07 | $33.67 | 2460 |
| 2025-07-23 | 33.01 | $33.62 | 2460 |
| 2025-07-22 | 32.94 | $33.35 | 2638 |
| 2025-07-21 | 32.90 | $33.40 | 736 |
| 2025-07-18 | 32.85 | $33.34 | 300 |
| 2025-07-17 | 32.79 | $33.34 | 741 |
| 2025-07-16 | 32.74 | $33.17 | 329 |
| 2025-07-15 | 32.69 | $33.09 | 3026 |
| 2025-07-14 | 32.65 | $33.16 | 3026 |
| 2025-07-11 | 32.60 | $33.13 | 1896 |
| 2025-07-10 | 32.54 | $33.19 | 1896 |
| 2025-07-09 | 32.47 | $33.12 | 425 |
| 2025-07-08 | 32.40 | $32.95 | 900 |
| 2025-07-07 | 32.34 | $32.93 | 3114 |
| 2025-07-03 | 32.28 | $33.11 | 3114 |
| 2025-07-02 | 32.20 | $32.91 | 2000 |
| 2025-07-01 | 32.12 | $32.81 | 800 |
| 2025-06-30 | 32.05 | $32.84 | 7400 |
| 2025-06-27 | 31.96 | $32.68 | 2142 |
| 2025-06-26 | 31.89 | $32.56 | 536 |
| 2025-06-25 | 31.82 | $32.32 | 100 |
| 2025-06-24 | 31.77 | $32.34 | 458 |
| 2025-06-23 | 31.70 | $32.03 | 500 |
| 2025-06-20 | 31.67 | $31.77 | 1876 |
| 2025-06-18 | 31.66 | $31.83 | 9144 |
| 2025-06-17 | 31.64 | $31.83 | 9144 |
| 2025-06-16 | 31.62 | $32.03 | 9144 |
| 2025-06-13 | 31.58 | $31.77 | 141 |
| 2025-06-12 | 31.56 | $32.06 | 141 |
| 2025-06-11 | 31.51 | $31.98 | 1207 |
| 2025-06-10 | 31.46 | $32.03 | 1207 |
| 2025-06-09 | 31.40 | $31.94 | 1238 |
| 2025-06-06 | 31.34 | $31.91 | 1600 |
| 2025-06-05 | 31.28 | $31.62 | 1818 |
| 2025-06-04 | 31.24 | $31.76 | 2100 |
| 2025-06-03 | 31.19 | $31.77 | 111 |
| 2025-06-02 | 31.13 | $31.59 | 600 |
| 2025-05-30 | 31.08 | $31.52 | 409 |
| 2025-05-29 | 31.03 | $31.48 | 812 |
| 2025-05-28 | 30.98 | $31.40 | 1400 |
| 2025-05-27 | 30.94 | $31.50 | 900 |
| 2025-05-23 | 30.88 | $31.06 | 411 |
| 2025-05-22 | 30.86 | $31.23 | 4700 |
| 2025-05-21 | 30.82 | $31.24 | 2638 |
| 2025-05-20 | 30.78 | $31.60 | 400 |
| 2025-05-19 | 30.69 | $31.67 | 1300 |
| 2025-05-16 | 30.59 | $31.67 | 1007 |
| 2025-05-15 | 30.48 | $31.48 | 2014 |
| 2025-05-14 | 30.37 | $31.39 | 842 |
| 2025-05-13 | 30.27 | $31.37 | 600 |
| 2025-05-12 | 30.15 | $31.16 | 1514 |
| 2025-05-09 | 30.04 | $30.47 | 322 |
| 2025-05-08 | 30.00 | $30.49 | 500 |
| 2025-05-07 | 29.95 | $30.36 | 600 |
| 2025-05-06 | 29.90 | $30.30 | 349 |
| 2025-05-05 | 29.86 | $30.45 | 1012 |
| 2025-05-02 | 29.80 | $30.58 | 300 |
| 2025-05-01 | 29.72 | $30.28 | 520 |
| 2025-04-30 | 29.66 | $30.15 | 100 |
| 2025-04-29 | 29.61 | $30.09 | 3440 |
| 2025-04-28 | 29.56 | $29.99 | 528 |
| 2025-04-25 | 29.51 | $29.92 | 1621 |
| 2025-04-24 | 29.47 | $29.81 | 522 |
| 2025-04-23 | 29.43 | $29.44 | 1026 |
| 2025-04-22 | 29.43 | $29.10 | 3100 |
| 2025-04-21 | 29.47 | $28.63 | 1400 |
| 2025-04-17 | 29.55 | $29.04 | 113 |
| 2025-04-16 | 29.61 | $28.99 | 200 |
| 2025-04-15 | 29.67 | $29.46 | 300 |
| 2025-04-14 | 29.69 | $29.49 | 1800 |
| 2025-04-11 | 29.72 | $29.32 | 800 |
| 2025-04-10 | 29.76 | $28.91 | 4702 |
| 2025-04-09 | 29.85 | $29.67 | 6400 |
| 2025-04-08 | 29.87 | $27.84 | 200 |
| 2025-04-07 | 30.08 | $28.24 | 4200 |
| 2025-04-04 | 30.27 | $28.25 | 1100 |
| 2025-04-03 | 30.48 | $29.46 | 1419 |
| 2025-04-02 | 30.59 | $30.51 | 4938 |
| 2025-04-01 | 30.60 | $30.32 | 4938 |
| 2025-03-31 | 30.63 | $30.27 | 24400 |
| 2025-03-28 | 30.67 | $30.14 | 8713 |
| 2025-03-27 | 30.72 | $30.60 | 1500 |
| 2025-03-26 | 30.74 | $30.65 | 2923 |
| 2025-03-25 | 30.75 | $30.87 | 2300 |
| 2025-03-24 | 30.73 | $30.88 | 200 |
| 2025-03-21 | 30.72 | $30.47 | 144 |
| 2025-03-20 | 30.75 | $30.43 | 2300 |
| 2025-03-19 | 30.78 | $30.51 | 514 |
| 2025-03-18 | 30.81 | $30.27 | 625 |
| 2025-03-17 | 30.86 | $30.53 | 100 |
| 2025-03-14 | 30.90 | $30.38 | 701 |
| 2025-03-13 | 30.95 | $29.90 | 300 |
| 2025-03-12 | 31.06 | $30.23 | 100 |
| 2025-03-11 | 31.15 | $30.14 | 2940 |
| 2025-03-10 | 31.26 | $30.26 | 3846 |
| 2025-03-07 | 31.36 | $30.87 | 403 |
| 2025-03-06 | 31.41 | $30.73 | 4922 |
| 2025-03-05 | 31.49 | $31.13 | 300 |
| 2025-03-04 | 31.52 | $30.88 | 4537 |
| 2025-03-03 | 31.59 | $31.09 | 45900 |
| 2025-02-28 | 31.65 | $31.49 | 1409 |
| 2025-02-27 | 31.66 | $31.19 | 1100 |
| 2025-02-26 | 31.71 | $31.51 | 708 |
| 2025-02-25 | 31.73 | $31.50 | 9400 |
| 2025-02-24 | 31.76 | $31.61 | 1100 |
| 2025-02-21 | 31.77 | $31.68 | 200 |
| 2025-02-20 | 31.78 | $32.00 | 2900 |
| 2025-02-19 | 31.76 | $32.04 | 2300 |
| 2025-02-18 | 31.73 | $31.97 | 507 |
| 2025-02-14 | 31.70 | $31.97 | 130 |
| 2025-02-13 | 31.68 | $31.94 | 1500 |
| 2025-02-12 | 31.65 | $31.74 | 713 |
| 2025-02-11 | 31.64 | $31.80 | 2600 |
| 2025-02-10 | 31.62 | $31.81 | 6921 |
| 2025-02-07 | 31.60 | $31.68 | 1825 |
| 2025-02-06 | 31.59 | $31.84 | 1304 |
| 2025-02-05 | 31.57 | $31.76 | 1605 |
| 2025-02-04 | 31.55 | $31.70 | 1800 |
| 2025-02-03 | 31.53 | $31.56 | 4903 |
| 2025-01-31 | 31.53 | $31.68 | 1800 |
| 2025-01-30 | 31.51 | $31.69 | 5320 |
| 2025-01-29 | 31.49 | $31.66 | 1000 |
| 2025-01-28 | 31.48 | $31.76 | 538 |
| 2025-01-27 | 31.45 | $31.57 | 1725 |
| 2025-01-24 | 31.43 | $31.83 | 100 |
| 2025-01-23 | 31.39 | $31.85 | 3400 |
| 2025-01-22 | 31.34 | $31.78 | 4000 |
| 2025-01-21 | 31.30 | $31.68 | 1031 |
| 2025-01-17 | 31.26 | $31.50 | 100 |
| 2025-01-16 | 31.23 | $31.36 | 100 |
| 2025-01-15 | 31.22 | $31.38 | 300 |
| 2025-01-14 | 31.20 | $30.97 | 3506 |
| 2025-01-13 | 31.22 | $30.96 | 2300 |
| 2025-01-10 | 31.25 | $30.91 | 4100 |
| 2025-01-08 | 31.29 | $31.19 | 1500 |
| 2025-01-07 | 31.30 | $31.18 | 800 |
| 2025-01-06 | 31.31 | $31.39 | 3435 |
| 2025-01-03 | 31.30 | $31.30 | 1600 |
| 2025-01-02 | 31.30 | $31.05 | 285700 |
| 2024-12-31 | 31.33 | $31.09 | 2.8M |
| 2024-12-30 | 31.35 | $31.21 | 14816 |
| 2024-12-27 | 31.37 | $31.36 | 5200 |
| 2024-12-26 | 31.37 | $31.57 | 3006 |
| 2024-12-24 | 31.35 | $31.55 | 6300 |
| 2024-12-23 | 31.33 | $31.34 | 14939 |
| 2024-12-20 | 31.33 | $31.19 | 12600 |
| 2024-12-19 | 31.34 | $30.99 | 13500 |
| 2024-12-18 | 31.38 | $31.03 | 29306 |
| 2024-12-17 | 31.42 | $31.55 | 20100 |
| 2024-12-16 | 31.40 | $31.52 | 2201 |
| 2024-12-13 | 31.39 | $31.52 | 11840 |
| 2024-12-12 | 31.38 | $31.54 | 17303 |
| 2024-12-11 | 31.36 | $31.60 | 13830 |
| 2024-12-10 | 31.33 | $31.47 | 12100 |
| 2024-12-09 | 31.32 | $31.52 | 7816 |
| 2024-12-06 | 31.30 | $31.60 | 9933 |
| 2024-12-05 | 31.27 | $31.59 | 11641 |
| 2024-12-04 | 31.23 | $31.60 | 13800 |
| 2024-12-03 | 31.19 | $31.51 | 16330 |
| 2024-12-02 | 31.16 | $31.51 | 12400 |
| 2024-11-29 | 31.12 | $31.49 | 5213 |
| 2024-11-27 | 31.08 | $31.32 | 11700 |
| 2024-11-26 | 31.06 | $31.42 | 15209 |
| 2024-11-25 | 31.02 | $31.28 | 10900 |
| 2024-11-22 | 30.99 | $31.23 | 7900 |
| 2024-11-21 | 30.97 | $31.18 | 10900 |
| 2024-11-20 | 30.95 | $31.06 | 16200 |
| 2024-11-19 | 30.93 | $31.04 | 14806 |
| 2024-11-18 | 30.92 | $31.02 | 10300 |
| 2024-11-15 | 30.91 | $30.96 | 21600 |
| 2024-11-14 | 30.91 | $31.19 | 12700 |
| 2024-11-13 | 30.88 | $31.27 | 35600 |
| 2024-11-12 | 30.84 | $31.24 | 13100 |
| 2024-11-11 | 30.79 | $31.27 | 6827 |
| 2024-11-08 | 30.74 | $31.26 | 18500 |
| 2024-11-07 | 30.69 | $31.23 | 9719 |
| 2024-11-06 | 30.63 | $31.07 | 11300 |
| 2024-11-05 | 30.58 | $30.61 | 10700 |
| 2024-11-04 | 30.58 | $30.39 | 13200 |
| 2024-11-01 | 30.60 | $30.43 | 8600 |
| 2024-10-31 | 30.62 | $30.40 | 7100 |
| 2024-10-30 | 30.64 | $30.68 | 9000 |
| 2024-10-29 | 30.64 | $30.80 | 13715 |
| 2024-10-28 | 30.62 | $30.78 | 10800 |
| 2024-10-25 | 30.61 | $30.69 | 4100 |
| 2024-10-24 | 30.60 | $30.74 | 10735 |
| 2024-10-23 | 30.58 | $30.66 | 33300 |
| 2024-10-22 | 30.57 | $30.88 | 18245 |
| 2024-10-21 | 30.54 | $30.82 | 5139 |
| 2024-10-18 | 30.51 | $30.86 | 14115 |
| 2024-10-17 | 30.48 | $30.79 | 7300 |
| 2024-10-16 | 30.44 | $30.79 | 11724 |
| 2024-10-15 | 30.41 | $30.68 | 63500 |
| 2024-10-14 | 30.38 | $30.84 | 5100 |
| 2024-10-11 | 30.33 | $30.64 | 12623 |
| 2024-10-10 | 30.30 | $30.53 | 9300 |
| 2024-10-09 | 30.27 | $30.60 | 16500 |
| 2024-10-08 | 30.24 | $30.48 | 6800 |
| 2024-10-07 | 30.21 | $30.28 | 4237 |
| 2024-10-04 | 30.21 | $30.47 | 5900 |
| 2024-10-03 | 30.18 | $30.29 | 2.7M |
| 2024-10-02 | 30.17 | $30.38 | 18712 |
| 2024-10-01 | 30.15 | $30.34 | 17600 |
| 2024-09-30 | 30.13 | $30.50 | 19130 |
| 2024-09-27 | 30.09 | $30.45 | 15737 |
| 2024-09-26 | 30.05 | $30.45 | 10100 |
| 2024-09-25 | 30.00 | $30.41 | 22741 |
| 2024-09-24 | 29.96 | $30.44 | 12400 |
| 2024-09-23 | 29.91 | $30.38 | 7600 |
| 2024-09-20 | 29.86 | $30.32 | 23108 |
| 2024-09-19 | 29.81 | $30.34 | 37111 |
| 2024-09-18 | 29.76 | $30.01 | 42525 |
| 2024-09-17 | 29.73 | $30.05 | 7026 |
| 2024-09-16 | 29.70 | $30.06 | 18448 |
| 2024-09-13 | 29.66 | $30.02 | 15805 |
| 2024-09-12 | 29.62 | $29.90 | 33400 |
| 2024-09-11 | 29.59 | $29.76 | 65540 |
| 2024-09-10 | 29.58 | $29.56 | 9800 |
| 2024-09-09 | 29.58 | $29.45 | 34600 |
| 2024-09-06 | 29.59 | $29.21 | 13000 |
| 2024-09-05 | 29.63 | $29.57 | 29600 |
| 2024-09-04 | 29.64 | $29.65 | 138500 |
| 2024-09-03 | 29.64 | $29.61 | 12838 |
| 2024-08-30 | 29.64 | $30.07 | 36842 |
| 2024-08-29 | 29.60 | $29.99 | 21900 |
| 2024-08-28 | 29.56 | $29.86 | 111900 |
| 2024-08-27 | 29.52 | $30.00 | 76626 |
| 2024-08-26 | 29.47 | $29.92 | 47600 |
| 2024-08-23 | 29.43 | $29.97 | 59732 |
| 2024-08-22 | 29.37 | $29.71 | 28834 |
| 2024-08-21 | 29.33 | $29.90 | 70120 |
| 2024-08-20 | 29.27 | $29.84 | 48000 |
| 2024-08-19 | 29.21 | $29.87 | 54700 |
| 2024-08-16 | 29.14 | $29.71 | 25300 |
| 2024-08-15 | 29.08 | $29.62 | 52724 |
| 2024-08-14 | 29.03 | $29.37 | 31331 |
| 2024-08-13 | 28.99 | $29.25 | 57741 |
| 2024-08-12 | 28.96 | $28.89 | 29800 |
| 2024-08-09 | 28.97 | $28.89 | 24600 |
| 2024-08-08 | 28.98 | $28.76 | 40200 |
| 2024-08-07 | 29.00 | $28.32 | 46427 |
| 2024-08-06 | 29.08 | $28.50 | 346243 |
| 2024-08-05 | 29.14 | $28.20 | 48000 |
| 2024-08-02 | 29.24 | $28.86 | 60800 |
| 2024-08-01 | 29.28 | $29.24 | 4.9M |
| 2024-07-31 | 29.28 | $29.52 | 56222 |
| 2024-07-30 | 29.25 | $29.31 | 12532 |
| 2024-07-29 | 29.25 | $29.37 | 14100 |
| 2024-07-26 | 29.24 | $29.28 | 900 |
| 2024-07-25 | 29.23 | $29.11 | 2827 |
| 2024-07-24 | 29.24 | $29.17 | 1839 |
| 2024-07-23 | 29.25 | $29.44 | 1900 |
| 2024-07-22 | 29.23 | $29.39 | 2559 |
| 2024-07-19 | 29.22 | $29.31 | 1821 |
| 2024-07-18 | 29.21 | $29.32 | 12769 |
| 2024-07-17 | 29.19 | $29.38 | 1245 |
| 2024-07-16 | 29.17 | $29.41 | 3156 |
| 2024-07-15 | 29.15 | $29.41 | 2736 |
| 2024-07-12 | 29.12 | $29.40 | 103 |
| 2024-07-11 | 29.09 | $29.34 | 464 |
| 2024-07-10 | 29.07 | $29.36 | 173 |
| 2024-07-09 | 29.04 | $29.33 | 4338 |
| 2024-07-08 | 29.00 | $29.33 | 580 |
| 2024-07-05 | 28.97 | $29.30 | 512 |
| 2024-07-03 | 28.94 | $29.27 | 2298 |
| 2024-07-02 | 28.90 | $29.19 | 181 |
| 2024-07-01 | 28.87 | $29.13 | 2366 |
| 2024-06-28 | 28.84 | $29.06 | 38262 |
| 2024-06-27 | 28.82 | $29.10 | 125 |
| 2024-06-26 | 28.79 | $29.08 | 3088 |
| 2024-06-25 | 28.76 | $29.05 | 451 |
| 2024-06-24 | 28.73 | $29.01 | 2309 |
| 2024-06-21 | 28.70 | $29.02 | 440 |
| 2024-06-20 | 28.66 | $29.03 | 11923 |
| 2024-06-18 | 28.62 | $29.05 | 3661 |
| 2024-06-17 | 28.58 | $29.02 | 200 |
| 2024-06-14 | 28.53 | $28.92 | — |
| 2024-06-13 | 28.49 | $28.94 | — |
| 2024-06-12 | 28.45 | $28.91 | 458 |
| 2024-06-11 | 28.40 | $28.73 | 148 |
| 2024-06-10 | 28.36 | $28.69 | 3110 |
| 2024-06-07 | 28.33 | $28.66 | 622 |
| 2024-06-06 | 28.29 | $28.65 | 1107 |
| 2024-06-05 | 28.25 | $28.65 | 2093 |
| 2024-06-04 | 28.21 | $28.43 | 12118 |
| 2024-06-03 | 28.19 | $28.38 | 7336 |
| 2024-05-31 | 28.17 | $28.36 | 5801 |
| 2024-05-30 | 28.15 | $28.21 | 7750 |
| 2024-05-29 | 28.14 | $28.33 | 2 |
| 2024-05-28 | 28.12 | $28.47 | 932 |
| 2024-05-24 | 28.09 | $28.46 | 958 |
| 2024-05-23 | 28.05 | $28.29 | 2226 |
| 2024-05-22 | 28.02 | $28.42 | 8 |
| 2024-05-21 | 27.98 | $28.48 | 2637 |
| 2024-05-20 | 27.93 | $28.41 | 6809 |
| 2024-05-17 | 27.88 | $28.39 | 177 |
| 2024-05-16 | 27.82 | $28.34 | 4775 |
| 2024-05-15 | 27.77 | $28.39 | 731 |
| 2024-05-14 | 27.70 | $28.16 | 2392 |
| 2024-05-13 | 27.65 | $28.04 | 4663 |
| 2024-05-10 | 27.61 | $28.06 | 10365 |
| 2024-05-09 | 27.56 | $27.98 | 12905 |
| 2024-05-08 | 27.52 | $27.90 | 3795 |
| 2024-05-07 | 27.48 | $27.88 | 25344 |
| 2024-05-06 | 27.44 | $27.82 | 394 |
| 2024-05-03 | 27.40 | $27.61 | 1787 |
| 2024-05-02 | 27.38 | $27.31 | 9 |
| 2024-05-01 | 27.38 | $27.16 | 750 |
| 2024-04-30 | 27.41 | $27.24 | 2166 |
| 2024-04-29 | 27.42 | $27.54 | 2886 |
| 2024-04-26 | 27.41 | $27.49 | 1066 |
| 2024-04-25 | 27.40 | $27.25 | 396 |
| 2024-04-24 | 27.42 | $27.37 | 12 |
| 2024-04-23 | 27.42 | $27.34 | 6862 |
| 2024-04-22 | 27.43 | $27.05 | 2394 |
| 2024-04-19 | 27.47 | $26.90 | 422 |
| 2024-04-18 | 27.53 | $27.08 | 2134 |
| 2024-04-17 | 27.58 | $27.16 | 18800 |
| 2024-04-16 | 27.62 | $27.28 | 809 |
| 2024-04-15 | 27.66 | $27.30 | 764 |
| 2024-04-12 | 27.70 | $27.52 | 583 |
| 2024-04-11 | 27.71 | $27.82 | 1476 |
| 2024-04-10 | 27.70 | $27.68 | 6454 |
| 2024-04-09 | 27.71 | $27.82 | 9441 |
| 2024-04-08 | 27.69 | $27.81 | 2044 |
| 2024-04-05 | 27.68 | $27.81 | 553 |
| 2024-04-04 | 27.67 | $27.61 | 2796 |
| 2024-04-03 | 27.67 | $27.78 | 8360 |
| 2024-04-02 | 27.66 | $27.81 | 4356 |
| 2024-04-01 | 27.65 | $27.93 | 21989 |
| 2024-03-28 | 27.62 | $27.97 | 1.5M |
| 2024-03-27 | 27.58 | $27.93 | 8104 |
| 2024-03-26 | 27.54 | $27.81 | 16404 |
| 2024-03-25 | 27.51 | $27.82 | 10838 |
| 2024-03-22 | 27.48 | $27.85 | 10098 |
| 2024-03-21 | 27.44 | $27.85 | 12496 |
| 2024-03-20 | 27.40 | $27.78 | 14260 |
| 2024-03-19 | 27.36 | $27.64 | 11264 |
| 2024-03-18 | 27.33 | $27.56 | 33198 |
| 2024-03-15 | 27.30 | $27.44 | 11684 |
| 2024-03-14 | 27.29 | $27.53 | 15733 |
| 2024-03-13 | 27.26 | $27.59 | 11621 |
| 2024-03-12 | 27.23 | $27.60 | 13437 |
| 2024-03-11 | 27.19 | $27.41 | 9034 |
| 2024-03-08 | 27.17 | $27.45 | 6349 |
| 2024-03-07 | 27.14 | $27.55 | 13769 |
| 2024-03-06 | 27.10 | $27.34 | 257152 |
| 2024-03-05 | 27.07 | $27.25 | 5232 |
| 2024-03-04 | 27.05 | $27.46 | 7664 |
| 2024-03-01 | 27.01 | $27.46 | 14921 |
| 2024-02-29 | 26.96 | $27.33 | 387900 |
| 2024-02-28 | 26.92 | $27.20 | 10419 |
| 2024-02-27 | 26.89 | $27.26 | 8715 |
| 2024-02-26 | 26.85 | $27.24 | 10047 |
| 2024-02-23 | 26.81 | $27.27 | 8414 |
| 2024-02-22 | 26.76 | $27.28 | 7326 |
| 2024-02-21 | 26.71 | $26.86 | 12855 |
| 2024-02-20 | 26.69 | $26.82 | 11392 |
| 2024-02-16 | 26.68 | $26.95 | 6389 |
| 2024-02-15 | 26.65 | $27.04 | 9190 |
| 2024-02-14 | 26.61 | $26.93 | 19287 |
| 2024-02-13 | 26.57 | $26.72 | 9942 |
| 2024-02-12 | 26.56 | $26.98 | 8327 |
| 2024-02-09 | 26.51 | $27.00 | 17750 |
| 2024-02-08 | 26.46 | $26.89 | 22120 |
| 2024-02-07 | 26.42 | $26.88 | 10002 |
| 2024-02-06 | 26.37 | $26.73 | 7509 |
| 2024-02-05 | 26.33 | $26.72 | 9345 |
| 2024-02-02 | 26.29 | $26.79 | 5405 |
| 2024-02-01 | 26.24 | $26.53 | 11426 |
| 2024-01-31 | 26.21 | $26.33 | 11955 |
| 2024-01-30 | 26.19 | $26.66 | 23306 |
| 2024-01-29 | 26.15 | $26.63 | 23606 |
| 2024-01-26 | 26.09 | $26.46 | 13484 |
| 2024-01-25 | 26.06 | $26.49 | 29206 |
| 2024-01-24 | 26.01 | $26.43 | 8323 |
| 2024-01-23 | 25.97 | $26.38 | 14609 |
| 2024-01-22 | 25.92 | $26.31 | 13595 |
| 2024-01-19 | 25.88 | $26.30 | 6705 |
| 2024-01-18 | 25.84 | $26.04 | 6639 |
| 2024-01-17 | 25.82 | $25.83 | 12247 |
| 2024-01-16 | 25.81 | $25.98 | 34943 |
| 2024-01-12 | 25.80 | $26.07 | 12518 |
| 2024-01-11 | 25.77 | $26.00 | 11067 |
| 2024-01-10 | 25.74 | $26.00 | 8882 |
| 2024-01-09 | 25.72 | $25.92 | 7635 |
| 2024-01-08 | 25.70 | $25.95 | 2603 |
| 2024-01-05 | 25.67 | $25.70 | 17582 |
| 2024-01-04 | 25.67 | $25.64 | 12904 |
| 2024-01-03 | 25.67 | $25.72 | 17928 |
| 2024-01-02 | 25.66 | $25.85 | 5409 |
| 2023-12-29 | 25.64 | $25.97 | 7646 |
| 2023-12-28 | 25.61 | $26.06 | 17644 |
| 2023-12-27 | 25.56 | $26.05 | 10010 |
| 2023-12-26 | 25.51 | $26.00 | 5521 |
| 2023-12-22 | 25.46 | $25.90 | 12448 |
| 2023-12-21 | 25.41 | $25.89 | 40904 |
| 2023-12-20 | 25.36 | $25.69 | 26853 |
| 2023-12-19 | 25.33 | $25.95 | 23665 |
| 2023-12-18 | 25.26 | $25.87 | 18475 |
| 2023-12-15 | 25.20 | $25.76 | 62191 |
| 2023-12-14 | 25.14 | $25.73 | 8036 |
| 2023-12-13 | 25.08 | $25.71 | 31170 |
| 2023-12-12 | 25.01 | $25.44 | 20265 |
| 2023-12-11 | 24.96 | $25.36 | 23021 |
| 2023-12-08 | 24.92 | $25.30 | 14494 |
| 2023-12-07 | 24.88 | $25.17 | 13589 |
| 2023-12-06 | 24.85 | $25.03 | 32391 |
| 2023-12-05 | 24.83 | $25.10 | 45571 |
| 2023-12-04 | 24.81 | $25.14 | 25562 |
| 2023-12-01 | 24.77 | $25.24 | 12901 |
| 2023-11-30 | 24.72 | $25.09 | 25401 |
| 2023-11-29 | 24.68 | $25.02 | 26690 |
| 2023-11-28 | 24.65 | $25.06 | 56724 |
| 2023-11-27 | 24.61 | $25.03 | 81213 |
| 2023-11-24 | 24.56 | $25.06 | 6816 |
| 2023-11-22 | 24.51 | $25.03 | 50746 |
| 2023-11-21 | 24.45 | $24.99 | 16108 |
| 2023-11-20 | 24.40 | $25.01 | 22052 |
| 2023-11-17 | 24.33 | $24.88 | 16074 |
| 2023-11-16 | 24.27 | $24.85 | 44530 |
| 2023-11-15 | 24.21 | $24.84 | 68865 |
| 2023-11-14 | 24.15 | $24.81 | 56099 |
| 2023-11-13 | 24.08 | $24.46 | 22566 |
| 2023-11-10 | 24.04 | $24.47 | 15025 |
| 2023-11-09 | 23.99 | $24.19 | 20949 |
| 2023-11-08 | 23.97 | $24.32 | 13806 |
| 2023-11-07 | 23.93 | $24.33 | 14350 |
| 2023-11-06 | 23.89 | $24.26 | 9140 |
| 2023-11-03 | 23.85 | $24.22 | 11491 |
| 2023-11-02 | 23.81 | $24.08 | 20886 |
| 2023-11-01 | 23.78 | $23.77 | 8815 |
| 2023-10-31 | 23.79 | $23.58 | 6038 |
| 2023-10-30 | 23.81 | $23.49 | 17120 |
| 2023-10-27 | 23.84 | $23.27 | 4692 |
| 2023-10-26 | 23.90 | $23.35 | 19035 |
| 2023-10-25 | 23.96 | $23.54 | 21137 |
| 2023-10-24 | 24.00 | $23.80 | 10766 |
| 2023-10-23 | 24.03 | $23.67 | 6600 |
| 2023-10-20 | 24.06 | $23.69 | 13599 |
| 2023-10-19 | 24.10 | $23.90 | 22762 |
| 2023-10-18 | 24.12 | $24.01 | 11354 |
| 2023-10-17 | 24.14 | $24.23 | 16918 |
| 2023-10-16 | 24.13 | $24.22 | 12334 |
| 2023-10-13 | 24.12 | $24.07 | 20176 |
| 2023-10-12 | 24.12 | $24.19 | 18028 |
| 2023-10-11 | 24.12 | $24.30 | 6365 |
| 2023-10-10 | 24.10 | $24.20 | 3164 |
| 2023-10-09 | 24.09 | $24.12 | 4633 |
| 2023-10-06 | 24.08 | $24.01 | 7802 |
| 2023-10-05 | 24.09 | $23.79 | 22495 |
| 2023-10-04 | 24.12 | $23.81 | 20336 |
| 2023-10-03 | 24.15 | $23.65 | 66556 |
| 2023-10-02 | 24.21 | $23.88 | 4638 |
| 2023-09-29 | 24.24 | $23.89 | 7827 |
| 2023-09-28 | 24.28 | $23.92 | 4740 |
| 2023-09-27 | 24.32 | $23.78 | 10145 |
| 2023-09-26 | 24.37 | $23.85 | 7853 |
| 2023-09-25 | 24.43 | $24.10 | 5734 |
| 2023-09-22 | 24.46 | $24.04 | 9607 |
| 2023-09-21 | 24.51 | $24.06 | 18899 |
| 2023-09-20 | 24.55 | $24.35 | 15246 |
| 2023-09-19 | 24.57 | $24.52 | 22912 |
| 2023-09-18 | 24.58 | $24.55 | 25206 |
| 2023-09-15 | 24.58 | $24.53 | 8764 |
| 2023-09-14 | 24.59 | $24.73 | 10132 |
| 2023-09-13 | 24.57 | $24.57 | 13929 |
| 2023-09-12 | 24.57 | $24.56 | 17142 |
| 2023-09-11 | 24.58 | $24.66 | 8513 |
| 2023-09-08 | 24.57 | $24.52 | 15126 |
| 2023-09-07 | 24.57 | $24.54 | 7870 |
| 2023-09-06 | 24.57 | $24.56 | 15412 |
| 2023-09-05 | 24.58 | $24.70 | 9981 |
| 2023-09-01 | 24.56 | $24.79 | 10344 |
| 2023-08-31 | 24.54 | $24.74 | 10233 |
| 2023-08-30 | 24.52 | $24.74 | 10690 |
| 2023-08-29 | 24.49 | $24.67 | 9524 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
38.26
2026-07-23
Close Price
$38.23
Vol: 3032
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
23.74
Average
31.11
Maximum
38.26
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 38.26 | $38.23 | 3032 |
| 2026-07-22 | 38.25 | $38.37 | 3032 |
| 2026-07-21 | 38.23 | $38.35 | 516 |
| 2026-07-20 | 38.20 | $38.25 | 400 |
| 2026-07-17 | 38.19 | $38.25 | 411 |
| 2026-07-16 | 38.17 | $38.32 | 411 |
| 2026-07-15 | 38.14 | $38.33 | 1200 |
| 2026-07-14 | 38.11 | $38.29 | 532 |
| 2026-07-13 | 38.09 | $38.26 | 131 |
| 2026-07-10 | 38.06 | $38.32 | 300 |
| 2026-07-09 | 38.02 | $38.26 | 1229 |
| 2026-07-08 | 37.99 | $38.16 | 600 |
| 2026-07-07 | 37.96 | $38.20 | 1608 |
| 2026-07-06 | 37.93 | $38.22 | 800 |
| 2026-07-02 | 37.89 | $38.10 | 100 |
| 2026-07-01 | 37.86 | $38.11 | 500 |
| 2026-06-30 | 37.83 | $38.06 | 815 |
| 2026-06-29 | 37.81 | $37.95 | 3132 |
| 2026-06-26 | 37.80 | $37.80 | 900 |
| 2026-06-25 | 37.80 | $37.73 | 7700 |
| 2026-06-24 | 37.80 | $37.74 | 1428 |
| 2026-06-23 | 37.81 | $37.77 | 1428 |
| 2026-06-22 | 37.81 | $37.95 | 1331 |
| 2026-06-18 | 37.80 | $37.93 | 1349 |
| 2026-06-17 | 37.78 | $37.76 | 8244 |
| 2026-06-16 | 37.78 | $37.99 | 6651 |
| 2026-06-15 | 37.75 | $37.98 | 7100 |
| 2026-06-12 | 37.73 | $37.77 | 2600 |
| 2026-06-11 | 37.72 | $37.68 | 1100 |
| 2026-06-10 | 37.72 | $37.42 | 400 |
| 2026-06-09 | 37.74 | $37.63 | 300 |
| 2026-06-08 | 37.75 | $37.70 | 800 |
| 2026-06-05 | 37.75 | $37.65 | 102 |
| 2026-06-04 | 37.74 | $37.92 | 783 |
| 2026-06-03 | 37.72 | $37.87 | 800 |
| 2026-06-02 | 37.69 | $37.90 | 1432 |
| 2026-06-01 | 37.65 | $37.91 | 1432 |
| 2026-05-29 | 37.62 | $37.89 | 14000 |
| 2026-05-28 | 37.58 | $37.85 | 118 |
| 2026-05-27 | 37.53 | $37.78 | 1600 |
| 2026-05-26 | 37.49 | $37.74 | 1029 |
| 2026-05-22 | 37.46 | $37.67 | 208 |
| 2026-05-21 | 37.42 | $37.62 | 2022 |
| 2026-05-20 | 37.38 | $37.57 | 1023 |
| 2026-05-19 | 37.35 | $37.44 | 1023 |
| 2026-05-18 | 37.33 | $37.51 | 2823 |
| 2026-05-15 | 37.29 | $37.49 | 1008 |
| 2026-05-14 | 37.25 | $37.55 | 158100 |
| 2026-05-13 | 37.21 | $37.52 | 615 |
| 2026-05-12 | 37.16 | $37.45 | 815 |
| 2026-05-11 | 37.11 | $37.45 | 502 |
| 2026-05-08 | 37.06 | $37.43 | 200 |
| 2026-05-07 | 37.00 | $37.35 | 709 |
| 2026-05-06 | 36.95 | $37.35 | 300 |
| 2026-05-05 | 36.88 | $37.20 | 1521 |
| 2026-05-04 | 36.82 | $37.06 | 1800 |
| 2026-05-01 | 36.77 | $37.14 | 400 |
| 2026-04-30 | 36.70 | $37.09 | 800 |
| 2026-04-29 | 36.62 | $36.88 | 1722 |
| 2026-04-28 | 36.55 | $36.90 | 900 |
| 2026-04-27 | 36.47 | $36.96 | 2100 |
| 2026-04-24 | 36.37 | $36.92 | 939 |
| 2026-04-23 | 36.26 | $36.78 | 2800 |
| 2026-04-22 | 36.16 | $36.87 | 1165 |
| 2026-04-21 | 36.04 | $36.66 | 1200 |
| 2026-04-20 | 35.93 | $36.78 | 1200 |
| 2026-04-17 | 35.80 | $36.83 | 900 |
| 2026-04-16 | 35.66 | $36.62 | 100 |
| 2026-04-15 | 35.53 | $36.57 | 381 |
| 2026-04-14 | 35.41 | $36.41 | 381 |
| 2026-04-13 | 35.29 | $36.18 | 400 |
| 2026-04-10 | 35.18 | $35.94 | 500 |
| 2026-04-09 | 35.10 | $35.98 | 500 |
| 2026-04-08 | 35.02 | $35.79 | 339 |
| 2026-04-07 | 34.95 | $35.18 | 800 |
| 2026-04-06 | 34.94 | $35.18 | 339 |
| 2026-04-02 | 34.93 | $35.08 | 1361 |
| 2026-04-01 | 34.93 | $35.06 | 1361 |
| 2026-03-31 | 34.94 | $34.85 | 1400 |
| 2026-03-30 | 34.98 | $34.17 | 1225 |
| 2026-03-27 | 35.09 | $34.25 | 645 |
| 2026-03-26 | 35.19 | $34.65 | 528 |
| 2026-03-25 | 35.27 | $35.09 | 528 |
| 2026-03-24 | 35.31 | $34.94 | 130 |
| 2026-03-23 | 35.37 | $35.06 | 130 |
| 2026-03-20 | 35.42 | $34.74 | 2212 |
| 2026-03-19 | 35.50 | $35.12 | 472 |
| 2026-03-18 | 35.56 | $35.17 | 406 |
| 2026-03-17 | 35.61 | $35.49 | 400 |
| 2026-03-16 | 35.63 | $35.40 | 442 |
| 2026-03-13 | 35.67 | $35.13 | 2002 |
| 2026-03-12 | 35.73 | $35.28 | 2002 |
| 2026-03-11 | 35.78 | $35.62 | 385 |
| 2026-03-10 | 35.80 | $35.62 | 400 |
| 2026-03-09 | 35.82 | $35.67 | 3333 |
| 2026-03-06 | 35.84 | $35.47 | 330 |
| 2026-03-05 | 35.88 | $35.78 | 330 |
| 2026-03-04 | 35.89 | $35.92 | 330 |
| 2026-03-03 | 35.89 | $35.71 | 2365 |
| 2026-03-02 | 35.91 | $35.95 | 2500 |
| 2026-02-27 | 35.90 | $35.91 | 2043 |
| 2026-02-26 | 35.90 | $36.00 | 2043 |
| 2026-02-25 | 35.89 | $36.11 | 274 |
| 2026-02-24 | 35.87 | $35.92 | 300 |
| 2026-02-23 | 35.87 | $35.74 | 1600 |
| 2026-02-20 | 35.89 | $35.97 | 908 |
| 2026-02-19 | 35.89 | $35.81 | 3411 |
| 2026-02-18 | 35.90 | $35.89 | 1231 |
| 2026-02-17 | 35.90 | $35.76 | 4500 |
| 2026-02-13 | 35.91 | $35.70 | 8036 |
| 2026-02-12 | 35.93 | $35.71 | 600 |
| 2026-02-11 | 35.95 | $36.04 | 700 |
| 2026-02-10 | 35.94 | $36.02 | 438 |
| 2026-02-09 | 35.93 | $36.09 | 1843 |
| 2026-02-06 | 35.91 | $36.01 | 600 |
| 2026-02-05 | 35.90 | $35.56 | 1163 |
| 2026-02-04 | 35.94 | $35.83 | 1200 |
| 2026-02-03 | 35.95 | $35.92 | 2507 |
| 2026-02-02 | 35.95 | $36.08 | 1147 |
| 2026-01-30 | 35.93 | $35.96 | 1241 |
| 2026-01-29 | 35.92 | $36.03 | 100 |
| 2026-01-28 | 35.91 | $36.07 | 523 |
| 2026-01-27 | 35.89 | $36.07 | 333 |
| 2026-01-26 | 35.87 | $36.01 | 1913 |
| 2026-01-23 | 35.85 | $35.90 | 1700 |
| 2026-01-22 | 35.84 | $35.89 | 900 |
| 2026-01-21 | 35.83 | $35.77 | — |
| 2026-01-20 | 35.84 | $35.52 | 700 |
| 2026-01-16 | 35.86 | $35.96 | 627 |
| 2026-01-15 | 35.84 | $35.93 | 240 |
| 2026-01-14 | 35.83 | $35.87 | 1800 |
| 2026-01-13 | 35.81 | $35.96 | 342 |
| 2026-01-12 | 35.78 | $36.01 | 1500 |
| 2026-01-09 | 35.75 | $36.00 | 5900 |
| 2026-01-08 | 35.72 | $35.85 | 4114 |
| 2026-01-07 | 35.69 | $35.83 | 1945 |
| 2026-01-06 | 35.67 | $35.89 | 7900 |
| 2026-01-05 | 35.64 | $35.78 | 2500 |
| 2026-01-02 | 35.62 | $35.66 | 10832 |
| 2025-12-31 | 35.61 | $35.64 | 14300 |
| 2025-12-30 | 35.60 | $35.78 | 519 |
| 2025-12-29 | 35.58 | $35.78 | 500 |
| 2025-12-26 | 35.55 | $35.80 | 1207 |
| 2025-12-24 | 35.52 | $35.81 | 127 |
| 2025-12-23 | 35.48 | $35.76 | 341 |
| 2025-12-22 | 35.45 | $35.69 | 100 |
| 2025-12-19 | 35.41 | $35.54 | 7433 |
| 2025-12-18 | 35.39 | $35.36 | 606 |
| 2025-12-17 | 35.38 | $35.18 | 1723 |
| 2025-12-16 | 35.38 | $35.43 | 500 |
| 2025-12-15 | 35.36 | $35.44 | 393 |
| 2025-12-12 | 35.33 | $35.42 | 400 |
| 2025-12-11 | 35.31 | $35.61 | 130 |
| 2025-12-10 | 35.26 | $35.58 | 428 |
| 2025-12-09 | 35.22 | $35.43 | 428 |
| 2025-12-08 | 35.18 | $35.41 | 308 |
| 2025-12-05 | 35.15 | $35.49 | 236 |
| 2025-12-04 | 35.11 | $35.45 | 2259 |
| 2025-12-03 | 35.07 | $35.42 | 2300 |
| 2025-12-02 | 35.03 | $35.34 | 1800 |
| 2025-12-01 | 35.00 | $35.31 | 4500 |
| 2025-11-28 | 34.97 | $35.37 | 1774 |
| 2025-11-26 | 34.94 | $35.28 | 1800 |
| 2025-11-25 | 34.91 | $35.16 | 2020 |
| 2025-11-24 | 34.90 | $34.97 | 945 |
| 2025-11-21 | 34.90 | $34.61 | 2200 |
| 2025-11-20 | 34.94 | $34.41 | 500 |
| 2025-11-19 | 35.01 | $34.72 | 406 |
| 2025-11-18 | 35.05 | $34.66 | 406 |
| 2025-11-17 | 35.09 | $34.68 | 740 |
| 2025-11-14 | 35.13 | $34.97 | 1200 |
| 2025-11-13 | 35.15 | $34.95 | 441 |
| 2025-11-12 | 35.17 | $35.28 | 587 |
| 2025-11-11 | 35.15 | $35.26 | 600 |
| 2025-11-10 | 35.13 | $35.25 | 142 |
| 2025-11-07 | 35.11 | $34.94 | 1100 |
| 2025-11-06 | 35.12 | $34.93 | 300 |
| 2025-11-05 | 35.12 | $35.14 | 800 |
| 2025-11-04 | 35.11 | $35.04 | 2500 |
| 2025-11-03 | 35.11 | $35.27 | 400 |
| 2025-10-31 | 35.08 | $35.23 | 2041 |
| 2025-10-30 | 35.06 | $35.19 | 100 |
| 2025-10-29 | 35.04 | $35.34 | 816 |
| 2025-10-28 | 35.00 | $35.38 | 2900 |
| 2025-10-27 | 34.95 | $35.38 | 1000 |
| 2025-10-24 | 34.91 | $35.20 | 100 |
| 2025-10-23 | 34.88 | $35.05 | 100 |
| 2025-10-22 | 34.86 | $34.95 | 1650 |
| 2025-10-21 | 34.85 | $35.06 | 1700 |
| 2025-10-20 | 34.82 | $35.03 | 760 |
| 2025-10-17 | 34.80 | $34.80 | 3000 |
| 2025-10-16 | 34.80 | $34.64 | 600 |
| 2025-10-15 | 34.82 | $34.77 | 154 |
| 2025-10-14 | 34.82 | $34.70 | 200 |
| 2025-10-13 | 34.83 | $34.77 | 121 |
| 2025-10-10 | 34.83 | $34.42 | 400 |
| 2025-10-09 | 34.87 | $34.97 | 349 |
| 2025-10-08 | 34.85 | $35.01 | 1632 |
| 2025-10-07 | 34.83 | $34.92 | 1474 |
| 2025-10-06 | 34.81 | $35.00 | 1500 |
| 2025-10-03 | 34.78 | $34.95 | 200 |
| 2025-10-02 | 34.75 | $34.93 | 200 |
| 2025-10-01 | 34.72 | $34.94 | 3858 |
| 2025-09-30 | 34.69 | $34.88 | 600 |
| 2025-09-29 | 34.66 | $34.80 | 600 |
| 2025-09-26 | 34.63 | $34.77 | 606 |
| 2025-09-25 | 34.60 | $34.60 | 1032 |
| 2025-09-24 | 34.59 | $34.70 | 1628 |
| 2025-09-23 | 34.56 | $34.75 | 10784 |
| 2025-09-22 | 34.53 | $34.86 | 10800 |
| 2025-09-19 | 34.48 | $34.80 | 319 |
| 2025-09-18 | 34.43 | $34.71 | 438 |
| 2025-09-17 | 34.39 | $34.63 | 1639 |
| 2025-09-16 | 34.35 | $34.64 | 1639 |
| 2025-09-15 | 34.31 | $34.66 | 1800 |
| 2025-09-12 | 34.27 | $34.58 | 4693 |
| 2025-09-11 | 34.23 | $34.55 | 4700 |
| 2025-09-10 | 34.19 | $34.42 | 2500 |
| 2025-09-09 | 34.16 | $34.32 | 5100 |
| 2025-09-08 | 34.14 | $34.27 | 3100 |
| 2025-09-05 | 34.12 | $34.23 | 1102 |
| 2025-09-04 | 34.10 | $34.30 | 3100 |
| 2025-09-03 | 34.07 | $34.11 | 1104 |
| 2025-09-02 | 34.06 | $33.99 | 100 |
| 2025-08-29 | 34.05 | $34.13 | 5500 |
| 2025-08-28 | 34.03 | $34.30 | 1000 |
| 2025-08-27 | 33.99 | $34.20 | 3900 |
| 2025-08-26 | 33.96 | $34.17 | 14835 |
| 2025-08-25 | 33.93 | $34.09 | 9600 |
| 2025-08-22 | 33.91 | $34.16 | 16100 |
| 2025-08-21 | 33.87 | $33.80 | 14800 |
| 2025-08-20 | 33.87 | $33.90 | 9400 |
| 2025-08-19 | 33.86 | $33.92 | 4200 |
| 2025-08-18 | 33.84 | $34.09 | 10115 |
| 2025-08-15 | 33.81 | $34.04 | 3968 |
| 2025-08-14 | 33.78 | $34.12 | 4000 |
| 2025-08-13 | 33.73 | $34.09 | 14800 |
| 2025-08-12 | 33.68 | $34.02 | 12106 |
| 2025-08-11 | 33.64 | $33.77 | 2000 |
| 2025-08-08 | 33.62 | $33.85 | 1416 |
| 2025-08-07 | 33.58 | $33.64 | 21940 |
| 2025-08-06 | 33.57 | $33.69 | 10100 |
| 2025-08-05 | 33.54 | $33.55 | 10514 |
| 2025-08-04 | 33.53 | $33.63 | 16826 |
| 2025-08-01 | 33.50 | $33.33 | 95800 |
| 2025-07-31 | 33.51 | $33.70 | 41428 |
| 2025-07-30 | 33.47 | $33.71 | 2700 |
| 2025-07-29 | 33.43 | $33.74 | 7427 |
| 2025-07-28 | 33.38 | $33.75 | 502 |
| 2025-07-25 | 33.33 | $33.76 | 2133 |
| 2025-07-24 | 33.27 | $33.67 | 2460 |
| 2025-07-23 | 33.21 | $33.62 | 2460 |
| 2025-07-22 | 33.15 | $33.35 | 2638 |
| 2025-07-21 | 33.11 | $33.40 | 736 |
| 2025-07-18 | 33.05 | $33.34 | 300 |
| 2025-07-17 | 33.00 | $33.34 | 741 |
| 2025-07-16 | 32.93 | $33.17 | 329 |
| 2025-07-15 | 32.88 | $33.09 | 3026 |
| 2025-07-14 | 32.83 | $33.16 | 3026 |
| 2025-07-11 | 32.77 | $33.13 | 1896 |
| 2025-07-10 | 32.71 | $33.19 | 1896 |
| 2025-07-09 | 32.63 | $33.12 | 425 |
| 2025-07-08 | 32.56 | $32.95 | 900 |
| 2025-07-07 | 32.49 | $32.93 | 3114 |
| 2025-07-03 | 32.43 | $33.11 | 3114 |
| 2025-07-02 | 32.33 | $32.91 | 2000 |
| 2025-07-01 | 32.26 | $32.81 | 800 |
| 2025-06-30 | 32.18 | $32.84 | 7400 |
| 2025-06-27 | 32.10 | $32.68 | 2142 |
| 2025-06-26 | 32.03 | $32.56 | 536 |
| 2025-06-25 | 31.96 | $32.32 | 100 |
| 2025-06-24 | 31.91 | $32.34 | 458 |
| 2025-06-23 | 31.85 | $32.03 | 500 |
| 2025-06-20 | 31.82 | $31.77 | 1876 |
| 2025-06-18 | 31.81 | $31.83 | 9144 |
| 2025-06-17 | 31.80 | $31.83 | 9144 |
| 2025-06-16 | 31.78 | $32.03 | 9144 |
| 2025-06-13 | 31.74 | $31.77 | 141 |
| 2025-06-12 | 31.73 | $32.06 | 141 |
| 2025-06-11 | 31.69 | $31.98 | 1207 |
| 2025-06-10 | 31.65 | $32.03 | 1207 |
| 2025-06-09 | 31.60 | $31.94 | 1238 |
| 2025-06-06 | 31.55 | $31.91 | 1600 |
| 2025-06-05 | 31.50 | $31.62 | 1818 |
| 2025-06-04 | 31.47 | $31.76 | 2100 |
| 2025-06-03 | 31.42 | $31.77 | 111 |
| 2025-06-02 | 31.36 | $31.59 | 600 |
| 2025-05-30 | 31.32 | $31.52 | 409 |
| 2025-05-29 | 31.27 | $31.48 | 812 |
| 2025-05-28 | 31.23 | $31.40 | 1400 |
| 2025-05-27 | 31.18 | $31.50 | 900 |
| 2025-05-23 | 31.12 | $31.06 | 411 |
| 2025-05-22 | 31.10 | $31.23 | 4700 |
| 2025-05-21 | 31.05 | $31.24 | 2638 |
| 2025-05-20 | 30.99 | $31.60 | 400 |
| 2025-05-19 | 30.89 | $31.67 | 1300 |
| 2025-05-16 | 30.76 | $31.67 | 1007 |
| 2025-05-15 | 30.62 | $31.48 | 2014 |
| 2025-05-14 | 30.49 | $31.39 | 842 |
| 2025-05-13 | 30.36 | $31.37 | 600 |
| 2025-05-12 | 30.22 | $31.16 | 1514 |
| 2025-05-09 | 30.09 | $30.47 | 322 |
| 2025-05-08 | 30.02 | $30.49 | 500 |
| 2025-05-07 | 29.95 | $30.36 | 600 |
| 2025-05-06 | 29.87 | $30.30 | 349 |
| 2025-05-05 | 29.79 | $30.45 | 1012 |
| 2025-05-02 | 29.69 | $30.58 | 300 |
| 2025-05-01 | 29.57 | $30.28 | 520 |
| 2025-04-30 | 29.48 | $30.15 | 100 |
| 2025-04-29 | 29.40 | $30.09 | 3440 |
| 2025-04-28 | 29.33 | $29.99 | 528 |
| 2025-04-25 | 29.26 | $29.92 | 1621 |
| 2025-04-24 | 29.21 | $29.81 | 522 |
| 2025-04-23 | 29.17 | $29.44 | 1026 |
| 2025-04-22 | 29.18 | $29.10 | 3100 |
| 2025-04-21 | 29.22 | $28.63 | 1400 |
| 2025-04-17 | 29.32 | $29.04 | 113 |
| 2025-04-16 | 29.39 | $28.99 | 200 |
| 2025-04-15 | 29.47 | $29.46 | 300 |
| 2025-04-14 | 29.51 | $29.49 | 1800 |
| 2025-04-11 | 29.55 | $29.32 | 800 |
| 2025-04-10 | 29.61 | $28.91 | 4702 |
| 2025-04-09 | 29.71 | $29.67 | 6400 |
| 2025-04-08 | 29.75 | $27.84 | 200 |
| 2025-04-07 | 29.97 | $28.24 | 4200 |
| 2025-04-04 | 30.16 | $28.25 | 1100 |
| 2025-04-03 | 30.36 | $29.46 | 1419 |
| 2025-04-02 | 30.46 | $30.51 | 4938 |
| 2025-04-01 | 30.45 | $30.32 | 4938 |
| 2025-03-31 | 30.47 | $30.27 | 24400 |
| 2025-03-28 | 30.50 | $30.14 | 8713 |
| 2025-03-27 | 30.54 | $30.60 | 1500 |
| 2025-03-26 | 30.55 | $30.65 | 2923 |
| 2025-03-25 | 30.55 | $30.87 | 2300 |
| 2025-03-24 | 30.54 | $30.88 | 200 |
| 2025-03-21 | 30.52 | $30.47 | 144 |
| 2025-03-20 | 30.56 | $30.43 | 2300 |
| 2025-03-19 | 30.60 | $30.51 | 514 |
| 2025-03-18 | 30.65 | $30.27 | 625 |
| 2025-03-17 | 30.72 | $30.53 | 100 |
| 2025-03-14 | 30.78 | $30.38 | 701 |
| 2025-03-13 | 30.86 | $29.90 | 300 |
| 2025-03-12 | 30.99 | $30.23 | 100 |
| 2025-03-11 | 31.10 | $30.14 | 2940 |
| 2025-03-10 | 31.22 | $30.26 | 3846 |
| 2025-03-07 | 31.35 | $30.87 | 403 |
| 2025-03-06 | 31.41 | $30.73 | 4922 |
| 2025-03-05 | 31.50 | $31.13 | 300 |
| 2025-03-04 | 31.55 | $30.88 | 4537 |
| 2025-03-03 | 31.63 | $31.09 | 45900 |
| 2025-02-28 | 31.69 | $31.49 | 1409 |
| 2025-02-27 | 31.71 | $31.19 | 1100 |
| 2025-02-26 | 31.76 | $31.51 | 708 |
| 2025-02-25 | 31.79 | $31.50 | 9400 |
| 2025-02-24 | 31.81 | $31.61 | 1100 |
| 2025-02-21 | 31.83 | $31.68 | 200 |
| 2025-02-20 | 31.84 | $32.00 | 2900 |
| 2025-02-19 | 31.82 | $32.04 | 2300 |
| 2025-02-18 | 31.79 | $31.97 | 507 |
| 2025-02-14 | 31.77 | $31.97 | 130 |
| 2025-02-13 | 31.75 | $31.94 | 1500 |
| 2025-02-12 | 31.72 | $31.74 | 713 |
| 2025-02-11 | 31.71 | $31.80 | 2600 |
| 2025-02-10 | 31.70 | $31.81 | 6921 |
| 2025-02-07 | 31.67 | $31.68 | 1825 |
| 2025-02-06 | 31.66 | $31.84 | 1304 |
| 2025-02-05 | 31.62 | $31.76 | 1605 |
| 2025-02-04 | 31.60 | $31.70 | 1800 |
| 2025-02-03 | 31.58 | $31.56 | 4903 |
| 2025-01-31 | 31.56 | $31.68 | 1800 |
| 2025-01-30 | 31.54 | $31.69 | 5320 |
| 2025-01-29 | 31.51 | $31.66 | 1000 |
| 2025-01-28 | 31.48 | $31.76 | 538 |
| 2025-01-27 | 31.44 | $31.57 | 1725 |
| 2025-01-24 | 31.42 | $31.83 | 100 |
| 2025-01-23 | 31.37 | $31.85 | 3400 |
| 2025-01-22 | 31.32 | $31.78 | 4000 |
| 2025-01-21 | 31.27 | $31.68 | 1031 |
| 2025-01-17 | 31.23 | $31.50 | 100 |
| 2025-01-16 | 31.20 | $31.36 | 100 |
| 2025-01-15 | 31.19 | $31.38 | 300 |
| 2025-01-14 | 31.18 | $30.97 | 3506 |
| 2025-01-13 | 31.21 | $30.96 | 2300 |
| 2025-01-10 | 31.24 | $30.91 | 4100 |
| 2025-01-08 | 31.28 | $31.19 | 1500 |
| 2025-01-07 | 31.29 | $31.18 | 800 |
| 2025-01-06 | 31.31 | $31.39 | 3435 |
| 2025-01-03 | 31.31 | $31.30 | 1600 |
| 2025-01-02 | 31.32 | $31.05 | 285700 |
| 2024-12-31 | 31.35 | $31.09 | 2.8M |
| 2024-12-30 | 31.39 | $31.21 | 14816 |
| 2024-12-27 | 31.41 | $31.36 | 5200 |
| 2024-12-26 | 31.42 | $31.57 | 3006 |
| 2024-12-24 | 31.41 | $31.55 | 6300 |
| 2024-12-23 | 31.40 | $31.34 | 14939 |
| 2024-12-20 | 31.40 | $31.19 | 12600 |
| 2024-12-19 | 31.43 | $30.99 | 13500 |
| 2024-12-18 | 31.47 | $31.03 | 29306 |
| 2024-12-17 | 31.51 | $31.55 | 20100 |
| 2024-12-16 | 31.49 | $31.52 | 2201 |
| 2024-12-13 | 31.48 | $31.52 | 11840 |
| 2024-12-12 | 31.46 | $31.54 | 17303 |
| 2024-12-11 | 31.44 | $31.60 | 13830 |
| 2024-12-10 | 31.42 | $31.47 | 12100 |
| 2024-12-09 | 31.40 | $31.52 | 7816 |
| 2024-12-06 | 31.38 | $31.60 | 9933 |
| 2024-12-05 | 31.35 | $31.59 | 11641 |
| 2024-12-04 | 31.32 | $31.60 | 13800 |
| 2024-12-03 | 31.28 | $31.51 | 16330 |
| 2024-12-02 | 31.25 | $31.51 | 12400 |
| 2024-11-29 | 31.21 | $31.49 | 5213 |
| 2024-11-27 | 31.17 | $31.32 | 11700 |
| 2024-11-26 | 31.14 | $31.42 | 15209 |
| 2024-11-25 | 31.10 | $31.28 | 10900 |
| 2024-11-22 | 31.06 | $31.23 | 7900 |
| 2024-11-21 | 31.04 | $31.18 | 10900 |
| 2024-11-20 | 31.01 | $31.06 | 16200 |
| 2024-11-19 | 30.99 | $31.04 | 14806 |
| 2024-11-18 | 30.98 | $31.02 | 10300 |
| 2024-11-15 | 30.96 | $30.96 | 21600 |
| 2024-11-14 | 30.95 | $31.19 | 12700 |
| 2024-11-13 | 30.92 | $31.27 | 35600 |
| 2024-11-12 | 30.88 | $31.24 | 13100 |
| 2024-11-11 | 30.84 | $31.27 | 6827 |
| 2024-11-08 | 30.79 | $31.26 | 18500 |
| 2024-11-07 | 30.74 | $31.23 | 9719 |
| 2024-11-06 | 30.69 | $31.07 | 11300 |
| 2024-11-05 | 30.65 | $30.61 | 10700 |
| 2024-11-04 | 30.66 | $30.39 | 13200 |
| 2024-11-01 | 30.68 | $30.43 | 8600 |
| 2024-10-31 | 30.71 | $30.40 | 7100 |
| 2024-10-30 | 30.73 | $30.68 | 9000 |
| 2024-10-29 | 30.73 | $30.80 | 13715 |
| 2024-10-28 | 30.71 | $30.78 | 10800 |
| 2024-10-25 | 30.70 | $30.69 | 4100 |
| 2024-10-24 | 30.69 | $30.74 | 10735 |
| 2024-10-23 | 30.67 | $30.66 | 33300 |
| 2024-10-22 | 30.67 | $30.88 | 18245 |
| 2024-10-21 | 30.63 | $30.82 | 5139 |
| 2024-10-18 | 30.61 | $30.86 | 14115 |
| 2024-10-17 | 30.57 | $30.79 | 7300 |
| 2024-10-16 | 30.54 | $30.79 | 11724 |
| 2024-10-15 | 30.51 | $30.68 | 63500 |
| 2024-10-14 | 30.48 | $30.84 | 5100 |
| 2024-10-11 | 30.44 | $30.64 | 12623 |
| 2024-10-10 | 30.41 | $30.53 | 9300 |
| 2024-10-09 | 30.39 | $30.60 | 16500 |
| 2024-10-08 | 30.36 | $30.48 | 6800 |
| 2024-10-07 | 30.33 | $30.28 | 4237 |
| 2024-10-04 | 30.32 | $30.47 | 5900 |
| 2024-10-03 | 30.29 | $30.29 | 2.7M |
| 2024-10-02 | 30.27 | $30.38 | 18712 |
| 2024-10-01 | 30.24 | $30.34 | 17600 |
| 2024-09-30 | 30.21 | $30.50 | 19130 |
| 2024-09-27 | 30.16 | $30.45 | 15737 |
| 2024-09-26 | 30.11 | $30.45 | 10100 |
| 2024-09-25 | 30.06 | $30.41 | 22741 |
| 2024-09-24 | 30.01 | $30.44 | 12400 |
| 2024-09-23 | 29.96 | $30.38 | 7600 |
| 2024-09-20 | 29.91 | $30.32 | 23108 |
| 2024-09-19 | 29.87 | $30.34 | 37111 |
| 2024-09-18 | 29.82 | $30.01 | 42525 |
| 2024-09-17 | 29.80 | $30.05 | 7026 |
| 2024-09-16 | 29.77 | $30.06 | 18448 |
| 2024-09-13 | 29.75 | $30.02 | 15805 |
| 2024-09-12 | 29.72 | $29.90 | 33400 |
| 2024-09-11 | 29.70 | $29.76 | 65540 |
| 2024-09-10 | 29.70 | $29.56 | 9800 |
| 2024-09-09 | 29.71 | $29.45 | 34600 |
| 2024-09-06 | 29.73 | $29.21 | 13000 |
| 2024-09-05 | 29.77 | $29.57 | 29600 |
| 2024-09-04 | 29.77 | $29.65 | 138500 |
| 2024-09-03 | 29.75 | $29.61 | 12838 |
| 2024-08-30 | 29.74 | $30.07 | 36842 |
| 2024-08-29 | 29.67 | $29.99 | 21900 |
| 2024-08-28 | 29.61 | $29.86 | 111900 |
| 2024-08-27 | 29.56 | $30.00 | 76626 |
| 2024-08-26 | 29.49 | $29.92 | 47600 |
| 2024-08-23 | 29.42 | $29.97 | 59732 |
| 2024-08-22 | 29.35 | $29.71 | 28834 |
| 2024-08-21 | 29.30 | $29.90 | 70120 |
| 2024-08-20 | 29.23 | $29.84 | 48000 |
| 2024-08-19 | 29.16 | $29.87 | 54700 |
| 2024-08-16 | 29.09 | $29.71 | 25300 |
| 2024-08-15 | 29.03 | $29.62 | 52724 |
| 2024-08-14 | 28.98 | $29.37 | 31331 |
| 2024-08-13 | 28.95 | $29.25 | 57741 |
| 2024-08-12 | 28.94 | $28.89 | 29800 |
| 2024-08-09 | 28.96 | $28.89 | 24600 |
| 2024-08-08 | 28.98 | $28.76 | 40200 |
| 2024-08-07 | 29.02 | $28.32 | 46427 |
| 2024-08-06 | 29.11 | $28.50 | 346243 |
| 2024-08-05 | 29.18 | $28.20 | 48000 |
| 2024-08-02 | 29.28 | $28.86 | 60800 |
| 2024-08-01 | 29.33 | $29.24 | 4.9M |
| 2024-07-31 | 29.34 | $29.52 | 56222 |
| 2024-07-30 | 29.32 | $29.31 | 12532 |
| 2024-07-29 | 29.32 | $29.37 | 14100 |
| 2024-07-26 | 29.31 | $29.28 | 900 |
| 2024-07-25 | 29.31 | $29.11 | 2827 |
| 2024-07-24 | 29.33 | $29.17 | 1839 |
| 2024-07-23 | 29.34 | $29.44 | 1900 |
| 2024-07-22 | 29.32 | $29.39 | 2559 |
| 2024-07-19 | 29.31 | $29.31 | 1821 |
| 2024-07-18 | 29.30 | $29.32 | 12769 |
| 2024-07-17 | 29.29 | $29.38 | 1245 |
| 2024-07-16 | 29.27 | $29.41 | 3156 |
| 2024-07-15 | 29.25 | $29.41 | 2736 |
| 2024-07-12 | 29.23 | $29.40 | 103 |
| 2024-07-11 | 29.20 | $29.34 | 464 |
| 2024-07-10 | 29.18 | $29.36 | 173 |
| 2024-07-09 | 29.15 | $29.33 | 4338 |
| 2024-07-08 | 29.12 | $29.33 | 580 |
| 2024-07-05 | 29.09 | $29.30 | 512 |
| 2024-07-03 | 29.05 | $29.27 | 2298 |
| 2024-07-02 | 29.02 | $29.19 | 181 |
| 2024-07-01 | 28.99 | $29.13 | 2366 |
| 2024-06-28 | 28.96 | $29.06 | 38262 |
| 2024-06-27 | 28.94 | $29.10 | 125 |
| 2024-06-26 | 28.90 | $29.08 | 3088 |
| 2024-06-25 | 28.87 | $29.05 | 451 |
| 2024-06-24 | 28.84 | $29.01 | 2309 |
| 2024-06-21 | 28.80 | $29.02 | 440 |
| 2024-06-20 | 28.77 | $29.03 | 11923 |
| 2024-06-18 | 28.72 | $29.05 | 3661 |
| 2024-06-17 | 28.68 | $29.02 | 200 |
| 2024-06-14 | 28.63 | $28.92 | — |
| 2024-06-13 | 28.59 | $28.94 | — |
| 2024-06-12 | 28.55 | $28.91 | 458 |
| 2024-06-11 | 28.51 | $28.73 | 148 |
| 2024-06-10 | 28.48 | $28.69 | 3110 |
| 2024-06-07 | 28.45 | $28.66 | 622 |
| 2024-06-06 | 28.42 | $28.65 | 1107 |
| 2024-06-05 | 28.38 | $28.65 | 2093 |
| 2024-06-04 | 28.35 | $28.43 | 12118 |
| 2024-06-03 | 28.33 | $28.38 | 7336 |
| 2024-05-31 | 28.31 | $28.36 | 5801 |
| 2024-05-30 | 28.29 | $28.21 | 7750 |
| 2024-05-29 | 28.28 | $28.33 | 2 |
| 2024-05-28 | 28.25 | $28.47 | 932 |
| 2024-05-24 | 28.21 | $28.46 | 958 |
| 2024-05-23 | 28.16 | $28.29 | 2226 |
| 2024-05-22 | 28.12 | $28.42 | 8 |
| 2024-05-21 | 28.07 | $28.48 | 2637 |
| 2024-05-20 | 28.00 | $28.41 | 6809 |
| 2024-05-17 | 27.93 | $28.39 | 177 |
| 2024-05-16 | 27.86 | $28.34 | 4775 |
| 2024-05-15 | 27.79 | $28.39 | 731 |
| 2024-05-14 | 27.71 | $28.16 | 2392 |
| 2024-05-13 | 27.64 | $28.04 | 4663 |
| 2024-05-10 | 27.58 | $28.06 | 10365 |
| 2024-05-09 | 27.52 | $27.98 | 12905 |
| 2024-05-08 | 27.47 | $27.90 | 3795 |
| 2024-05-07 | 27.42 | $27.88 | 25344 |
| 2024-05-06 | 27.37 | $27.82 | 394 |
| 2024-05-03 | 27.33 | $27.61 | 1787 |
| 2024-05-02 | 27.31 | $27.31 | 9 |
| 2024-05-01 | 27.32 | $27.16 | 750 |
| 2024-04-30 | 27.35 | $27.24 | 2166 |
| 2024-04-29 | 27.37 | $27.54 | 2886 |
| 2024-04-26 | 27.36 | $27.49 | 1066 |
| 2024-04-25 | 27.37 | $27.25 | 396 |
| 2024-04-24 | 27.39 | $27.37 | 12 |
| 2024-04-23 | 27.41 | $27.34 | 6862 |
| 2024-04-22 | 27.44 | $27.05 | 2394 |
| 2024-04-19 | 27.49 | $26.90 | 422 |
| 2024-04-18 | 27.57 | $27.08 | 2134 |
| 2024-04-17 | 27.63 | $27.16 | 18800 |
| 2024-04-16 | 27.68 | $27.28 | 809 |
| 2024-04-15 | 27.73 | $27.30 | 764 |
| 2024-04-12 | 27.77 | $27.52 | 583 |
| 2024-04-11 | 27.80 | $27.82 | 1476 |
| 2024-04-10 | 27.79 | $27.68 | 6454 |
| 2024-04-09 | 27.80 | $27.82 | 9441 |
| 2024-04-08 | 27.79 | $27.81 | 2044 |
| 2024-04-05 | 27.78 | $27.81 | 553 |
| 2024-04-04 | 27.77 | $27.61 | 2796 |
| 2024-04-03 | 27.77 | $27.78 | 8360 |
| 2024-04-02 | 27.76 | $27.81 | 4356 |
| 2024-04-01 | 27.75 | $27.93 | 21989 |
| 2024-03-28 | 27.72 | $27.97 | 1.5M |
| 2024-03-27 | 27.68 | $27.93 | 8104 |
| 2024-03-26 | 27.64 | $27.81 | 16404 |
| 2024-03-25 | 27.62 | $27.82 | 10838 |
| 2024-03-22 | 27.58 | $27.85 | 10098 |
| 2024-03-21 | 27.55 | $27.85 | 12496 |
| 2024-03-20 | 27.51 | $27.78 | 14260 |
| 2024-03-19 | 27.47 | $27.64 | 11264 |
| 2024-03-18 | 27.44 | $27.56 | 33198 |
| 2024-03-15 | 27.42 | $27.44 | 11684 |
| 2024-03-14 | 27.40 | $27.53 | 15733 |
| 2024-03-13 | 27.38 | $27.59 | 11621 |
| 2024-03-12 | 27.34 | $27.60 | 13437 |
| 2024-03-11 | 27.30 | $27.41 | 9034 |
| 2024-03-08 | 27.28 | $27.45 | 6349 |
| 2024-03-07 | 27.25 | $27.55 | 13769 |
| 2024-03-06 | 27.21 | $27.34 | 257152 |
| 2024-03-05 | 27.18 | $27.25 | 5232 |
| 2024-03-04 | 27.17 | $27.46 | 7664 |
| 2024-03-01 | 27.12 | $27.46 | 14921 |
| 2024-02-29 | 27.08 | $27.33 | 387900 |
| 2024-02-28 | 27.04 | $27.20 | 10419 |
| 2024-02-27 | 27.01 | $27.26 | 8715 |
| 2024-02-26 | 26.97 | $27.24 | 10047 |
| 2024-02-23 | 26.93 | $27.27 | 8414 |
| 2024-02-22 | 26.88 | $27.28 | 7326 |
| 2024-02-21 | 26.83 | $26.86 | 12855 |
| 2024-02-20 | 26.82 | $26.82 | 11392 |
| 2024-02-16 | 26.81 | $26.95 | 6389 |
| 2024-02-15 | 26.78 | $27.04 | 9190 |
| 2024-02-14 | 26.74 | $26.93 | 19287 |
| 2024-02-13 | 26.70 | $26.72 | 9942 |
| 2024-02-12 | 26.68 | $26.98 | 8327 |
| 2024-02-09 | 26.63 | $27.00 | 17750 |
| 2024-02-08 | 26.58 | $26.89 | 22120 |
| 2024-02-07 | 26.53 | $26.88 | 10002 |
| 2024-02-06 | 26.48 | $26.73 | 7509 |
| 2024-02-05 | 26.44 | $26.72 | 9345 |
| 2024-02-02 | 26.39 | $26.79 | 5405 |
| 2024-02-01 | 26.33 | $26.53 | 11426 |
| 2024-01-31 | 26.30 | $26.33 | 11955 |
| 2024-01-30 | 26.28 | $26.66 | 23306 |
| 2024-01-29 | 26.22 | $26.63 | 23606 |
| 2024-01-26 | 26.17 | $26.46 | 13484 |
| 2024-01-25 | 26.13 | $26.49 | 29206 |
| 2024-01-24 | 26.08 | $26.43 | 8323 |
| 2024-01-23 | 26.04 | $26.38 | 14609 |
| 2024-01-22 | 26.00 | $26.31 | 13595 |
| 2024-01-19 | 25.96 | $26.30 | 6705 |
| 2024-01-18 | 25.92 | $26.04 | 6639 |
| 2024-01-17 | 25.91 | $25.83 | 12247 |
| 2024-01-16 | 25.92 | $25.98 | 34943 |
| 2024-01-12 | 25.91 | $26.07 | 12518 |
| 2024-01-11 | 25.89 | $26.00 | 11067 |
| 2024-01-10 | 25.87 | $26.00 | 8882 |
| 2024-01-09 | 25.86 | $25.92 | 7635 |
| 2024-01-08 | 25.84 | $25.95 | 2603 |
| 2024-01-05 | 25.82 | $25.70 | 17582 |
| 2024-01-04 | 25.82 | $25.64 | 12904 |
| 2024-01-03 | 25.82 | $25.72 | 17928 |
| 2024-01-02 | 25.82 | $25.85 | 5409 |
| 2023-12-29 | 25.80 | $25.97 | 7646 |
| 2023-12-28 | 25.76 | $26.06 | 17644 |
| 2023-12-27 | 25.71 | $26.05 | 10010 |
| 2023-12-26 | 25.65 | $26.00 | 5521 |
| 2023-12-22 | 25.60 | $25.90 | 12448 |
| 2023-12-21 | 25.55 | $25.89 | 40904 |
| 2023-12-20 | 25.50 | $25.69 | 26853 |
| 2023-12-19 | 25.46 | $25.95 | 23665 |
| 2023-12-18 | 25.39 | $25.87 | 18475 |
| 2023-12-15 | 25.33 | $25.76 | 62191 |
| 2023-12-14 | 25.27 | $25.73 | 8036 |
| 2023-12-13 | 25.21 | $25.71 | 31170 |
| 2023-12-12 | 25.15 | $25.44 | 20265 |
| 2023-12-11 | 25.11 | $25.36 | 23021 |
| 2023-12-08 | 25.08 | $25.30 | 14494 |
| 2023-12-07 | 25.04 | $25.17 | 13589 |
| 2023-12-06 | 25.02 | $25.03 | 32391 |
| 2023-12-05 | 25.00 | $25.10 | 45571 |
| 2023-12-04 | 24.97 | $25.14 | 25562 |
| 2023-12-01 | 24.93 | $25.24 | 12901 |
| 2023-11-30 | 24.88 | $25.09 | 25401 |
| 2023-11-29 | 24.84 | $25.02 | 26690 |
| 2023-11-28 | 24.79 | $25.06 | 56724 |
| 2023-11-27 | 24.74 | $25.03 | 81213 |
| 2023-11-24 | 24.68 | $25.06 | 6816 |
| 2023-11-22 | 24.61 | $25.03 | 50746 |
| 2023-11-21 | 24.53 | $24.99 | 16108 |
| 2023-11-20 | 24.45 | $25.01 | 22052 |
| 2023-11-17 | 24.37 | $24.88 | 16074 |
| 2023-11-16 | 24.29 | $24.85 | 44530 |
| 2023-11-15 | 24.21 | $24.84 | 68865 |
| 2023-11-14 | 24.12 | $24.81 | 56099 |
| 2023-11-13 | 24.04 | $24.46 | 22566 |
| 2023-11-10 | 23.99 | $24.47 | 15025 |
| 2023-11-09 | 23.93 | $24.19 | 20949 |
| 2023-11-08 | 23.91 | $24.32 | 13806 |
| 2023-11-07 | 23.87 | $24.33 | 14350 |
| 2023-11-06 | 23.82 | $24.26 | 9140 |
| 2023-11-03 | 23.79 | $24.22 | 11491 |
| 2023-11-02 | 23.76 | $24.08 | 20886 |
| 2023-11-01 | 23.74 | $23.77 | 8815 |
| 2023-10-31 | 23.74 | $23.58 | 6038 |
| 2023-10-30 | 23.77 | $23.49 | 17120 |
| 2023-10-27 | 23.81 | $23.27 | 4692 |
| 2023-10-26 | 23.87 | $23.35 | 19035 |
| 2023-10-25 | 23.93 | $23.54 | 21137 |
| 2023-10-24 | 23.97 | $23.80 | 10766 |
| 2023-10-23 | 23.98 | $23.67 | 6600 |
| 2023-10-20 | 24.01 | $23.69 | 13599 |
| 2023-10-19 | 24.04 | $23.90 | 22762 |
| 2023-10-18 | 24.05 | $24.01 | 11354 |
| 2023-10-17 | 24.05 | $24.23 | 16918 |
| 2023-10-16 | 24.03 | $24.22 | 12334 |
| 2023-10-13 | 24.02 | $24.07 | 20176 |
| 2023-10-12 | 24.02 | $24.19 | 18028 |
| 2023-10-11 | 24.01 | $24.30 | 6365 |
| 2023-10-10 | 23.99 | $24.20 | 3164 |
| 2023-10-09 | 23.99 | $24.12 | 4633 |
| 2023-10-06 | 23.99 | $24.01 | 7802 |
| 2023-10-05 | 24.01 | $23.79 | 22495 |
| 2023-10-04 | 24.05 | $23.81 | 20336 |
| 2023-10-03 | 24.09 | $23.65 | 66556 |
| 2023-10-02 | 24.16 | $23.88 | 4638 |
| 2023-09-29 | 24.20 | $23.89 | 7827 |
| 2023-09-28 | 24.25 | $23.92 | 4740 |
| 2023-09-27 | 24.30 | $23.78 | 10145 |
| 2023-09-26 | 24.37 | $23.85 | 7853 |
| 2023-09-25 | 24.43 | $24.10 | 5734 |
| 2023-09-22 | 24.47 | $24.04 | 9607 |
| 2023-09-21 | 24.52 | $24.06 | 18899 |
| 2023-09-20 | 24.57 | $24.35 | 15246 |
| 2023-09-19 | 24.59 | $24.52 | 22912 |
| 2023-09-18 | 24.59 | $24.55 | 25206 |
| 2023-09-15 | 24.59 | $24.53 | 8764 |
| 2023-09-14 | 24.58 | $24.73 | 10132 |
| 2023-09-13 | 24.56 | $24.57 | 13929 |
| 2023-09-12 | 24.55 | $24.56 | 17142 |
| 2023-09-11 | 24.54 | $24.66 | 8513 |
| 2023-09-08 | 24.52 | $24.52 | 15126 |
| 2023-09-07 | 24.52 | $24.54 | 7870 |
| 2023-09-06 | 24.51 | $24.56 | 15412 |
| 2023-09-05 | 24.50 | $24.70 | 9981 |
| 2023-09-01 | 24.48 | $24.79 | 10344 |
| 2023-08-31 | 24.45 | $24.74 | 10233 |
| 2023-08-30 | 24.43 | $24.74 | 10690 |
| 2023-08-29 | 24.40 | $24.67 | 9524 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
38.37
2026-07-23
Close Price
$38.23
Vol: 3032
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
23.53
Average
31.23
Maximum
38.38
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 38.37 | $38.23 | 3032 |
| 2026-07-22 | 38.38 | $38.37 | 3032 |
| 2026-07-21 | 38.36 | $38.35 | 516 |
| 2026-07-20 | 38.34 | $38.25 | 400 |
| 2026-07-17 | 38.34 | $38.25 | 411 |
| 2026-07-16 | 38.33 | $38.32 | 411 |
| 2026-07-15 | 38.31 | $38.33 | 1200 |
| 2026-07-14 | 38.28 | $38.29 | 532 |
| 2026-07-13 | 38.26 | $38.26 | 131 |
| 2026-07-10 | 38.23 | $38.32 | 300 |
| 2026-07-09 | 38.19 | $38.26 | 1229 |
| 2026-07-08 | 38.15 | $38.16 | 600 |
| 2026-07-07 | 38.13 | $38.20 | 1608 |
| 2026-07-06 | 38.09 | $38.22 | 800 |
| 2026-07-02 | 38.04 | $38.10 | 100 |
| 2026-07-01 | 38.01 | $38.11 | 500 |
| 2026-06-30 | 37.97 | $38.06 | 815 |
| 2026-06-29 | 37.93 | $37.95 | 3132 |
| 2026-06-26 | 37.91 | $37.80 | 900 |
| 2026-06-25 | 37.92 | $37.73 | 7700 |
| 2026-06-24 | 37.94 | $37.74 | 1428 |
| 2026-06-23 | 37.96 | $37.77 | 1428 |
| 2026-06-22 | 37.97 | $37.95 | 1331 |
| 2026-06-18 | 37.95 | $37.93 | 1349 |
| 2026-06-17 | 37.93 | $37.76 | 8244 |
| 2026-06-16 | 37.95 | $37.99 | 6651 |
| 2026-06-15 | 37.91 | $37.98 | 7100 |
| 2026-06-12 | 37.87 | $37.77 | 2600 |
| 2026-06-11 | 37.86 | $37.68 | 1100 |
| 2026-06-10 | 37.87 | $37.42 | 400 |
| 2026-06-09 | 37.94 | $37.63 | 300 |
| 2026-06-08 | 37.97 | $37.70 | 800 |
| 2026-06-05 | 37.99 | $37.65 | 102 |
| 2026-06-04 | 38.02 | $37.92 | 783 |
| 2026-06-03 | 38.00 | $37.87 | 800 |
| 2026-06-02 | 37.98 | $37.90 | 1432 |
| 2026-06-01 | 37.95 | $37.91 | 1432 |
| 2026-05-29 | 37.91 | $37.89 | 14000 |
| 2026-05-28 | 37.87 | $37.85 | 118 |
| 2026-05-27 | 37.83 | $37.78 | 1600 |
| 2026-05-26 | 37.79 | $37.74 | 1029 |
| 2026-05-22 | 37.75 | $37.67 | 208 |
| 2026-05-21 | 37.72 | $37.62 | 2022 |
| 2026-05-20 | 37.69 | $37.57 | 1023 |
| 2026-05-19 | 37.66 | $37.44 | 1023 |
| 2026-05-18 | 37.65 | $37.51 | 2823 |
| 2026-05-15 | 37.63 | $37.49 | 1008 |
| 2026-05-14 | 37.60 | $37.55 | 158100 |
| 2026-05-13 | 37.55 | $37.52 | 615 |
| 2026-05-12 | 37.50 | $37.45 | 815 |
| 2026-05-11 | 37.45 | $37.45 | 502 |
| 2026-05-08 | 37.39 | $37.43 | 200 |
| 2026-05-07 | 37.32 | $37.35 | 709 |
| 2026-05-06 | 37.25 | $37.35 | 300 |
| 2026-05-05 | 37.17 | $37.20 | 1521 |
| 2026-05-04 | 37.11 | $37.06 | 1800 |
| 2026-05-01 | 37.07 | $37.14 | 400 |
| 2026-04-30 | 36.99 | $37.09 | 800 |
| 2026-04-29 | 36.91 | $36.88 | 1722 |
| 2026-04-28 | 36.86 | $36.90 | 900 |
| 2026-04-27 | 36.80 | $36.96 | 2100 |
| 2026-04-24 | 36.71 | $36.92 | 939 |
| 2026-04-23 | 36.61 | $36.78 | 2800 |
| 2026-04-22 | 36.52 | $36.87 | 1165 |
| 2026-04-21 | 36.40 | $36.66 | 1200 |
| 2026-04-20 | 36.30 | $36.78 | 1200 |
| 2026-04-17 | 36.16 | $36.83 | 900 |
| 2026-04-16 | 35.98 | $36.62 | 100 |
| 2026-04-15 | 35.81 | $36.57 | 381 |
| 2026-04-14 | 35.63 | $36.41 | 381 |
| 2026-04-13 | 35.45 | $36.18 | 400 |
| 2026-04-10 | 35.29 | $35.94 | 500 |
| 2026-04-09 | 35.15 | $35.98 | 500 |
| 2026-04-08 | 34.99 | $35.79 | 339 |
| 2026-04-07 | 34.83 | $35.18 | 800 |
| 2026-04-06 | 34.79 | $35.18 | 339 |
| 2026-04-02 | 34.74 | $35.08 | 1361 |
| 2026-04-01 | 34.70 | $35.06 | 1361 |
| 2026-03-31 | 34.66 | $34.85 | 1400 |
| 2026-03-30 | 34.67 | $34.17 | 1225 |
| 2026-03-27 | 34.82 | $34.25 | 645 |
| 2026-03-26 | 34.97 | $34.65 | 528 |
| 2026-03-25 | 35.08 | $35.09 | 528 |
| 2026-03-24 | 35.10 | $34.94 | 130 |
| 2026-03-23 | 35.17 | $35.06 | 130 |
| 2026-03-20 | 35.22 | $34.74 | 2212 |
| 2026-03-19 | 35.35 | $35.12 | 472 |
| 2026-03-18 | 35.41 | $35.17 | 406 |
| 2026-03-17 | 35.48 | $35.49 | 400 |
| 2026-03-16 | 35.50 | $35.40 | 442 |
| 2026-03-13 | 35.54 | $35.13 | 2002 |
| 2026-03-12 | 35.64 | $35.28 | 2002 |
| 2026-03-11 | 35.72 | $35.62 | 385 |
| 2026-03-10 | 35.75 | $35.62 | 400 |
| 2026-03-09 | 35.79 | $35.67 | 3333 |
| 2026-03-06 | 35.81 | $35.47 | 330 |
| 2026-03-05 | 35.89 | $35.78 | 330 |
| 2026-03-04 | 35.91 | $35.92 | 330 |
| 2026-03-03 | 35.91 | $35.71 | 2365 |
| 2026-03-02 | 35.95 | $35.95 | 2500 |
| 2026-02-27 | 35.94 | $35.91 | 2043 |
| 2026-02-26 | 35.95 | $36.00 | 2043 |
| 2026-02-25 | 35.93 | $36.11 | 274 |
| 2026-02-24 | 35.89 | $35.92 | 300 |
| 2026-02-23 | 35.88 | $35.74 | 1600 |
| 2026-02-20 | 35.91 | $35.97 | 908 |
| 2026-02-19 | 35.89 | $35.81 | 3411 |
| 2026-02-18 | 35.90 | $35.89 | 1231 |
| 2026-02-17 | 35.90 | $35.76 | 4500 |
| 2026-02-13 | 35.93 | $35.70 | 8036 |
| 2026-02-12 | 35.97 | $35.71 | 600 |
| 2026-02-11 | 36.02 | $36.04 | 700 |
| 2026-02-10 | 36.01 | $36.02 | 438 |
| 2026-02-09 | 36.00 | $36.09 | 1843 |
| 2026-02-06 | 35.96 | $36.01 | 600 |
| 2026-02-05 | 35.95 | $35.56 | 1163 |
| 2026-02-04 | 36.02 | $35.83 | 1200 |
| 2026-02-03 | 36.04 | $35.92 | 2507 |
| 2026-02-02 | 36.06 | $36.08 | 1147 |
| 2026-01-30 | 36.03 | $35.96 | 1241 |
| 2026-01-29 | 36.03 | $36.03 | 100 |
| 2026-01-28 | 36.02 | $36.07 | 523 |
| 2026-01-27 | 35.99 | $36.07 | 333 |
| 2026-01-26 | 35.96 | $36.01 | 1913 |
| 2026-01-23 | 35.93 | $35.90 | 1700 |
| 2026-01-22 | 35.92 | $35.89 | 900 |
| 2026-01-21 | 35.91 | $35.77 | — |
| 2026-01-20 | 35.92 | $35.52 | 700 |
| 2026-01-16 | 35.99 | $35.96 | 627 |
| 2026-01-15 | 35.98 | $35.93 | 240 |
| 2026-01-14 | 35.96 | $35.87 | 1800 |
| 2026-01-13 | 35.96 | $35.96 | 342 |
| 2026-01-12 | 35.94 | $36.01 | 1500 |
| 2026-01-09 | 35.90 | $36.00 | 5900 |
| 2026-01-08 | 35.85 | $35.85 | 4114 |
| 2026-01-07 | 35.83 | $35.83 | 1945 |
| 2026-01-06 | 35.81 | $35.89 | 7900 |
| 2026-01-05 | 35.77 | $35.78 | 2500 |
| 2026-01-02 | 35.75 | $35.66 | 10832 |
| 2025-12-31 | 35.75 | $35.64 | 14300 |
| 2025-12-30 | 35.75 | $35.78 | 519 |
| 2025-12-29 | 35.72 | $35.78 | 500 |
| 2025-12-26 | 35.69 | $35.80 | 1207 |
| 2025-12-24 | 35.64 | $35.81 | 127 |
| 2025-12-23 | 35.58 | $35.76 | 341 |
| 2025-12-22 | 35.53 | $35.69 | 100 |
| 2025-12-19 | 35.47 | $35.54 | 7433 |
| 2025-12-18 | 35.45 | $35.36 | 606 |
| 2025-12-17 | 35.45 | $35.18 | 1723 |
| 2025-12-16 | 35.49 | $35.43 | 500 |
| 2025-12-15 | 35.49 | $35.44 | 393 |
| 2025-12-12 | 35.48 | $35.42 | 400 |
| 2025-12-11 | 35.47 | $35.61 | 130 |
| 2025-12-10 | 35.42 | $35.58 | 428 |
| 2025-12-09 | 35.37 | $35.43 | 428 |
| 2025-12-08 | 35.34 | $35.41 | 308 |
| 2025-12-05 | 35.30 | $35.49 | 236 |
| 2025-12-04 | 35.25 | $35.45 | 2259 |
| 2025-12-03 | 35.20 | $35.42 | 2300 |
| 2025-12-02 | 35.14 | $35.34 | 1800 |
| 2025-12-01 | 35.09 | $35.31 | 4500 |
| 2025-11-28 | 35.03 | $35.37 | 1774 |
| 2025-11-26 | 34.96 | $35.28 | 1800 |
| 2025-11-25 | 34.89 | $35.16 | 2020 |
| 2025-11-24 | 34.84 | $34.97 | 945 |
| 2025-11-21 | 34.81 | $34.61 | 2200 |
| 2025-11-20 | 34.86 | $34.41 | 500 |
| 2025-11-19 | 34.97 | $34.72 | 406 |
| 2025-11-18 | 35.02 | $34.66 | 406 |
| 2025-11-17 | 35.09 | $34.68 | 740 |
| 2025-11-14 | 35.17 | $34.97 | 1200 |
| 2025-11-13 | 35.21 | $34.95 | 441 |
| 2025-11-12 | 35.25 | $35.28 | 587 |
| 2025-11-11 | 35.22 | $35.26 | 600 |
| 2025-11-10 | 35.20 | $35.25 | 142 |
| 2025-11-07 | 35.18 | $34.94 | 1100 |
| 2025-11-06 | 35.21 | $34.93 | 300 |
| 2025-11-05 | 35.25 | $35.14 | 800 |
| 2025-11-04 | 35.26 | $35.04 | 2500 |
| 2025-11-03 | 35.28 | $35.27 | 400 |
| 2025-10-31 | 35.26 | $35.23 | 2041 |
| 2025-10-30 | 35.24 | $35.19 | 100 |
| 2025-10-29 | 35.23 | $35.34 | 816 |
| 2025-10-28 | 35.18 | $35.38 | 2900 |
| 2025-10-27 | 35.12 | $35.38 | 1000 |
| 2025-10-24 | 35.04 | $35.20 | 100 |
| 2025-10-23 | 34.99 | $35.05 | 100 |
| 2025-10-22 | 34.96 | $34.95 | 1650 |
| 2025-10-21 | 34.95 | $35.06 | 1700 |
| 2025-10-20 | 34.91 | $35.03 | 760 |
| 2025-10-17 | 34.87 | $34.80 | 3000 |
| 2025-10-16 | 34.87 | $34.64 | 600 |
| 2025-10-15 | 34.90 | $34.77 | 154 |
| 2025-10-14 | 34.91 | $34.70 | 200 |
| 2025-10-13 | 34.94 | $34.77 | 121 |
| 2025-10-10 | 34.96 | $34.42 | 400 |
| 2025-10-09 | 35.05 | $34.97 | 349 |
| 2025-10-08 | 35.03 | $35.01 | 1632 |
| 2025-10-07 | 35.01 | $34.92 | 1474 |
| 2025-10-06 | 35.00 | $35.00 | 1500 |
| 2025-10-03 | 34.97 | $34.95 | 200 |
| 2025-10-02 | 34.94 | $34.93 | 200 |
| 2025-10-01 | 34.91 | $34.94 | 3858 |
| 2025-09-30 | 34.87 | $34.88 | 600 |
| 2025-09-29 | 34.84 | $34.80 | 600 |
| 2025-09-26 | 34.82 | $34.77 | 606 |
| 2025-09-25 | 34.80 | $34.60 | 1032 |
| 2025-09-24 | 34.80 | $34.70 | 1628 |
| 2025-09-23 | 34.79 | $34.75 | 10784 |
| 2025-09-22 | 34.77 | $34.86 | 10800 |
| 2025-09-19 | 34.71 | $34.80 | 319 |
| 2025-09-18 | 34.66 | $34.71 | 438 |
| 2025-09-17 | 34.62 | $34.63 | 1639 |
| 2025-09-16 | 34.58 | $34.64 | 1639 |
| 2025-09-15 | 34.54 | $34.66 | 1800 |
| 2025-09-12 | 34.48 | $34.58 | 4693 |
| 2025-09-11 | 34.43 | $34.55 | 4700 |
| 2025-09-10 | 34.37 | $34.42 | 2500 |
| 2025-09-09 | 34.33 | $34.32 | 5100 |
| 2025-09-08 | 34.31 | $34.27 | 3100 |
| 2025-09-05 | 34.29 | $34.23 | 1102 |
| 2025-09-04 | 34.27 | $34.30 | 3100 |
| 2025-09-03 | 34.24 | $34.11 | 1104 |
| 2025-09-02 | 34.24 | $33.99 | 100 |
| 2025-08-29 | 34.26 | $34.13 | 5500 |
| 2025-08-28 | 34.25 | $34.30 | 1000 |
| 2025-08-27 | 34.21 | $34.20 | 3900 |
| 2025-08-26 | 34.18 | $34.17 | 14835 |
| 2025-08-25 | 34.15 | $34.09 | 9600 |
| 2025-08-22 | 34.13 | $34.16 | 16100 |
| 2025-08-21 | 34.08 | $33.80 | 14800 |
| 2025-08-20 | 34.11 | $33.90 | 9400 |
| 2025-08-19 | 34.12 | $33.92 | 4200 |
| 2025-08-18 | 34.12 | $34.09 | 10115 |
| 2025-08-15 | 34.08 | $34.04 | 3968 |
| 2025-08-14 | 34.05 | $34.12 | 4000 |
| 2025-08-13 | 34.00 | $34.09 | 14800 |
| 2025-08-12 | 33.93 | $34.02 | 12106 |
| 2025-08-11 | 33.87 | $33.77 | 2000 |
| 2025-08-08 | 33.86 | $33.85 | 1416 |
| 2025-08-07 | 33.82 | $33.64 | 21940 |
| 2025-08-06 | 33.81 | $33.69 | 10100 |
| 2025-08-05 | 33.80 | $33.55 | 10514 |
| 2025-08-04 | 33.80 | $33.63 | 16826 |
| 2025-08-01 | 33.79 | $33.33 | 95800 |
| 2025-07-31 | 33.84 | $33.70 | 41428 |
| 2025-07-30 | 33.82 | $33.71 | 2700 |
| 2025-07-29 | 33.79 | $33.74 | 7427 |
| 2025-07-28 | 33.74 | $33.75 | 502 |
| 2025-07-25 | 33.68 | $33.76 | 2133 |
| 2025-07-24 | 33.61 | $33.67 | 2460 |
| 2025-07-23 | 33.54 | $33.62 | 2460 |
| 2025-07-22 | 33.46 | $33.35 | 2638 |
| 2025-07-21 | 33.43 | $33.40 | 736 |
| 2025-07-18 | 33.38 | $33.34 | 300 |
| 2025-07-17 | 33.33 | $33.34 | 741 |
| 2025-07-16 | 33.28 | $33.17 | 329 |
| 2025-07-15 | 33.24 | $33.09 | 3026 |
| 2025-07-14 | 33.22 | $33.16 | 3026 |
| 2025-07-11 | 33.17 | $33.13 | 1896 |
| 2025-07-10 | 33.12 | $33.19 | 1896 |
| 2025-07-09 | 33.04 | $33.12 | 425 |
| 2025-07-08 | 32.96 | $32.95 | 900 |
| 2025-07-07 | 32.91 | $32.93 | 3114 |
| 2025-07-03 | 32.84 | $33.11 | 3114 |
| 2025-07-02 | 32.73 | $32.91 | 2000 |
| 2025-07-01 | 32.63 | $32.81 | 800 |
| 2025-06-30 | 32.54 | $32.84 | 7400 |
| 2025-06-27 | 32.42 | $32.68 | 2142 |
| 2025-06-26 | 32.32 | $32.56 | 536 |
| 2025-06-25 | 32.23 | $32.32 | 100 |
| 2025-06-24 | 32.16 | $32.34 | 458 |
| 2025-06-23 | 32.08 | $32.03 | 500 |
| 2025-06-20 | 32.06 | $31.77 | 1876 |
| 2025-06-18 | 32.08 | $31.83 | 9144 |
| 2025-06-17 | 32.08 | $31.83 | 9144 |
| 2025-06-16 | 32.09 | $32.03 | 9144 |
| 2025-06-13 | 32.05 | $31.77 | 141 |
| 2025-06-12 | 32.06 | $32.06 | 141 |
| 2025-06-11 | 32.01 | $31.98 | 1207 |
| 2025-06-10 | 31.96 | $32.03 | 1207 |
| 2025-06-09 | 31.90 | $31.94 | 1238 |
| 2025-06-06 | 31.84 | $31.91 | 1600 |
| 2025-06-05 | 31.77 | $31.62 | 1818 |
| 2025-06-04 | 31.75 | $31.76 | 2100 |
| 2025-06-03 | 31.69 | $31.77 | 111 |
| 2025-06-02 | 31.62 | $31.59 | 600 |
| 2025-05-30 | 31.58 | $31.52 | 409 |
| 2025-05-29 | 31.54 | $31.48 | 812 |
| 2025-05-28 | 31.49 | $31.40 | 1400 |
| 2025-05-27 | 31.46 | $31.50 | 900 |
| 2025-05-23 | 31.40 | $31.06 | 411 |
| 2025-05-22 | 31.41 | $31.23 | 4700 |
| 2025-05-21 | 31.40 | $31.24 | 2638 |
| 2025-05-20 | 31.37 | $31.60 | 400 |
| 2025-05-19 | 31.26 | $31.67 | 1300 |
| 2025-05-16 | 31.11 | $31.67 | 1007 |
| 2025-05-15 | 30.94 | $31.48 | 2014 |
| 2025-05-14 | 30.78 | $31.39 | 842 |
| 2025-05-13 | 30.61 | $31.37 | 600 |
| 2025-05-12 | 30.41 | $31.16 | 1514 |
| 2025-05-09 | 30.22 | $30.47 | 322 |
| 2025-05-08 | 30.15 | $30.49 | 500 |
| 2025-05-07 | 30.07 | $30.36 | 600 |
| 2025-05-06 | 29.99 | $30.30 | 349 |
| 2025-05-05 | 29.92 | $30.45 | 1012 |
| 2025-05-02 | 29.80 | $30.58 | 300 |
| 2025-05-01 | 29.63 | $30.28 | 520 |
| 2025-04-30 | 29.51 | $30.15 | 100 |
| 2025-04-29 | 29.39 | $30.09 | 3440 |
| 2025-04-28 | 29.26 | $29.99 | 528 |
| 2025-04-25 | 29.14 | $29.92 | 1621 |
| 2025-04-24 | 29.01 | $29.81 | 522 |
| 2025-04-23 | 28.89 | $29.44 | 1026 |
| 2025-04-22 | 28.84 | $29.10 | 3100 |
| 2025-04-21 | 28.84 | $28.63 | 1400 |
| 2025-04-17 | 28.95 | $29.04 | 113 |
| 2025-04-16 | 29.00 | $28.99 | 200 |
| 2025-04-15 | 29.06 | $29.46 | 300 |
| 2025-04-14 | 29.05 | $29.49 | 1800 |
| 2025-04-11 | 29.02 | $29.32 | 800 |
| 2025-04-10 | 29.03 | $28.91 | 4702 |
| 2025-04-09 | 29.13 | $29.67 | 6400 |
| 2025-04-08 | 29.09 | $27.84 | 200 |
| 2025-04-07 | 29.44 | $28.24 | 4200 |
| 2025-04-04 | 29.76 | $28.25 | 1100 |
| 2025-04-03 | 30.13 | $29.46 | 1419 |
| 2025-04-02 | 30.31 | $30.51 | 4938 |
| 2025-04-01 | 30.30 | $30.32 | 4938 |
| 2025-03-31 | 30.32 | $30.27 | 24400 |
| 2025-03-28 | 30.37 | $30.14 | 8713 |
| 2025-03-27 | 30.45 | $30.60 | 1500 |
| 2025-03-26 | 30.44 | $30.65 | 2923 |
| 2025-03-25 | 30.43 | $30.87 | 2300 |
| 2025-03-24 | 30.37 | $30.88 | 200 |
| 2025-03-21 | 30.30 | $30.47 | 144 |
| 2025-03-20 | 30.31 | $30.43 | 2300 |
| 2025-03-19 | 30.33 | $30.51 | 514 |
| 2025-03-18 | 30.34 | $30.27 | 625 |
| 2025-03-17 | 30.41 | $30.53 | 100 |
| 2025-03-14 | 30.43 | $30.38 | 701 |
| 2025-03-13 | 30.49 | $29.90 | 300 |
| 2025-03-12 | 30.66 | $30.23 | 100 |
| 2025-03-11 | 30.80 | $30.14 | 2940 |
| 2025-03-10 | 30.97 | $30.26 | 3846 |
| 2025-03-07 | 31.15 | $30.87 | 403 |
| 2025-03-06 | 31.23 | $30.73 | 4922 |
| 2025-03-05 | 31.36 | $31.13 | 300 |
| 2025-03-04 | 31.42 | $30.88 | 4537 |
| 2025-03-03 | 31.55 | $31.09 | 45900 |
| 2025-02-28 | 31.65 | $31.49 | 1409 |
| 2025-02-27 | 31.68 | $31.19 | 1100 |
| 2025-02-26 | 31.78 | $31.51 | 708 |
| 2025-02-25 | 31.83 | $31.50 | 9400 |
| 2025-02-24 | 31.89 | $31.61 | 1100 |
| 2025-02-21 | 31.93 | $31.68 | 200 |
| 2025-02-20 | 31.97 | $32.00 | 2900 |
| 2025-02-19 | 31.94 | $32.04 | 2300 |
| 2025-02-18 | 31.90 | $31.97 | 507 |
| 2025-02-14 | 31.87 | $31.97 | 130 |
| 2025-02-13 | 31.83 | $31.94 | 1500 |
| 2025-02-12 | 31.80 | $31.74 | 713 |
| 2025-02-11 | 31.79 | $31.80 | 2600 |
| 2025-02-10 | 31.77 | $31.81 | 6921 |
| 2025-02-07 | 31.75 | $31.68 | 1825 |
| 2025-02-06 | 31.75 | $31.84 | 1304 |
| 2025-02-05 | 31.71 | $31.76 | 1605 |
| 2025-02-04 | 31.69 | $31.70 | 1800 |
| 2025-02-03 | 31.67 | $31.56 | 4903 |
| 2025-01-31 | 31.68 | $31.68 | 1800 |
| 2025-01-30 | 31.66 | $31.69 | 5320 |
| 2025-01-29 | 31.64 | $31.66 | 1000 |
| 2025-01-28 | 31.62 | $31.76 | 538 |
| 2025-01-27 | 31.58 | $31.57 | 1725 |
| 2025-01-24 | 31.57 | $31.83 | 100 |
| 2025-01-23 | 31.50 | $31.85 | 3400 |
| 2025-01-22 | 31.41 | $31.78 | 4000 |
| 2025-01-21 | 31.33 | $31.68 | 1031 |
| 2025-01-17 | 31.25 | $31.50 | 100 |
| 2025-01-16 | 31.20 | $31.36 | 100 |
| 2025-01-15 | 31.16 | $31.38 | 300 |
| 2025-01-14 | 31.12 | $30.97 | 3506 |
| 2025-01-13 | 31.17 | $30.96 | 2300 |
| 2025-01-10 | 31.21 | $30.91 | 4100 |
| 2025-01-08 | 31.28 | $31.19 | 1500 |
| 2025-01-07 | 31.30 | $31.18 | 800 |
| 2025-01-06 | 31.33 | $31.39 | 3435 |
| 2025-01-03 | 31.31 | $31.30 | 1600 |
| 2025-01-02 | 31.32 | $31.05 | 285700 |
| 2024-12-31 | 31.37 | $31.09 | 2.8M |
| 2024-12-30 | 31.42 | $31.21 | 14816 |
| 2024-12-27 | 31.46 | $31.36 | 5200 |
| 2024-12-26 | 31.47 | $31.57 | 3006 |
| 2024-12-24 | 31.44 | $31.55 | 6300 |
| 2024-12-23 | 31.41 | $31.34 | 14939 |
| 2024-12-20 | 31.42 | $31.19 | 12600 |
| 2024-12-19 | 31.46 | $30.99 | 13500 |
| 2024-12-18 | 31.54 | $31.03 | 29306 |
| 2024-12-17 | 31.63 | $31.55 | 20100 |
| 2024-12-16 | 31.63 | $31.52 | 2201 |
| 2024-12-13 | 31.63 | $31.52 | 11840 |
| 2024-12-12 | 31.62 | $31.54 | 17303 |
| 2024-12-11 | 31.61 | $31.60 | 13830 |
| 2024-12-10 | 31.59 | $31.47 | 12100 |
| 2024-12-09 | 31.59 | $31.52 | 7816 |
| 2024-12-06 | 31.57 | $31.60 | 9933 |
| 2024-12-05 | 31.54 | $31.59 | 11641 |
| 2024-12-04 | 31.50 | $31.60 | 13800 |
| 2024-12-03 | 31.45 | $31.51 | 16330 |
| 2024-12-02 | 31.41 | $31.51 | 12400 |
| 2024-11-29 | 31.36 | $31.49 | 5213 |
| 2024-11-27 | 31.31 | $31.32 | 11700 |
| 2024-11-26 | 31.29 | $31.42 | 15209 |
| 2024-11-25 | 31.24 | $31.28 | 10900 |
| 2024-11-22 | 31.20 | $31.23 | 7900 |
| 2024-11-21 | 31.18 | $31.18 | 10900 |
| 2024-11-20 | 31.15 | $31.06 | 16200 |
| 2024-11-19 | 31.15 | $31.04 | 14806 |
| 2024-11-18 | 31.15 | $31.02 | 10300 |
| 2024-11-15 | 31.15 | $30.96 | 21600 |
| 2024-11-14 | 31.17 | $31.19 | 12700 |
| 2024-11-13 | 31.14 | $31.27 | 35600 |
| 2024-11-12 | 31.08 | $31.24 | 13100 |
| 2024-11-11 | 31.02 | $31.27 | 6827 |
| 2024-11-08 | 30.95 | $31.26 | 18500 |
| 2024-11-07 | 30.86 | $31.23 | 9719 |
| 2024-11-06 | 30.76 | $31.07 | 11300 |
| 2024-11-05 | 30.68 | $30.61 | 10700 |
| 2024-11-04 | 30.69 | $30.39 | 13200 |
| 2024-11-01 | 30.74 | $30.43 | 8600 |
| 2024-10-31 | 30.79 | $30.40 | 7100 |
| 2024-10-30 | 30.86 | $30.68 | 9000 |
| 2024-10-29 | 30.87 | $30.80 | 13715 |
| 2024-10-28 | 30.86 | $30.78 | 10800 |
| 2024-10-25 | 30.85 | $30.69 | 4100 |
| 2024-10-24 | 30.86 | $30.74 | 10735 |
| 2024-10-23 | 30.86 | $30.66 | 33300 |
| 2024-10-22 | 30.87 | $30.88 | 18245 |
| 2024-10-21 | 30.84 | $30.82 | 5139 |
| 2024-10-18 | 30.81 | $30.86 | 14115 |
| 2024-10-17 | 30.77 | $30.79 | 7300 |
| 2024-10-16 | 30.73 | $30.79 | 11724 |
| 2024-10-15 | 30.69 | $30.68 | 63500 |
| 2024-10-14 | 30.66 | $30.84 | 5100 |
| 2024-10-11 | 30.60 | $30.64 | 12623 |
| 2024-10-10 | 30.56 | $30.53 | 9300 |
| 2024-10-09 | 30.54 | $30.60 | 16500 |
| 2024-10-08 | 30.50 | $30.48 | 6800 |
| 2024-10-07 | 30.47 | $30.28 | 4237 |
| 2024-10-04 | 30.49 | $30.47 | 5900 |
| 2024-10-03 | 30.46 | $30.29 | 2.7M |
| 2024-10-02 | 30.47 | $30.38 | 18712 |
| 2024-10-01 | 30.46 | $30.34 | 17600 |
| 2024-09-30 | 30.45 | $30.50 | 19130 |
| 2024-09-27 | 30.40 | $30.45 | 15737 |
| 2024-09-26 | 30.36 | $30.45 | 10100 |
| 2024-09-25 | 30.31 | $30.41 | 22741 |
| 2024-09-24 | 30.25 | $30.44 | 12400 |
| 2024-09-23 | 30.18 | $30.38 | 7600 |
| 2024-09-20 | 30.11 | $30.32 | 23108 |
| 2024-09-19 | 30.04 | $30.34 | 37111 |
| 2024-09-18 | 29.96 | $30.01 | 42525 |
| 2024-09-17 | 29.93 | $30.05 | 7026 |
| 2024-09-16 | 29.88 | $30.06 | 18448 |
| 2024-09-13 | 29.82 | $30.02 | 15805 |
| 2024-09-12 | 29.76 | $29.90 | 33400 |
| 2024-09-11 | 29.72 | $29.76 | 65540 |
| 2024-09-10 | 29.70 | $29.56 | 9800 |
| 2024-09-09 | 29.72 | $29.45 | 34600 |
| 2024-09-06 | 29.76 | $29.21 | 13000 |
| 2024-09-05 | 29.86 | $29.57 | 29600 |
| 2024-09-04 | 29.89 | $29.65 | 138500 |
| 2024-09-03 | 29.92 | $29.61 | 12838 |
| 2024-08-30 | 29.95 | $30.07 | 36842 |
| 2024-08-29 | 29.89 | $29.99 | 21900 |
| 2024-08-28 | 29.84 | $29.86 | 111900 |
| 2024-08-27 | 29.81 | $30.00 | 76626 |
| 2024-08-26 | 29.74 | $29.92 | 47600 |
| 2024-08-23 | 29.67 | $29.97 | 59732 |
| 2024-08-22 | 29.58 | $29.71 | 28834 |
| 2024-08-21 | 29.53 | $29.90 | 70120 |
| 2024-08-20 | 29.44 | $29.84 | 48000 |
| 2024-08-19 | 29.33 | $29.87 | 54700 |
| 2024-08-16 | 29.21 | $29.71 | 25300 |
| 2024-08-15 | 29.10 | $29.62 | 52724 |
| 2024-08-14 | 28.98 | $29.37 | 31331 |
| 2024-08-13 | 28.91 | $29.25 | 57741 |
| 2024-08-12 | 28.84 | $28.89 | 29800 |
| 2024-08-09 | 28.85 | $28.89 | 24600 |
| 2024-08-08 | 28.85 | $28.76 | 40200 |
| 2024-08-07 | 28.88 | $28.32 | 46427 |
| 2024-08-06 | 29.02 | $28.50 | 346243 |
| 2024-08-05 | 29.13 | $28.20 | 48000 |
| 2024-08-02 | 29.33 | $28.86 | 60800 |
| 2024-08-01 | 29.42 | $29.24 | 4.9M |
| 2024-07-31 | 29.44 | $29.52 | 56222 |
| 2024-07-30 | 29.40 | $29.31 | 12532 |
| 2024-07-29 | 29.41 | $29.37 | 14100 |
| 2024-07-26 | 29.40 | $29.28 | 900 |
| 2024-07-25 | 29.41 | $29.11 | 2827 |
| 2024-07-24 | 29.45 | $29.17 | 1839 |
| 2024-07-23 | 29.49 | $29.44 | 1900 |
| 2024-07-22 | 29.47 | $29.39 | 2559 |
| 2024-07-19 | 29.47 | $29.31 | 1821 |
| 2024-07-18 | 29.47 | $29.32 | 12769 |
| 2024-07-17 | 29.48 | $29.38 | 1245 |
| 2024-07-16 | 29.47 | $29.41 | 3156 |
| 2024-07-15 | 29.45 | $29.41 | 2736 |
| 2024-07-12 | 29.42 | $29.40 | 103 |
| 2024-07-11 | 29.40 | $29.34 | 464 |
| 2024-07-10 | 29.38 | $29.36 | 173 |
| 2024-07-09 | 29.35 | $29.33 | 4338 |
| 2024-07-08 | 29.32 | $29.33 | 580 |
| 2024-07-05 | 29.28 | $29.30 | 512 |
| 2024-07-03 | 29.25 | $29.27 | 2298 |
| 2024-07-02 | 29.21 | $29.19 | 181 |
| 2024-07-01 | 29.18 | $29.13 | 2366 |
| 2024-06-28 | 29.16 | $29.06 | 38262 |
| 2024-06-27 | 29.15 | $29.10 | 125 |
| 2024-06-26 | 29.12 | $29.08 | 3088 |
| 2024-06-25 | 29.10 | $29.05 | 451 |
| 2024-06-24 | 29.07 | $29.01 | 2309 |
| 2024-06-21 | 29.05 | $29.02 | 440 |
| 2024-06-20 | 29.02 | $29.03 | 11923 |
| 2024-06-18 | 28.98 | $29.05 | 3661 |
| 2024-06-17 | 28.92 | $29.02 | 200 |
| 2024-06-14 | 28.87 | $28.92 | — |
| 2024-06-13 | 28.82 | $28.94 | — |
| 2024-06-12 | 28.76 | $28.91 | 458 |
| 2024-06-11 | 28.69 | $28.73 | 148 |
| 2024-06-10 | 28.65 | $28.69 | 3110 |
| 2024-06-07 | 28.62 | $28.66 | 622 |
| 2024-06-06 | 28.58 | $28.65 | 1107 |
| 2024-06-05 | 28.53 | $28.65 | 2093 |
| 2024-06-04 | 28.48 | $28.43 | 12118 |
| 2024-06-03 | 28.46 | $28.38 | 7336 |
| 2024-05-31 | 28.45 | $28.36 | 5801 |
| 2024-05-30 | 28.44 | $28.21 | 7750 |
| 2024-05-29 | 28.45 | $28.33 | 2 |
| 2024-05-28 | 28.45 | $28.47 | 932 |
| 2024-05-24 | 28.41 | $28.46 | 958 |
| 2024-05-23 | 28.36 | $28.29 | 2226 |
| 2024-05-22 | 28.34 | $28.42 | 8 |
| 2024-05-21 | 28.30 | $28.48 | 2637 |
| 2024-05-20 | 28.22 | $28.41 | 6809 |
| 2024-05-17 | 28.15 | $28.39 | 177 |
| 2024-05-16 | 28.07 | $28.34 | 4775 |
| 2024-05-15 | 27.99 | $28.39 | 731 |
| 2024-05-14 | 27.88 | $28.16 | 2392 |
| 2024-05-13 | 27.80 | $28.04 | 4663 |
| 2024-05-10 | 27.73 | $28.06 | 10365 |
| 2024-05-09 | 27.65 | $27.98 | 12905 |
| 2024-05-08 | 27.57 | $27.90 | 3795 |
| 2024-05-07 | 27.50 | $27.88 | 25344 |
| 2024-05-06 | 27.42 | $27.82 | 394 |
| 2024-05-03 | 27.34 | $27.61 | 1787 |
| 2024-05-02 | 27.29 | $27.31 | 9 |
| 2024-05-01 | 27.29 | $27.16 | 750 |
| 2024-04-30 | 27.33 | $27.24 | 2166 |
| 2024-04-29 | 27.36 | $27.54 | 2886 |
| 2024-04-26 | 27.32 | $27.49 | 1066 |
| 2024-04-25 | 27.30 | $27.25 | 396 |
| 2024-04-24 | 27.32 | $27.37 | 12 |
| 2024-04-23 | 27.32 | $27.34 | 6862 |
| 2024-04-22 | 27.32 | $27.05 | 2394 |
| 2024-04-19 | 27.39 | $26.90 | 422 |
| 2024-04-18 | 27.50 | $27.08 | 2134 |
| 2024-04-17 | 27.59 | $27.16 | 18800 |
| 2024-04-16 | 27.68 | $27.28 | 809 |
| 2024-04-15 | 27.76 | $27.30 | 764 |
| 2024-04-12 | 27.85 | $27.52 | 583 |
| 2024-04-11 | 27.90 | $27.82 | 1476 |
| 2024-04-10 | 27.90 | $27.68 | 6454 |
| 2024-04-09 | 27.92 | $27.82 | 9441 |
| 2024-04-08 | 27.92 | $27.81 | 2044 |
| 2024-04-05 | 27.92 | $27.81 | 553 |
| 2024-04-04 | 27.92 | $27.61 | 2796 |
| 2024-04-03 | 27.96 | $27.78 | 8360 |
| 2024-04-02 | 27.96 | $27.81 | 4356 |
| 2024-04-01 | 27.96 | $27.93 | 21989 |
| 2024-03-28 | 27.94 | $27.97 | 1.5M |
| 2024-03-27 | 27.90 | $27.93 | 8104 |
| 2024-03-26 | 27.86 | $27.81 | 16404 |
| 2024-03-25 | 27.83 | $27.82 | 10838 |
| 2024-03-22 | 27.80 | $27.85 | 10098 |
| 2024-03-21 | 27.76 | $27.85 | 12496 |
| 2024-03-20 | 27.70 | $27.78 | 14260 |
| 2024-03-19 | 27.65 | $27.64 | 11264 |
| 2024-03-18 | 27.63 | $27.56 | 33198 |
| 2024-03-15 | 27.61 | $27.44 | 11684 |
| 2024-03-14 | 27.61 | $27.53 | 15733 |
| 2024-03-13 | 27.59 | $27.59 | 11621 |
| 2024-03-12 | 27.56 | $27.60 | 13437 |
| 2024-03-11 | 27.52 | $27.41 | 9034 |
| 2024-03-08 | 27.51 | $27.45 | 6349 |
| 2024-03-07 | 27.48 | $27.55 | 13769 |
| 2024-03-06 | 27.43 | $27.34 | 257152 |
| 2024-03-05 | 27.42 | $27.25 | 5232 |
| 2024-03-04 | 27.41 | $27.46 | 7664 |
| 2024-03-01 | 27.36 | $27.46 | 14921 |
| 2024-02-29 | 27.31 | $27.33 | 387900 |
| 2024-02-28 | 27.26 | $27.20 | 10419 |
| 2024-02-27 | 27.24 | $27.26 | 8715 |
| 2024-02-26 | 27.20 | $27.24 | 10047 |
| 2024-02-23 | 27.15 | $27.27 | 8414 |
| 2024-02-22 | 27.09 | $27.28 | 7326 |
| 2024-02-21 | 27.02 | $26.86 | 12855 |
| 2024-02-20 | 27.02 | $26.82 | 11392 |
| 2024-02-16 | 27.03 | $26.95 | 6389 |
| 2024-02-15 | 27.01 | $27.04 | 9190 |
| 2024-02-14 | 26.96 | $26.93 | 19287 |
| 2024-02-13 | 26.93 | $26.72 | 9942 |
| 2024-02-12 | 26.94 | $26.98 | 8327 |
| 2024-02-09 | 26.89 | $27.00 | 17750 |
| 2024-02-08 | 26.83 | $26.89 | 22120 |
| 2024-02-07 | 26.77 | $26.88 | 10002 |
| 2024-02-06 | 26.71 | $26.73 | 7509 |
| 2024-02-05 | 26.67 | $26.72 | 9345 |
| 2024-02-02 | 26.63 | $26.79 | 5405 |
| 2024-02-01 | 26.56 | $26.53 | 11426 |
| 2024-01-31 | 26.53 | $26.33 | 11955 |
| 2024-01-30 | 26.54 | $26.66 | 23306 |
| 2024-01-29 | 26.48 | $26.63 | 23606 |
| 2024-01-26 | 26.41 | $26.46 | 13484 |
| 2024-01-25 | 26.37 | $26.49 | 29206 |
| 2024-01-24 | 26.31 | $26.43 | 8323 |
| 2024-01-23 | 26.25 | $26.38 | 14609 |
| 2024-01-22 | 26.20 | $26.31 | 13595 |
| 2024-01-19 | 26.14 | $26.30 | 6705 |
| 2024-01-18 | 26.08 | $26.04 | 6639 |
| 2024-01-17 | 26.07 | $25.83 | 12247 |
| 2024-01-16 | 26.09 | $25.98 | 34943 |
| 2024-01-12 | 26.08 | $26.07 | 12518 |
| 2024-01-11 | 26.06 | $26.00 | 11067 |
| 2024-01-10 | 26.04 | $26.00 | 8882 |
| 2024-01-09 | 26.01 | $25.92 | 7635 |
| 2024-01-08 | 26.00 | $25.95 | 2603 |
| 2024-01-05 | 25.98 | $25.70 | 17582 |
| 2024-01-04 | 26.01 | $25.64 | 12904 |
| 2024-01-03 | 26.05 | $25.72 | 17928 |
| 2024-01-02 | 26.08 | $25.85 | 5409 |
| 2023-12-29 | 26.08 | $25.97 | 7646 |
| 2023-12-28 | 26.06 | $26.06 | 17644 |
| 2023-12-27 | 26.01 | $26.05 | 10010 |
| 2023-12-26 | 25.96 | $26.00 | 5521 |
| 2023-12-22 | 25.90 | $25.90 | 12448 |
| 2023-12-21 | 25.85 | $25.89 | 40904 |
| 2023-12-20 | 25.80 | $25.69 | 26853 |
| 2023-12-19 | 25.78 | $25.95 | 23665 |
| 2023-12-18 | 25.69 | $25.87 | 18475 |
| 2023-12-15 | 25.61 | $25.76 | 62191 |
| 2023-12-14 | 25.54 | $25.73 | 8036 |
| 2023-12-13 | 25.46 | $25.71 | 31170 |
| 2023-12-12 | 25.36 | $25.44 | 20265 |
| 2023-12-11 | 25.31 | $25.36 | 23021 |
| 2023-12-08 | 25.26 | $25.30 | 14494 |
| 2023-12-07 | 25.22 | $25.17 | 13589 |
| 2023-12-06 | 25.19 | $25.03 | 32391 |
| 2023-12-05 | 25.19 | $25.10 | 45571 |
| 2023-12-04 | 25.17 | $25.14 | 25562 |
| 2023-12-01 | 25.14 | $25.24 | 12901 |
| 2023-11-30 | 25.08 | $25.09 | 25401 |
| 2023-11-29 | 25.04 | $25.02 | 26690 |
| 2023-11-28 | 25.01 | $25.06 | 56724 |
| 2023-11-27 | 24.96 | $25.03 | 81213 |
| 2023-11-24 | 24.91 | $25.06 | 6816 |
| 2023-11-22 | 24.84 | $25.03 | 50746 |
| 2023-11-21 | 24.77 | $24.99 | 16108 |
| 2023-11-20 | 24.69 | $25.01 | 22052 |
| 2023-11-17 | 24.59 | $24.88 | 16074 |
| 2023-11-16 | 24.50 | $24.85 | 44530 |
| 2023-11-15 | 24.40 | $24.84 | 68865 |
| 2023-11-14 | 24.29 | $24.81 | 56099 |
| 2023-11-13 | 24.17 | $24.46 | 22566 |
| 2023-11-10 | 24.09 | $24.47 | 15025 |
| 2023-11-09 | 24.01 | $24.19 | 20949 |
| 2023-11-08 | 23.97 | $24.32 | 13806 |
| 2023-11-07 | 23.89 | $24.33 | 14350 |
| 2023-11-06 | 23.81 | $24.26 | 9140 |
| 2023-11-03 | 23.72 | $24.22 | 11491 |
| 2023-11-02 | 23.63 | $24.08 | 20886 |
| 2023-11-01 | 23.55 | $23.77 | 8815 |
| 2023-10-31 | 23.53 | $23.58 | 6038 |
| 2023-10-30 | 23.55 | $23.49 | 17120 |
| 2023-10-27 | 23.59 | $23.27 | 4692 |
| 2023-10-26 | 23.69 | $23.35 | 19035 |
| 2023-10-25 | 23.78 | $23.54 | 21137 |
| 2023-10-24 | 23.85 | $23.80 | 10766 |
| 2023-10-23 | 23.88 | $23.67 | 6600 |
| 2023-10-20 | 23.94 | $23.69 | 13599 |
| 2023-10-19 | 24.00 | $23.90 | 22762 |
| 2023-10-18 | 24.03 | $24.01 | 11354 |
| 2023-10-17 | 24.05 | $24.23 | 16918 |
| 2023-10-16 | 24.02 | $24.22 | 12334 |
| 2023-10-13 | 23.99 | $24.07 | 20176 |
| 2023-10-12 | 23.98 | $24.19 | 18028 |
| 2023-10-11 | 23.96 | $24.30 | 6365 |
| 2023-10-10 | 23.90 | $24.20 | 3164 |
| 2023-10-09 | 23.86 | $24.12 | 4633 |
| 2023-10-06 | 23.83 | $24.01 | 7802 |
| 2023-10-05 | 23.82 | $23.79 | 22495 |
| 2023-10-04 | 23.85 | $23.81 | 20336 |
| 2023-10-03 | 23.89 | $23.65 | 66556 |
| 2023-10-02 | 23.97 | $23.88 | 4638 |
| 2023-09-29 | 24.01 | $23.89 | 7827 |
| 2023-09-28 | 24.06 | $23.92 | 4740 |
| 2023-09-27 | 24.11 | $23.78 | 10145 |
| 2023-09-26 | 24.20 | $23.85 | 7853 |
| 2023-09-25 | 24.29 | $24.10 | 5734 |
| 2023-09-22 | 24.35 | $24.04 | 9607 |
| 2023-09-21 | 24.43 | $24.06 | 18899 |
| 2023-09-20 | 24.51 | $24.35 | 15246 |
| 2023-09-19 | 24.55 | $24.52 | 22912 |
| 2023-09-18 | 24.56 | $24.55 | 25206 |
| 2023-09-15 | 24.56 | $24.53 | 8764 |
| 2023-09-14 | 24.58 | $24.73 | 10132 |
| 2023-09-13 | 24.54 | $24.57 | 13929 |
| 2023-09-12 | 24.54 | $24.56 | 17142 |
| 2023-09-11 | 24.54 | $24.66 | 8513 |
| 2023-09-08 | 24.52 | $24.52 | 15126 |
| 2023-09-07 | 24.52 | $24.54 | 7870 |
| 2023-09-06 | 24.52 | $24.56 | 15412 |
| 2023-09-05 | 24.52 | $24.70 | 9981 |
| 2023-09-01 | 24.49 | $24.79 | 10344 |
| 2023-08-31 | 24.43 | $24.74 | 10233 |
| 2023-08-30 | 24.38 | $24.74 | 10690 |
| 2023-08-29 | 24.32 | $24.67 | 9524 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
38.34
2026-07-23
Close Price
$38.23
Vol: 3032
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
23.46
Average
31.23
Maximum
38.36
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 38.34 | $38.23 | 3032 |
| 2026-07-22 | 38.36 | $38.37 | 3032 |
| 2026-07-21 | 38.34 | $38.35 | 516 |
| 2026-07-20 | 38.32 | $38.25 | 400 |
| 2026-07-17 | 38.33 | $38.25 | 411 |
| 2026-07-16 | 38.33 | $38.32 | 411 |
| 2026-07-15 | 38.31 | $38.33 | 1200 |
| 2026-07-14 | 38.28 | $38.29 | 532 |
| 2026-07-13 | 38.25 | $38.26 | 131 |
| 2026-07-10 | 38.23 | $38.32 | 300 |
| 2026-07-09 | 38.17 | $38.26 | 1229 |
| 2026-07-08 | 38.13 | $38.16 | 600 |
| 2026-07-07 | 38.10 | $38.20 | 1608 |
| 2026-07-06 | 38.05 | $38.22 | 800 |
| 2026-07-02 | 37.98 | $38.10 | 100 |
| 2026-07-01 | 37.94 | $38.11 | 500 |
| 2026-06-30 | 37.88 | $38.06 | 815 |
| 2026-06-29 | 37.83 | $37.95 | 3132 |
| 2026-06-26 | 37.79 | $37.80 | 900 |
| 2026-06-25 | 37.80 | $37.73 | 7700 |
| 2026-06-24 | 37.82 | $37.74 | 1428 |
| 2026-06-23 | 37.85 | $37.77 | 1428 |
| 2026-06-22 | 37.88 | $37.95 | 1331 |
| 2026-06-18 | 37.85 | $37.93 | 1349 |
| 2026-06-17 | 37.82 | $37.76 | 8244 |
| 2026-06-16 | 37.84 | $37.99 | 6651 |
| 2026-06-15 | 37.79 | $37.98 | 7100 |
| 2026-06-12 | 37.73 | $37.77 | 2600 |
| 2026-06-11 | 37.72 | $37.68 | 1100 |
| 2026-06-10 | 37.73 | $37.42 | 400 |
| 2026-06-09 | 37.83 | $37.63 | 300 |
| 2026-06-08 | 37.88 | $37.70 | 800 |
| 2026-06-05 | 37.92 | $37.65 | 102 |
| 2026-06-04 | 37.98 | $37.92 | 783 |
| 2026-06-03 | 37.97 | $37.87 | 800 |
| 2026-06-02 | 37.96 | $37.90 | 1432 |
| 2026-06-01 | 37.94 | $37.91 | 1432 |
| 2026-05-29 | 37.90 | $37.89 | 14000 |
| 2026-05-28 | 37.86 | $37.85 | 118 |
| 2026-05-27 | 37.81 | $37.78 | 1600 |
| 2026-05-26 | 37.78 | $37.74 | 1029 |
| 2026-05-22 | 37.74 | $37.67 | 208 |
| 2026-05-21 | 37.72 | $37.62 | 2022 |
| 2026-05-20 | 37.70 | $37.57 | 1023 |
| 2026-05-19 | 37.68 | $37.44 | 1023 |
| 2026-05-18 | 37.70 | $37.51 | 2823 |
| 2026-05-15 | 37.70 | $37.49 | 1008 |
| 2026-05-14 | 37.69 | $37.55 | 158100 |
| 2026-05-13 | 37.66 | $37.52 | 615 |
| 2026-05-12 | 37.62 | $37.45 | 815 |
| 2026-05-11 | 37.59 | $37.45 | 502 |
| 2026-05-08 | 37.54 | $37.43 | 200 |
| 2026-05-07 | 37.49 | $37.35 | 709 |
| 2026-05-06 | 37.44 | $37.35 | 300 |
| 2026-05-05 | 37.37 | $37.20 | 1521 |
| 2026-05-04 | 37.32 | $37.06 | 1800 |
| 2026-05-01 | 37.30 | $37.14 | 400 |
| 2026-04-30 | 37.25 | $37.09 | 800 |
| 2026-04-29 | 37.18 | $36.88 | 1722 |
| 2026-04-28 | 37.17 | $36.90 | 900 |
| 2026-04-27 | 37.13 | $36.96 | 2100 |
| 2026-04-24 | 37.06 | $36.92 | 939 |
| 2026-04-23 | 36.98 | $36.78 | 2800 |
| 2026-04-22 | 36.91 | $36.87 | 1165 |
| 2026-04-21 | 36.79 | $36.66 | 1200 |
| 2026-04-20 | 36.70 | $36.78 | 1200 |
| 2026-04-17 | 36.55 | $36.83 | 900 |
| 2026-04-16 | 36.34 | $36.62 | 100 |
| 2026-04-15 | 36.15 | $36.57 | 381 |
| 2026-04-14 | 35.92 | $36.41 | 381 |
| 2026-04-13 | 35.69 | $36.18 | 400 |
| 2026-04-10 | 35.48 | $35.94 | 500 |
| 2026-04-09 | 35.29 | $35.98 | 500 |
| 2026-04-08 | 35.05 | $35.79 | 339 |
| 2026-04-07 | 34.82 | $35.18 | 800 |
| 2026-04-06 | 34.74 | $35.18 | 339 |
| 2026-04-02 | 34.64 | $35.08 | 1361 |
| 2026-04-01 | 34.56 | $35.06 | 1361 |
| 2026-03-31 | 34.47 | $34.85 | 1400 |
| 2026-03-30 | 34.43 | $34.17 | 1225 |
| 2026-03-27 | 34.61 | $34.25 | 645 |
| 2026-03-26 | 34.81 | $34.65 | 528 |
| 2026-03-25 | 34.93 | $35.09 | 528 |
| 2026-03-24 | 34.94 | $34.94 | 130 |
| 2026-03-23 | 35.00 | $35.06 | 130 |
| 2026-03-20 | 35.04 | $34.74 | 2212 |
| 2026-03-19 | 35.20 | $35.12 | 472 |
| 2026-03-18 | 35.28 | $35.17 | 406 |
| 2026-03-17 | 35.36 | $35.49 | 400 |
| 2026-03-16 | 35.36 | $35.40 | 442 |
| 2026-03-13 | 35.40 | $35.13 | 2002 |
| 2026-03-12 | 35.53 | $35.28 | 2002 |
| 2026-03-11 | 35.64 | $35.62 | 385 |
| 2026-03-10 | 35.67 | $35.62 | 400 |
| 2026-03-09 | 35.71 | $35.67 | 3333 |
| 2026-03-06 | 35.74 | $35.47 | 330 |
| 2026-03-05 | 35.85 | $35.78 | 330 |
| 2026-03-04 | 35.87 | $35.92 | 330 |
| 2026-03-03 | 35.87 | $35.71 | 2365 |
| 2026-03-02 | 35.92 | $35.95 | 2500 |
| 2026-02-27 | 35.91 | $35.91 | 2043 |
| 2026-02-26 | 35.92 | $36.00 | 2043 |
| 2026-02-25 | 35.89 | $36.11 | 274 |
| 2026-02-24 | 35.83 | $35.92 | 300 |
| 2026-02-23 | 35.81 | $35.74 | 1600 |
| 2026-02-20 | 35.85 | $35.97 | 908 |
| 2026-02-19 | 35.82 | $35.81 | 3411 |
| 2026-02-18 | 35.83 | $35.89 | 1231 |
| 2026-02-17 | 35.82 | $35.76 | 4500 |
| 2026-02-13 | 35.86 | $35.70 | 8036 |
| 2026-02-12 | 35.92 | $35.71 | 600 |
| 2026-02-11 | 35.99 | $36.04 | 700 |
| 2026-02-10 | 35.97 | $36.02 | 438 |
| 2026-02-09 | 35.95 | $36.09 | 1843 |
| 2026-02-06 | 35.90 | $36.01 | 600 |
| 2026-02-05 | 35.87 | $35.56 | 1163 |
| 2026-02-04 | 35.98 | $35.83 | 1200 |
| 2026-02-03 | 36.02 | $35.92 | 2507 |
| 2026-02-02 | 36.04 | $36.08 | 1147 |
| 2026-01-30 | 36.02 | $35.96 | 1241 |
| 2026-01-29 | 36.02 | $36.03 | 100 |
| 2026-01-28 | 36.01 | $36.07 | 523 |
| 2026-01-27 | 35.97 | $36.07 | 333 |
| 2026-01-26 | 35.93 | $36.01 | 1913 |
| 2026-01-23 | 35.89 | $35.90 | 1700 |
| 2026-01-22 | 35.88 | $35.89 | 900 |
| 2026-01-21 | 35.87 | $35.77 | — |
| 2026-01-20 | 35.89 | $35.52 | 700 |
| 2026-01-16 | 36.00 | $35.96 | 627 |
| 2026-01-15 | 35.99 | $35.93 | 240 |
| 2026-01-14 | 35.98 | $35.87 | 1800 |
| 2026-01-13 | 35.99 | $35.96 | 342 |
| 2026-01-12 | 35.97 | $36.01 | 1500 |
| 2026-01-09 | 35.93 | $36.00 | 5900 |
| 2026-01-08 | 35.88 | $35.85 | 4114 |
| 2026-01-07 | 35.86 | $35.83 | 1945 |
| 2026-01-06 | 35.84 | $35.89 | 7900 |
| 2026-01-05 | 35.80 | $35.78 | 2500 |
| 2026-01-02 | 35.78 | $35.66 | 10832 |
| 2025-12-31 | 35.79 | $35.64 | 14300 |
| 2025-12-30 | 35.81 | $35.78 | 519 |
| 2025-12-29 | 35.78 | $35.78 | 500 |
| 2025-12-26 | 35.74 | $35.80 | 1207 |
| 2025-12-24 | 35.69 | $35.81 | 127 |
| 2025-12-23 | 35.62 | $35.76 | 341 |
| 2025-12-22 | 35.55 | $35.69 | 100 |
| 2025-12-19 | 35.49 | $35.54 | 7433 |
| 2025-12-18 | 35.45 | $35.36 | 606 |
| 2025-12-17 | 35.47 | $35.18 | 1723 |
| 2025-12-16 | 35.54 | $35.43 | 500 |
| 2025-12-15 | 35.54 | $35.44 | 393 |
| 2025-12-12 | 35.54 | $35.42 | 400 |
| 2025-12-11 | 35.55 | $35.61 | 130 |
| 2025-12-10 | 35.49 | $35.58 | 428 |
| 2025-12-09 | 35.43 | $35.43 | 428 |
| 2025-12-08 | 35.40 | $35.41 | 308 |
| 2025-12-05 | 35.37 | $35.49 | 236 |
| 2025-12-04 | 35.30 | $35.45 | 2259 |
| 2025-12-03 | 35.23 | $35.42 | 2300 |
| 2025-12-02 | 35.15 | $35.34 | 1800 |
| 2025-12-01 | 35.08 | $35.31 | 4500 |
| 2025-11-28 | 35.01 | $35.37 | 1774 |
| 2025-11-26 | 34.89 | $35.28 | 1800 |
| 2025-11-25 | 34.78 | $35.16 | 2020 |
| 2025-11-24 | 34.69 | $34.97 | 945 |
| 2025-11-21 | 34.64 | $34.61 | 2200 |
| 2025-11-20 | 34.69 | $34.41 | 500 |
| 2025-11-19 | 34.83 | $34.72 | 406 |
| 2025-11-18 | 34.89 | $34.66 | 406 |
| 2025-11-17 | 34.99 | $34.68 | 740 |
| 2025-11-14 | 35.10 | $34.97 | 1200 |
| 2025-11-13 | 35.15 | $34.95 | 441 |
| 2025-11-12 | 35.21 | $35.28 | 587 |
| 2025-11-11 | 35.18 | $35.26 | 600 |
| 2025-11-10 | 35.15 | $35.25 | 142 |
| 2025-11-07 | 35.11 | $34.94 | 1100 |
| 2025-11-06 | 35.17 | $34.93 | 300 |
| 2025-11-05 | 35.23 | $35.14 | 800 |
| 2025-11-04 | 35.25 | $35.04 | 2500 |
| 2025-11-03 | 35.29 | $35.27 | 400 |
| 2025-10-31 | 35.27 | $35.23 | 2041 |
| 2025-10-30 | 35.26 | $35.19 | 100 |
| 2025-10-29 | 35.26 | $35.34 | 816 |
| 2025-10-28 | 35.20 | $35.38 | 2900 |
| 2025-10-27 | 35.12 | $35.38 | 1000 |
| 2025-10-24 | 35.01 | $35.20 | 100 |
| 2025-10-23 | 34.94 | $35.05 | 100 |
| 2025-10-22 | 34.90 | $34.95 | 1650 |
| 2025-10-21 | 34.88 | $35.06 | 1700 |
| 2025-10-20 | 34.82 | $35.03 | 760 |
| 2025-10-17 | 34.76 | $34.80 | 3000 |
| 2025-10-16 | 34.76 | $34.64 | 600 |
| 2025-10-15 | 34.80 | $34.77 | 154 |
| 2025-10-14 | 34.82 | $34.70 | 200 |
| 2025-10-13 | 34.86 | $34.77 | 121 |
| 2025-10-10 | 34.88 | $34.42 | 400 |
| 2025-10-09 | 35.02 | $34.97 | 349 |
| 2025-10-08 | 35.01 | $35.01 | 1632 |
| 2025-10-07 | 34.99 | $34.92 | 1474 |
| 2025-10-06 | 34.98 | $35.00 | 1500 |
| 2025-10-03 | 34.95 | $34.95 | 200 |
| 2025-10-02 | 34.92 | $34.93 | 200 |
| 2025-10-01 | 34.89 | $34.94 | 3858 |
| 2025-09-30 | 34.85 | $34.88 | 600 |
| 2025-09-29 | 34.82 | $34.80 | 600 |
| 2025-09-26 | 34.80 | $34.77 | 606 |
| 2025-09-25 | 34.78 | $34.60 | 1032 |
| 2025-09-24 | 34.81 | $34.70 | 1628 |
| 2025-09-23 | 34.81 | $34.75 | 10784 |
| 2025-09-22 | 34.79 | $34.86 | 10800 |
| 2025-09-19 | 34.72 | $34.80 | 319 |
| 2025-09-18 | 34.66 | $34.71 | 438 |
| 2025-09-17 | 34.62 | $34.63 | 1639 |
| 2025-09-16 | 34.58 | $34.64 | 1639 |
| 2025-09-15 | 34.53 | $34.66 | 1800 |
| 2025-09-12 | 34.46 | $34.58 | 4693 |
| 2025-09-11 | 34.39 | $34.55 | 4700 |
| 2025-09-10 | 34.32 | $34.42 | 2500 |
| 2025-09-09 | 34.27 | $34.32 | 5100 |
| 2025-09-08 | 34.24 | $34.27 | 3100 |
| 2025-09-05 | 34.22 | $34.23 | 1102 |
| 2025-09-04 | 34.20 | $34.30 | 3100 |
| 2025-09-03 | 34.15 | $34.11 | 1104 |
| 2025-09-02 | 34.16 | $33.99 | 100 |
| 2025-08-29 | 34.20 | $34.13 | 5500 |
| 2025-08-28 | 34.20 | $34.30 | 1000 |
| 2025-08-27 | 34.14 | $34.20 | 3900 |
| 2025-08-26 | 34.11 | $34.17 | 14835 |
| 2025-08-25 | 34.07 | $34.09 | 9600 |
| 2025-08-22 | 34.05 | $34.16 | 16100 |
| 2025-08-21 | 33.99 | $33.80 | 14800 |
| 2025-08-20 | 34.04 | $33.90 | 9400 |
| 2025-08-19 | 34.06 | $33.92 | 4200 |
| 2025-08-18 | 34.08 | $34.09 | 10115 |
| 2025-08-15 | 34.04 | $34.04 | 3968 |
| 2025-08-14 | 34.01 | $34.12 | 4000 |
| 2025-08-13 | 33.94 | $34.09 | 14800 |
| 2025-08-12 | 33.86 | $34.02 | 12106 |
| 2025-08-11 | 33.79 | $33.77 | 2000 |
| 2025-08-08 | 33.77 | $33.85 | 1416 |
| 2025-08-07 | 33.72 | $33.64 | 21940 |
| 2025-08-06 | 33.73 | $33.69 | 10100 |
| 2025-08-05 | 33.71 | $33.55 | 10514 |
| 2025-08-04 | 33.74 | $33.63 | 16826 |
| 2025-08-01 | 33.74 | $33.33 | 95800 |
| 2025-07-31 | 33.83 | $33.70 | 41428 |
| 2025-07-30 | 33.82 | $33.71 | 2700 |
| 2025-07-29 | 33.80 | $33.74 | 7427 |
| 2025-07-28 | 33.76 | $33.75 | 502 |
| 2025-07-25 | 33.70 | $33.76 | 2133 |
| 2025-07-24 | 33.62 | $33.67 | 2460 |
| 2025-07-23 | 33.54 | $33.62 | 2460 |
| 2025-07-22 | 33.46 | $33.35 | 2638 |
| 2025-07-21 | 33.44 | $33.40 | 736 |
| 2025-07-18 | 33.40 | $33.34 | 300 |
| 2025-07-17 | 33.36 | $33.34 | 741 |
| 2025-07-16 | 33.30 | $33.17 | 329 |
| 2025-07-15 | 33.28 | $33.09 | 3026 |
| 2025-07-14 | 33.27 | $33.16 | 3026 |
| 2025-07-11 | 33.24 | $33.13 | 1896 |
| 2025-07-10 | 33.20 | $33.19 | 1896 |
| 2025-07-09 | 33.12 | $33.12 | 425 |
| 2025-07-08 | 33.04 | $32.95 | 900 |
| 2025-07-07 | 33.00 | $32.93 | 3114 |
| 2025-07-03 | 32.94 | $33.11 | 3114 |
| 2025-07-02 | 32.81 | $32.91 | 2000 |
| 2025-07-01 | 32.70 | $32.81 | 800 |
| 2025-06-30 | 32.60 | $32.84 | 7400 |
| 2025-06-27 | 32.46 | $32.68 | 2142 |
| 2025-06-26 | 32.33 | $32.56 | 536 |
| 2025-06-25 | 32.21 | $32.32 | 100 |
| 2025-06-24 | 32.14 | $32.34 | 458 |
| 2025-06-23 | 32.04 | $32.03 | 500 |
| 2025-06-20 | 32.01 | $31.77 | 1876 |
| 2025-06-18 | 32.05 | $31.83 | 9144 |
| 2025-06-17 | 32.08 | $31.83 | 9144 |
| 2025-06-16 | 32.12 | $32.03 | 9144 |
| 2025-06-13 | 32.09 | $31.77 | 141 |
| 2025-06-12 | 32.13 | $32.06 | 141 |
| 2025-06-11 | 32.09 | $31.98 | 1207 |
| 2025-06-10 | 32.05 | $32.03 | 1207 |
| 2025-06-09 | 31.99 | $31.94 | 1238 |
| 2025-06-06 | 31.93 | $31.91 | 1600 |
| 2025-06-05 | 31.87 | $31.62 | 1818 |
| 2025-06-04 | 31.87 | $31.76 | 2100 |
| 2025-06-03 | 31.83 | $31.77 | 111 |
| 2025-06-02 | 31.76 | $31.59 | 600 |
| 2025-05-30 | 31.74 | $31.52 | 409 |
| 2025-05-29 | 31.72 | $31.48 | 812 |
| 2025-05-28 | 31.70 | $31.40 | 1400 |
| 2025-05-27 | 31.70 | $31.50 | 900 |
| 2025-05-23 | 31.66 | $31.06 | 411 |
| 2025-05-22 | 31.74 | $31.23 | 4700 |
| 2025-05-21 | 31.78 | $31.24 | 2638 |
| 2025-05-20 | 31.80 | $31.60 | 400 |
| 2025-05-19 | 31.72 | $31.67 | 1300 |
| 2025-05-16 | 31.57 | $31.67 | 1007 |
| 2025-05-15 | 31.39 | $31.48 | 2014 |
| 2025-05-14 | 31.22 | $31.39 | 842 |
| 2025-05-13 | 31.03 | $31.37 | 600 |
| 2025-05-12 | 30.80 | $31.16 | 1514 |
| 2025-05-09 | 30.57 | $30.47 | 322 |
| 2025-05-08 | 30.51 | $30.49 | 500 |
| 2025-05-07 | 30.43 | $30.36 | 600 |
| 2025-05-06 | 30.36 | $30.30 | 349 |
| 2025-05-05 | 30.29 | $30.45 | 1012 |
| 2025-05-02 | 30.16 | $30.58 | 300 |
| 2025-05-01 | 29.95 | $30.28 | 520 |
| 2025-04-30 | 29.79 | $30.15 | 100 |
| 2025-04-29 | 29.63 | $30.09 | 3440 |
| 2025-04-28 | 29.46 | $29.99 | 528 |
| 2025-04-25 | 29.28 | $29.92 | 1621 |
| 2025-04-24 | 29.09 | $29.81 | 522 |
| 2025-04-23 | 28.89 | $29.44 | 1026 |
| 2025-04-22 | 28.78 | $29.10 | 3100 |
| 2025-04-21 | 28.75 | $28.63 | 1400 |
| 2025-04-17 | 28.87 | $29.04 | 113 |
| 2025-04-16 | 28.90 | $28.99 | 200 |
| 2025-04-15 | 28.96 | $29.46 | 300 |
| 2025-04-14 | 28.88 | $29.49 | 1800 |
| 2025-04-11 | 28.79 | $29.32 | 800 |
| 2025-04-10 | 28.75 | $28.91 | 4702 |
| 2025-04-09 | 28.83 | $29.67 | 6400 |
| 2025-04-08 | 28.71 | $27.84 | 200 |
| 2025-04-07 | 29.14 | $28.24 | 4200 |
| 2025-04-04 | 29.56 | $28.25 | 1100 |
| 2025-04-03 | 30.07 | $29.46 | 1419 |
| 2025-04-02 | 30.31 | $30.51 | 4938 |
| 2025-04-01 | 30.28 | $30.32 | 4938 |
| 2025-03-31 | 30.30 | $30.27 | 24400 |
| 2025-03-28 | 30.35 | $30.14 | 8713 |
| 2025-03-27 | 30.45 | $30.60 | 1500 |
| 2025-03-26 | 30.43 | $30.65 | 2923 |
| 2025-03-25 | 30.40 | $30.87 | 2300 |
| 2025-03-24 | 30.29 | $30.88 | 200 |
| 2025-03-21 | 30.16 | $30.47 | 144 |
| 2025-03-20 | 30.13 | $30.43 | 2300 |
| 2025-03-19 | 30.12 | $30.51 | 514 |
| 2025-03-18 | 30.09 | $30.27 | 625 |
| 2025-03-17 | 30.13 | $30.53 | 100 |
| 2025-03-14 | 30.12 | $30.38 | 701 |
| 2025-03-13 | 30.15 | $29.90 | 300 |
| 2025-03-12 | 30.35 | $30.23 | 100 |
| 2025-03-11 | 30.49 | $30.14 | 2940 |
| 2025-03-10 | 30.70 | $30.26 | 3846 |
| 2025-03-07 | 30.93 | $30.87 | 403 |
| 2025-03-06 | 31.02 | $30.73 | 4922 |
| 2025-03-05 | 31.17 | $31.13 | 300 |
| 2025-03-04 | 31.24 | $30.88 | 4537 |
| 2025-03-03 | 31.40 | $31.09 | 45900 |
| 2025-02-28 | 31.54 | $31.49 | 1409 |
| 2025-02-27 | 31.58 | $31.19 | 1100 |
| 2025-02-26 | 31.72 | $31.51 | 708 |
| 2025-02-25 | 31.79 | $31.50 | 9400 |
| 2025-02-24 | 31.88 | $31.61 | 1100 |
| 2025-02-21 | 31.95 | $31.68 | 200 |
| 2025-02-20 | 32.02 | $32.00 | 2900 |
| 2025-02-19 | 31.99 | $32.04 | 2300 |
| 2025-02-18 | 31.95 | $31.97 | 507 |
| 2025-02-14 | 31.91 | $31.97 | 130 |
| 2025-02-13 | 31.87 | $31.94 | 1500 |
| 2025-02-12 | 31.82 | $31.74 | 713 |
| 2025-02-11 | 31.83 | $31.80 | 2600 |
| 2025-02-10 | 31.81 | $31.81 | 6921 |
| 2025-02-07 | 31.79 | $31.68 | 1825 |
| 2025-02-06 | 31.80 | $31.84 | 1304 |
| 2025-02-05 | 31.76 | $31.76 | 1605 |
| 2025-02-04 | 31.73 | $31.70 | 1800 |
| 2025-02-03 | 31.72 | $31.56 | 4903 |
| 2025-01-31 | 31.74 | $31.68 | 1800 |
| 2025-01-30 | 31.73 | $31.69 | 5320 |
| 2025-01-29 | 31.72 | $31.66 | 1000 |
| 2025-01-28 | 31.70 | $31.76 | 538 |
| 2025-01-27 | 31.65 | $31.57 | 1725 |
| 2025-01-24 | 31.65 | $31.83 | 100 |
| 2025-01-23 | 31.56 | $31.85 | 3400 |
| 2025-01-22 | 31.44 | $31.78 | 4000 |
| 2025-01-21 | 31.32 | $31.68 | 1031 |
| 2025-01-17 | 31.21 | $31.50 | 100 |
| 2025-01-16 | 31.12 | $31.36 | 100 |
| 2025-01-15 | 31.07 | $31.38 | 300 |
| 2025-01-14 | 31.00 | $30.97 | 3506 |
| 2025-01-13 | 31.04 | $30.96 | 2300 |
| 2025-01-10 | 31.10 | $30.91 | 4100 |
| 2025-01-08 | 31.18 | $31.19 | 1500 |
| 2025-01-07 | 31.20 | $31.18 | 800 |
| 2025-01-06 | 31.23 | $31.39 | 3435 |
| 2025-01-03 | 31.20 | $31.30 | 1600 |
| 2025-01-02 | 31.19 | $31.05 | 285700 |
| 2024-12-31 | 31.26 | $31.09 | 2.8M |
| 2024-12-30 | 31.33 | $31.21 | 14816 |
| 2024-12-27 | 31.38 | $31.36 | 5200 |
| 2024-12-26 | 31.40 | $31.57 | 3006 |
| 2024-12-24 | 31.35 | $31.55 | 6300 |
| 2024-12-23 | 31.30 | $31.34 | 14939 |
| 2024-12-20 | 31.30 | $31.19 | 12600 |
| 2024-12-19 | 31.35 | $30.99 | 13500 |
| 2024-12-18 | 31.47 | $31.03 | 29306 |
| 2024-12-17 | 31.61 | $31.55 | 20100 |
| 2024-12-16 | 31.61 | $31.52 | 2201 |
| 2024-12-13 | 31.62 | $31.52 | 11840 |
| 2024-12-12 | 31.62 | $31.54 | 17303 |
| 2024-12-11 | 31.63 | $31.60 | 13830 |
| 2024-12-10 | 31.60 | $31.47 | 12100 |
| 2024-12-09 | 31.62 | $31.52 | 7816 |
| 2024-12-06 | 31.61 | $31.60 | 9933 |
| 2024-12-05 | 31.58 | $31.59 | 11641 |
| 2024-12-04 | 31.54 | $31.60 | 13800 |
| 2024-12-03 | 31.48 | $31.51 | 16330 |
| 2024-12-02 | 31.44 | $31.51 | 12400 |
| 2024-11-29 | 31.39 | $31.49 | 5213 |
| 2024-11-27 | 31.32 | $31.32 | 11700 |
| 2024-11-26 | 31.30 | $31.42 | 15209 |
| 2024-11-25 | 31.23 | $31.28 | 10900 |
| 2024-11-22 | 31.20 | $31.23 | 7900 |
| 2024-11-21 | 31.16 | $31.18 | 10900 |
| 2024-11-20 | 31.14 | $31.06 | 16200 |
| 2024-11-19 | 31.14 | $31.04 | 14806 |
| 2024-11-18 | 31.16 | $31.02 | 10300 |
| 2024-11-15 | 31.17 | $30.96 | 21600 |
| 2024-11-14 | 31.21 | $31.19 | 12700 |
| 2024-11-13 | 31.18 | $31.27 | 35600 |
| 2024-11-12 | 31.12 | $31.24 | 13100 |
| 2024-11-11 | 31.05 | $31.27 | 6827 |
| 2024-11-08 | 30.95 | $31.26 | 18500 |
| 2024-11-07 | 30.82 | $31.23 | 9719 |
| 2024-11-06 | 30.69 | $31.07 | 11300 |
| 2024-11-05 | 30.57 | $30.61 | 10700 |
| 2024-11-04 | 30.57 | $30.39 | 13200 |
| 2024-11-01 | 30.64 | $30.43 | 8600 |
| 2024-10-31 | 30.71 | $30.40 | 7100 |
| 2024-10-30 | 30.81 | $30.68 | 9000 |
| 2024-10-29 | 30.83 | $30.80 | 13715 |
| 2024-10-28 | 30.83 | $30.78 | 10800 |
| 2024-10-25 | 30.83 | $30.69 | 4100 |
| 2024-10-24 | 30.85 | $30.74 | 10735 |
| 2024-10-23 | 30.86 | $30.66 | 33300 |
| 2024-10-22 | 30.89 | $30.88 | 18245 |
| 2024-10-21 | 30.86 | $30.82 | 5139 |
| 2024-10-18 | 30.84 | $30.86 | 14115 |
| 2024-10-17 | 30.79 | $30.79 | 7300 |
| 2024-10-16 | 30.76 | $30.79 | 11724 |
| 2024-10-15 | 30.71 | $30.68 | 63500 |
| 2024-10-14 | 30.69 | $30.84 | 5100 |
| 2024-10-11 | 30.60 | $30.64 | 12623 |
| 2024-10-10 | 30.56 | $30.53 | 9300 |
| 2024-10-09 | 30.54 | $30.60 | 16500 |
| 2024-10-08 | 30.50 | $30.48 | 6800 |
| 2024-10-07 | 30.48 | $30.28 | 4237 |
| 2024-10-04 | 30.51 | $30.47 | 5900 |
| 2024-10-03 | 30.49 | $30.29 | 2.7M |
| 2024-10-02 | 30.52 | $30.38 | 18712 |
| 2024-10-01 | 30.52 | $30.34 | 17600 |
| 2024-09-30 | 30.53 | $30.50 | 19130 |
| 2024-09-27 | 30.49 | $30.45 | 15737 |
| 2024-09-26 | 30.45 | $30.45 | 10100 |
| 2024-09-25 | 30.40 | $30.41 | 22741 |
| 2024-09-24 | 30.34 | $30.44 | 12400 |
| 2024-09-23 | 30.26 | $30.38 | 7600 |
| 2024-09-20 | 30.18 | $30.32 | 23108 |
| 2024-09-19 | 30.09 | $30.34 | 37111 |
| 2024-09-18 | 29.98 | $30.01 | 42525 |
| 2024-09-17 | 29.94 | $30.05 | 7026 |
| 2024-09-16 | 29.89 | $30.06 | 18448 |
| 2024-09-13 | 29.81 | $30.02 | 15805 |
| 2024-09-12 | 29.73 | $29.90 | 33400 |
| 2024-09-11 | 29.67 | $29.76 | 65540 |
| 2024-09-10 | 29.64 | $29.56 | 9800 |
| 2024-09-09 | 29.66 | $29.45 | 34600 |
| 2024-09-06 | 29.73 | $29.21 | 13000 |
| 2024-09-05 | 29.88 | $29.57 | 29600 |
| 2024-09-04 | 29.95 | $29.65 | 138500 |
| 2024-09-03 | 30.01 | $29.61 | 12838 |
| 2024-08-30 | 30.08 | $30.07 | 36842 |
| 2024-08-29 | 30.03 | $29.99 | 21900 |
| 2024-08-28 | 29.98 | $29.86 | 111900 |
| 2024-08-27 | 29.96 | $30.00 | 76626 |
| 2024-08-26 | 29.88 | $29.92 | 47600 |
| 2024-08-23 | 29.81 | $29.97 | 59732 |
| 2024-08-22 | 29.71 | $29.71 | 28834 |
| 2024-08-21 | 29.66 | $29.90 | 70120 |
| 2024-08-20 | 29.54 | $29.84 | 48000 |
| 2024-08-19 | 29.40 | $29.87 | 54700 |
| 2024-08-16 | 29.23 | $29.71 | 25300 |
| 2024-08-15 | 29.06 | $29.62 | 52724 |
| 2024-08-14 | 28.89 | $29.37 | 31331 |
| 2024-08-13 | 28.77 | $29.25 | 57741 |
| 2024-08-12 | 28.65 | $28.89 | 29800 |
| 2024-08-09 | 28.63 | $28.89 | 24600 |
| 2024-08-08 | 28.61 | $28.76 | 40200 |
| 2024-08-07 | 28.62 | $28.32 | 46427 |
| 2024-08-06 | 28.79 | $28.50 | 346243 |
| 2024-08-05 | 28.93 | $28.20 | 48000 |
| 2024-08-02 | 29.21 | $28.86 | 60800 |
| 2024-08-01 | 29.33 | $29.24 | 4.9M |
| 2024-07-31 | 29.36 | $29.52 | 56222 |
| 2024-07-30 | 29.31 | $29.31 | 12532 |
| 2024-07-29 | 29.32 | $29.37 | 14100 |
| 2024-07-26 | 29.30 | $29.28 | 900 |
| 2024-07-25 | 29.31 | $29.11 | 2827 |
| 2024-07-24 | 29.38 | $29.17 | 1839 |
| 2024-07-23 | 29.44 | $29.44 | 1900 |
| 2024-07-22 | 29.42 | $29.39 | 2559 |
| 2024-07-19 | 29.42 | $29.31 | 1821 |
| 2024-07-18 | 29.44 | $29.32 | 12769 |
| 2024-07-17 | 29.45 | $29.38 | 1245 |
| 2024-07-16 | 29.45 | $29.41 | 3156 |
| 2024-07-15 | 29.44 | $29.41 | 2736 |
| 2024-07-12 | 29.42 | $29.40 | 103 |
| 2024-07-11 | 29.39 | $29.34 | 464 |
| 2024-07-10 | 29.38 | $29.36 | 173 |
| 2024-07-09 | 29.35 | $29.33 | 4338 |
| 2024-07-08 | 29.32 | $29.33 | 580 |
| 2024-07-05 | 29.29 | $29.30 | 512 |
| 2024-07-03 | 29.25 | $29.27 | 2298 |
| 2024-07-02 | 29.21 | $29.19 | 181 |
| 2024-07-01 | 29.19 | $29.13 | 2366 |
| 2024-06-28 | 29.17 | $29.06 | 38262 |
| 2024-06-27 | 29.17 | $29.10 | 125 |
| 2024-06-26 | 29.15 | $29.08 | 3088 |
| 2024-06-25 | 29.13 | $29.05 | 451 |
| 2024-06-24 | 29.11 | $29.01 | 2309 |
| 2024-06-21 | 29.10 | $29.02 | 440 |
| 2024-06-20 | 29.07 | $29.03 | 11923 |
| 2024-06-18 | 29.04 | $29.05 | 3661 |
| 2024-06-17 | 28.99 | $29.02 | 200 |
| 2024-06-14 | 28.93 | $28.92 | — |
| 2024-06-13 | 28.88 | $28.94 | — |
| 2024-06-12 | 28.81 | $28.91 | 458 |
| 2024-06-11 | 28.74 | $28.73 | 148 |
| 2024-06-10 | 28.70 | $28.69 | 3110 |
| 2024-06-07 | 28.66 | $28.66 | 622 |
| 2024-06-06 | 28.62 | $28.65 | 1107 |
| 2024-06-05 | 28.57 | $28.65 | 2093 |
| 2024-06-04 | 28.51 | $28.43 | 12118 |
| 2024-06-03 | 28.50 | $28.38 | 7336 |
| 2024-05-31 | 28.50 | $28.36 | 5801 |
| 2024-05-30 | 28.50 | $28.21 | 7750 |
| 2024-05-29 | 28.55 | $28.33 | 2 |
| 2024-05-28 | 28.57 | $28.47 | 932 |
| 2024-05-24 | 28.54 | $28.46 | 958 |
| 2024-05-23 | 28.51 | $28.29 | 2226 |
| 2024-05-22 | 28.51 | $28.42 | 8 |
| 2024-05-21 | 28.47 | $28.48 | 2637 |
| 2024-05-20 | 28.40 | $28.41 | 6809 |
| 2024-05-17 | 28.32 | $28.39 | 177 |
| 2024-05-16 | 28.24 | $28.34 | 4775 |
| 2024-05-15 | 28.14 | $28.39 | 731 |
| 2024-05-14 | 28.00 | $28.16 | 2392 |
| 2024-05-13 | 27.91 | $28.04 | 4663 |
| 2024-05-10 | 27.83 | $28.06 | 10365 |
| 2024-05-09 | 27.73 | $27.98 | 12905 |
| 2024-05-08 | 27.62 | $27.90 | 3795 |
| 2024-05-07 | 27.52 | $27.88 | 25344 |
| 2024-05-06 | 27.40 | $27.82 | 394 |
| 2024-05-03 | 27.28 | $27.61 | 1787 |
| 2024-05-02 | 27.19 | $27.31 | 9 |
| 2024-05-01 | 27.18 | $27.16 | 750 |
| 2024-04-30 | 27.22 | $27.24 | 2166 |
| 2024-04-29 | 27.24 | $27.54 | 2886 |
| 2024-04-26 | 27.18 | $27.49 | 1066 |
| 2024-04-25 | 27.12 | $27.25 | 396 |
| 2024-04-24 | 27.13 | $27.37 | 12 |
| 2024-04-23 | 27.10 | $27.34 | 6862 |
| 2024-04-22 | 27.08 | $27.05 | 2394 |
| 2024-04-19 | 27.15 | $26.90 | 422 |
| 2024-04-18 | 27.29 | $27.08 | 2134 |
| 2024-04-17 | 27.40 | $27.16 | 18800 |
| 2024-04-16 | 27.52 | $27.28 | 809 |
| 2024-04-15 | 27.62 | $27.30 | 764 |
| 2024-04-12 | 27.74 | $27.52 | 583 |
| 2024-04-11 | 27.82 | $27.82 | 1476 |
| 2024-04-10 | 27.81 | $27.68 | 6454 |
| 2024-04-09 | 27.85 | $27.82 | 9441 |
| 2024-04-08 | 27.85 | $27.81 | 2044 |
| 2024-04-05 | 27.86 | $27.81 | 553 |
| 2024-04-04 | 27.86 | $27.61 | 2796 |
| 2024-04-03 | 27.92 | $27.78 | 8360 |
| 2024-04-02 | 27.95 | $27.81 | 4356 |
| 2024-04-01 | 27.96 | $27.93 | 21989 |
| 2024-03-28 | 27.94 | $27.97 | 1.5M |
| 2024-03-27 | 27.89 | $27.93 | 8104 |
| 2024-03-26 | 27.85 | $27.81 | 16404 |
| 2024-03-25 | 27.83 | $27.82 | 10838 |
| 2024-03-22 | 27.80 | $27.85 | 10098 |
| 2024-03-21 | 27.75 | $27.85 | 12496 |
| 2024-03-20 | 27.68 | $27.78 | 14260 |
| 2024-03-19 | 27.62 | $27.64 | 11264 |
| 2024-03-18 | 27.59 | $27.56 | 33198 |
| 2024-03-15 | 27.58 | $27.44 | 11684 |
| 2024-03-14 | 27.60 | $27.53 | 15733 |
| 2024-03-13 | 27.58 | $27.59 | 11621 |
| 2024-03-12 | 27.55 | $27.60 | 13437 |
| 2024-03-11 | 27.50 | $27.41 | 9034 |
| 2024-03-08 | 27.50 | $27.45 | 6349 |
| 2024-03-07 | 27.48 | $27.55 | 13769 |
| 2024-03-06 | 27.42 | $27.34 | 257152 |
| 2024-03-05 | 27.41 | $27.25 | 5232 |
| 2024-03-04 | 27.43 | $27.46 | 7664 |
| 2024-03-01 | 27.38 | $27.46 | 14921 |
| 2024-02-29 | 27.31 | $27.33 | 387900 |
| 2024-02-28 | 27.27 | $27.20 | 10419 |
| 2024-02-27 | 27.25 | $27.26 | 8715 |
| 2024-02-26 | 27.21 | $27.24 | 10047 |
| 2024-02-23 | 27.16 | $27.27 | 8414 |
| 2024-02-22 | 27.09 | $27.28 | 7326 |
| 2024-02-21 | 26.99 | $26.86 | 12855 |
| 2024-02-20 | 27.01 | $26.82 | 11392 |
| 2024-02-16 | 27.03 | $26.95 | 6389 |
| 2024-02-15 | 27.02 | $27.04 | 9190 |
| 2024-02-14 | 26.98 | $26.93 | 19287 |
| 2024-02-13 | 26.95 | $26.72 | 9942 |
| 2024-02-12 | 26.98 | $26.98 | 8327 |
| 2024-02-09 | 26.93 | $27.00 | 17750 |
| 2024-02-08 | 26.86 | $26.89 | 22120 |
| 2024-02-07 | 26.80 | $26.88 | 10002 |
| 2024-02-06 | 26.73 | $26.73 | 7509 |
| 2024-02-05 | 26.70 | $26.72 | 9345 |
| 2024-02-02 | 26.65 | $26.79 | 5405 |
| 2024-02-01 | 26.56 | $26.53 | 11426 |
| 2024-01-31 | 26.54 | $26.33 | 11955 |
| 2024-01-30 | 26.57 | $26.66 | 23306 |
| 2024-01-29 | 26.50 | $26.63 | 23606 |
| 2024-01-26 | 26.42 | $26.46 | 13484 |
| 2024-01-25 | 26.37 | $26.49 | 29206 |
| 2024-01-24 | 26.30 | $26.43 | 8323 |
| 2024-01-23 | 26.23 | $26.38 | 14609 |
| 2024-01-22 | 26.16 | $26.31 | 13595 |
| 2024-01-19 | 26.09 | $26.30 | 6705 |
| 2024-01-18 | 26.01 | $26.04 | 6639 |
| 2024-01-17 | 25.99 | $25.83 | 12247 |
| 2024-01-16 | 26.02 | $25.98 | 34943 |
| 2024-01-12 | 26.02 | $26.07 | 12518 |
| 2024-01-11 | 25.99 | $26.00 | 11067 |
| 2024-01-10 | 25.97 | $26.00 | 8882 |
| 2024-01-09 | 25.95 | $25.92 | 7635 |
| 2024-01-08 | 25.94 | $25.95 | 2603 |
| 2024-01-05 | 25.91 | $25.70 | 17582 |
| 2024-01-04 | 25.96 | $25.64 | 12904 |
| 2024-01-03 | 26.04 | $25.72 | 17928 |
| 2024-01-02 | 26.10 | $25.85 | 5409 |
| 2023-12-29 | 26.13 | $25.97 | 7646 |
| 2023-12-28 | 26.12 | $26.06 | 17644 |
| 2023-12-27 | 26.09 | $26.05 | 10010 |
| 2023-12-26 | 26.03 | $26.00 | 5521 |
| 2023-12-22 | 25.98 | $25.90 | 12448 |
| 2023-12-21 | 25.94 | $25.89 | 40904 |
| 2023-12-20 | 25.89 | $25.69 | 26853 |
| 2023-12-19 | 25.90 | $25.95 | 23665 |
| 2023-12-18 | 25.81 | $25.87 | 18475 |
| 2023-12-15 | 25.72 | $25.76 | 62191 |
| 2023-12-14 | 25.64 | $25.73 | 8036 |
| 2023-12-13 | 25.55 | $25.71 | 31170 |
| 2023-12-12 | 25.44 | $25.44 | 20265 |
| 2023-12-11 | 25.38 | $25.36 | 23021 |
| 2023-12-08 | 25.34 | $25.30 | 14494 |
| 2023-12-07 | 25.30 | $25.17 | 13589 |
| 2023-12-06 | 25.29 | $25.03 | 32391 |
| 2023-12-05 | 25.31 | $25.10 | 45571 |
| 2023-12-04 | 25.31 | $25.14 | 25562 |
| 2023-12-01 | 25.30 | $25.24 | 12901 |
| 2023-11-30 | 25.25 | $25.09 | 25401 |
| 2023-11-29 | 25.23 | $25.02 | 26690 |
| 2023-11-28 | 25.22 | $25.06 | 56724 |
| 2023-11-27 | 25.19 | $25.03 | 81213 |
| 2023-11-24 | 25.15 | $25.06 | 6816 |
| 2023-11-22 | 25.09 | $25.03 | 50746 |
| 2023-11-21 | 25.02 | $24.99 | 16108 |
| 2023-11-20 | 24.94 | $25.01 | 22052 |
| 2023-11-17 | 24.84 | $24.88 | 16074 |
| 2023-11-16 | 24.75 | $24.85 | 44530 |
| 2023-11-15 | 24.64 | $24.84 | 68865 |
| 2023-11-14 | 24.50 | $24.81 | 56099 |
| 2023-11-13 | 24.35 | $24.46 | 22566 |
| 2023-11-10 | 24.26 | $24.47 | 15025 |
| 2023-11-09 | 24.16 | $24.19 | 20949 |
| 2023-11-08 | 24.11 | $24.32 | 13806 |
| 2023-11-07 | 24.02 | $24.33 | 14350 |
| 2023-11-06 | 23.90 | $24.26 | 9140 |
| 2023-11-03 | 23.77 | $24.22 | 11491 |
| 2023-11-02 | 23.63 | $24.08 | 20886 |
| 2023-11-01 | 23.51 | $23.77 | 8815 |
| 2023-10-31 | 23.46 | $23.58 | 6038 |
| 2023-10-30 | 23.47 | $23.49 | 17120 |
| 2023-10-27 | 23.51 | $23.27 | 4692 |
| 2023-10-26 | 23.63 | $23.35 | 19035 |
| 2023-10-25 | 23.75 | $23.54 | 21137 |
| 2023-10-24 | 23.84 | $23.80 | 10766 |
| 2023-10-23 | 23.87 | $23.67 | 6600 |
| 2023-10-20 | 23.95 | $23.69 | 13599 |
| 2023-10-19 | 24.05 | $23.90 | 22762 |
| 2023-10-18 | 24.09 | $24.01 | 11354 |
| 2023-10-17 | 24.12 | $24.23 | 16918 |
| 2023-10-16 | 24.08 | $24.22 | 12334 |
| 2023-10-13 | 24.03 | $24.07 | 20176 |
| 2023-10-12 | 24.02 | $24.19 | 18028 |
| 2023-10-11 | 23.98 | $24.30 | 6365 |
| 2023-10-10 | 23.89 | $24.20 | 3164 |
| 2023-10-09 | 23.81 | $24.12 | 4633 |
| 2023-10-06 | 23.75 | $24.01 | 7802 |
| 2023-10-05 | 23.71 | $23.79 | 22495 |
| 2023-10-04 | 23.74 | $23.81 | 20336 |
| 2023-10-03 | 23.77 | $23.65 | 66556 |
| 2023-10-02 | 23.86 | $23.88 | 4638 |
| 2023-09-29 | 23.90 | $23.89 | 7827 |
| 2023-09-28 | 23.95 | $23.92 | 4740 |
| 2023-09-27 | 24.00 | $23.78 | 10145 |
| 2023-09-26 | 24.12 | $23.85 | 7853 |
| 2023-09-25 | 24.24 | $24.10 | 5734 |
| 2023-09-22 | 24.31 | $24.04 | 9607 |
| 2023-09-21 | 24.42 | $24.06 | 18899 |
| 2023-09-20 | 24.54 | $24.35 | 15246 |
| 2023-09-19 | 24.60 | $24.52 | 22912 |
| 2023-09-18 | 24.61 | $24.55 | 25206 |
| 2023-09-15 | 24.63 | $24.53 | 8764 |
| 2023-09-14 | 24.65 | $24.73 | 10132 |
| 2023-09-13 | 24.61 | $24.57 | 13929 |
| 2023-09-12 | 24.61 | $24.56 | 17142 |
| 2023-09-11 | 24.61 | $24.66 | 8513 |
| 2023-09-08 | 24.58 | $24.52 | 15126 |
| 2023-09-07 | 24.59 | $24.54 | 7870 |
| 2023-09-06 | 24.60 | $24.56 | 15412 |
| 2023-09-05 | 24.60 | $24.70 | 9981 |
| 2023-09-01 | 24.56 | $24.79 | 10344 |
| 2023-08-31 | 24.48 | $24.74 | 10233 |
| 2023-08-30 | 24.40 | $24.74 | 10690 |
| 2023-08-29 | 24.31 | $24.67 | 9524 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.47
2026-07-23
Close Price
$38.23
Vol: 3032
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.33
Average
58.37
Maximum
76.09
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 59.47 | $38.23 | 3032 |
| 2026-07-22 | 65.43 | $38.37 | 3032 |
| 2026-07-21 | 64.95 | $38.35 | 516 |
| 2026-07-20 | 62.50 | $38.25 | 400 |
| 2026-07-17 | 62.50 | $38.25 | 411 |
| 2026-07-16 | 65.39 | $38.32 | 411 |
| 2026-07-15 | 65.80 | $38.33 | 1200 |
| 2026-07-14 | 64.96 | $38.29 | 532 |
| 2026-07-13 | 64.33 | $38.26 | 131 |
| 2026-07-10 | 66.59 | $38.32 | 300 |
| 2026-07-09 | 65.44 | $38.26 | 1229 |
| 2026-07-08 | 63.44 | $38.16 | 600 |
| 2026-07-07 | 64.87 | $38.20 | 1608 |
| 2026-07-06 | 65.57 | $38.22 | 800 |
| 2026-07-02 | 63.31 | $38.10 | 100 |
| 2026-07-01 | 63.64 | $38.11 | 500 |
| 2026-06-30 | 62.72 | $38.06 | 815 |
| 2026-06-29 | 60.63 | $37.95 | 3132 |
| 2026-06-26 | 57.56 | $37.80 | 900 |
| 2026-06-25 | 56.03 | $37.73 | 7700 |
| 2026-06-24 | 56.31 | $37.74 | 1428 |
| 2026-06-23 | 57.10 | $37.77 | 1428 |
| 2026-06-22 | 62.11 | $37.95 | 1331 |
| 2026-06-18 | 61.76 | $37.93 | 1349 |
| 2026-06-17 | 58.64 | $37.76 | 8244 |
| 2026-06-16 | 65.51 | $37.99 | 6651 |
| 2026-06-15 | 65.35 | $37.98 | 7100 |
| 2026-06-12 | 61.62 | $37.77 | 2600 |
| 2026-06-11 | 59.86 | $37.68 | 1100 |
| 2026-06-10 | 54.09 | $37.42 | 400 |
| 2026-06-09 | 60.80 | $37.63 | 300 |
| 2026-06-08 | 63.28 | $37.70 | 800 |
| 2026-06-05 | 62.23 | $37.65 | 102 |
| 2026-06-04 | 72.90 | $37.92 | 783 |
| 2026-06-03 | 72.06 | $37.87 | 800 |
| 2026-06-02 | 73.36 | $37.90 | 1432 |
| 2026-06-01 | 73.78 | $37.91 | 1432 |
| 2026-05-29 | 73.49 | $37.89 | 14000 |
| 2026-05-28 | 72.92 | $37.85 | 118 |
| 2026-05-27 | 71.92 | $37.78 | 1600 |
| 2026-05-26 | 71.35 | $37.74 | 1029 |
| 2026-05-22 | 70.34 | $37.67 | 208 |
| 2026-05-21 | 69.61 | $37.62 | 2022 |
| 2026-05-20 | 68.89 | $37.57 | 1023 |
| 2026-05-19 | 66.95 | $37.44 | 1023 |
| 2026-05-18 | 69.15 | $37.51 | 2823 |
| 2026-05-15 | 68.88 | $37.49 | 1008 |
| 2026-05-14 | 70.70 | $37.55 | 158100 |
| 2026-05-13 | 70.32 | $37.52 | 615 |
| 2026-05-12 | 69.46 | $37.45 | 815 |
| 2026-05-11 | 69.46 | $37.45 | 502 |
| 2026-05-08 | 69.23 | $37.43 | 200 |
| 2026-05-07 | 68.33 | $37.35 | 709 |
| 2026-05-06 | 68.33 | $37.35 | 300 |
| 2026-05-05 | 66.66 | $37.20 | 1521 |
| 2026-05-04 | 65.03 | $37.06 | 1800 |
| 2026-05-01 | 66.81 | $37.14 | 400 |
| 2026-04-30 | 66.26 | $37.09 | 800 |
| 2026-04-29 | 63.89 | $36.88 | 1722 |
| 2026-04-28 | 64.30 | $36.90 | 900 |
| 2026-04-27 | 65.49 | $36.96 | 2100 |
| 2026-04-24 | 65.08 | $36.92 | 939 |
| 2026-04-23 | 63.65 | $36.78 | 2800 |
| 2026-04-22 | 65.29 | $36.87 | 1165 |
| 2026-04-21 | 63.18 | $36.66 | 1200 |
| 2026-04-20 | 65.33 | $36.78 | 1200 |
| 2026-04-17 | 66.22 | $36.83 | 900 |
| 2026-04-16 | 64.28 | $36.62 | 100 |
| 2026-04-15 | 63.81 | $36.57 | 381 |
| 2026-04-14 | 62.29 | $36.41 | 381 |
| 2026-04-13 | 60.01 | $36.18 | 400 |
| 2026-04-10 | 57.46 | $35.94 | 500 |
| 2026-04-09 | 58.04 | $35.98 | 500 |
| 2026-04-08 | 56.01 | $35.79 | 339 |
| 2026-04-07 | 48.41 | $35.18 | 800 |
| 2026-04-06 | 48.41 | $35.18 | 339 |
| 2026-04-02 | 47.06 | $35.08 | 1361 |
| 2026-04-01 | 46.79 | $35.06 | 1361 |
| 2026-03-31 | 43.99 | $34.85 | 1400 |
| 2026-03-30 | 33.17 | $34.17 | 1225 |
| 2026-03-27 | 33.90 | $34.25 | 645 |
| 2026-03-26 | 37.87 | $34.65 | 528 |
| 2026-03-25 | 43.15 | $35.09 | 528 |
| 2026-03-24 | 40.46 | $34.94 | 130 |
| 2026-03-23 | 41.97 | $35.06 | 130 |
| 2026-03-20 | 35.92 | $34.74 | 2212 |
| 2026-03-19 | 40.71 | $35.12 | 472 |
| 2026-03-18 | 41.40 | $35.17 | 406 |
| 2026-03-17 | 46.16 | $35.49 | 400 |
| 2026-03-16 | 44.45 | $35.40 | 442 |
| 2026-03-13 | 38.94 | $35.13 | 2002 |
| 2026-03-12 | 41.09 | $35.28 | 2002 |
| 2026-03-11 | 46.64 | $35.62 | 385 |
| 2026-03-10 | 46.64 | $35.62 | 400 |
| 2026-03-09 | 47.49 | $35.67 | 3333 |
| 2026-03-06 | 43.58 | $35.47 | 330 |
| 2026-03-05 | 48.95 | $35.78 | 330 |
| 2026-03-04 | 51.68 | $35.92 | 330 |
| 2026-03-03 | 47.51 | $35.71 | 2365 |
| 2026-03-02 | 52.43 | $35.95 | 2500 |
| 2026-02-27 | 51.64 | $35.91 | 2043 |
| 2026-02-26 | 53.54 | $36.00 | 2043 |
| 2026-02-25 | 55.94 | $36.11 | 274 |
| 2026-02-24 | 52.45 | $35.92 | 300 |
| 2026-02-23 | 48.79 | $35.74 | 1600 |
| 2026-02-20 | 53.81 | $35.97 | 908 |
| 2026-02-19 | 50.44 | $35.81 | 3411 |
| 2026-02-18 | 52.25 | $35.89 | 1231 |
| 2026-02-17 | 49.44 | $35.76 | 4500 |
| 2026-02-13 | 48.11 | $35.70 | 8036 |
| 2026-02-12 | 48.31 | $35.71 | 600 |
| 2026-02-11 | 55.65 | $36.04 | 700 |
| 2026-02-10 | 55.26 | $36.02 | 438 |
| 2026-02-09 | 56.93 | $36.09 | 1843 |
| 2026-02-06 | 55.47 | $36.01 | 600 |
| 2026-02-05 | 45.60 | $35.56 | 1163 |
| 2026-02-04 | 52.19 | $35.83 | 1200 |
| 2026-02-03 | 54.69 | $35.92 | 2507 |
| 2026-02-02 | 59.51 | $36.08 | 1147 |
| 2026-01-30 | 56.80 | $35.96 | 1241 |
| 2026-01-29 | 58.99 | $36.03 | 100 |
| 2026-01-28 | 60.25 | $36.07 | 523 |
| 2026-01-27 | 60.25 | $36.07 | 333 |
| 2026-01-26 | 59.07 | $36.01 | 1913 |
| 2026-01-23 | 56.83 | $35.90 | 1700 |
| 2026-01-22 | 56.62 | $35.89 | 900 |
| 2026-01-21 | 54.14 | $35.77 | — |
| 2026-01-20 | 48.28 | $35.52 | 700 |
| 2026-01-16 | 61.40 | $35.96 | 627 |
| 2026-01-15 | 60.71 | $35.93 | 240 |
| 2026-01-14 | 59.32 | $35.87 | 1800 |
| 2026-01-13 | 62.46 | $35.96 | 342 |
| 2026-01-12 | 64.25 | $36.01 | 1500 |
| 2026-01-09 | 64.06 | $36.00 | 5900 |
| 2026-01-08 | 61.01 | $35.85 | 4114 |
| 2026-01-07 | 60.58 | $35.83 | 1945 |
| 2026-01-06 | 62.52 | $35.89 | 7900 |
| 2026-01-05 | 60.31 | $35.78 | 2500 |
| 2026-01-02 | 57.73 | $35.66 | 10832 |
| 2025-12-31 | 57.29 | $35.64 | 14300 |
| 2025-12-30 | 61.55 | $35.78 | 519 |
| 2025-12-29 | 61.55 | $35.78 | 500 |
| 2025-12-26 | 62.14 | $35.80 | 1207 |
| 2025-12-24 | 62.43 | $35.81 | 127 |
| 2025-12-23 | 61.59 | $35.76 | 341 |
| 2025-12-22 | 60.41 | $35.69 | 100 |
| 2025-12-19 | 57.77 | $35.54 | 7433 |
| 2025-12-18 | 54.29 | $35.36 | 606 |
| 2025-12-17 | 50.41 | $35.18 | 1723 |
| 2025-12-16 | 56.77 | $35.43 | 500 |
| 2025-12-15 | 57.04 | $35.44 | 393 |
| 2025-12-12 | 56.64 | $35.42 | 400 |
| 2025-12-11 | 61.79 | $35.61 | 130 |
| 2025-12-10 | 61.26 | $35.58 | 428 |
| 2025-12-09 | 58.54 | $35.43 | 428 |
| 2025-12-08 | 58.17 | $35.41 | 308 |
| 2025-12-05 | 60.22 | $35.49 | 236 |
| 2025-12-04 | 59.55 | $35.45 | 2259 |
| 2025-12-03 | 59.05 | $35.42 | 2300 |
| 2025-12-02 | 57.73 | $35.34 | 1800 |
| 2025-12-01 | 57.24 | $35.31 | 4500 |
| 2025-11-28 | 58.53 | $35.37 | 1774 |
| 2025-11-26 | 57.15 | $35.28 | 1800 |
| 2025-11-25 | 55.27 | $35.16 | 2020 |
| 2025-11-24 | 52.12 | $34.97 | 945 |
| 2025-11-21 | 45.14 | $34.61 | 2200 |
| 2025-11-20 | 40.57 | $34.41 | 500 |
| 2025-11-19 | 46.24 | $34.72 | 406 |
| 2025-11-18 | 44.82 | $34.66 | 406 |
| 2025-11-17 | 45.20 | $34.68 | 740 |
| 2025-11-14 | 51.13 | $34.97 | 1200 |
| 2025-11-13 | 50.71 | $34.95 | 441 |
| 2025-11-12 | 58.69 | $35.28 | 587 |
| 2025-11-11 | 58.31 | $35.26 | 600 |
| 2025-11-10 | 58.13 | $35.25 | 142 |
| 2025-11-07 | 51.96 | $34.94 | 1100 |
| 2025-11-06 | 51.74 | $34.93 | 300 |
| 2025-11-05 | 56.89 | $35.14 | 800 |
| 2025-11-04 | 54.86 | $35.04 | 2500 |
| 2025-11-03 | 61.16 | $35.27 | 400 |
| 2025-10-31 | 60.41 | $35.23 | 2041 |
| 2025-10-30 | 59.67 | $35.19 | 100 |
| 2025-10-29 | 63.93 | $35.34 | 816 |
| 2025-10-28 | 65.11 | $35.38 | 2900 |
| 2025-10-27 | 65.11 | $35.38 | 1000 |
| 2025-10-24 | 62.28 | $35.20 | 100 |
| 2025-10-23 | 59.70 | $35.05 | 100 |
| 2025-10-22 | 57.88 | $34.95 | 1650 |
| 2025-10-21 | 60.75 | $35.06 | 1700 |
| 2025-10-20 | 60.24 | $35.03 | 760 |
| 2025-10-17 | 56.07 | $34.80 | 3000 |
| 2025-10-16 | 52.79 | $34.64 | 600 |
| 2025-10-15 | 56.02 | $34.77 | 154 |
| 2025-10-14 | 54.60 | $34.70 | 200 |
| 2025-10-13 | 56.32 | $34.77 | 121 |
| 2025-10-10 | 48.61 | $34.42 | 400 |
| 2025-10-09 | 66.01 | $34.97 | 349 |
| 2025-10-08 | 67.69 | $35.01 | 1632 |
| 2025-10-07 | 65.84 | $34.92 | 1474 |
| 2025-10-06 | 69.19 | $35.00 | 1500 |
| 2025-10-03 | 68.23 | $34.95 | 200 |
| 2025-10-02 | 67.85 | $34.93 | 200 |
| 2025-10-01 | 68.23 | $34.94 | 3858 |
| 2025-09-30 | 67.16 | $34.88 | 600 |
| 2025-09-29 | 65.70 | $34.80 | 600 |
| 2025-09-26 | 65.14 | $34.77 | 606 |
| 2025-09-25 | 61.83 | $34.60 | 1032 |
| 2025-09-24 | 65.30 | $34.70 | 1628 |
| 2025-09-23 | 67.09 | $34.75 | 10784 |
| 2025-09-22 | 71.17 | $34.86 | 10800 |
| 2025-09-19 | 70.23 | $34.80 | 319 |
| 2025-09-18 | 68.78 | $34.71 | 438 |
| 2025-09-17 | 67.45 | $34.63 | 1639 |
| 2025-09-16 | 67.79 | $34.64 | 1639 |
| 2025-09-15 | 68.46 | $34.66 | 1800 |
| 2025-09-12 | 67.24 | $34.58 | 4693 |
| 2025-09-11 | 66.78 | $34.55 | 4700 |
| 2025-09-10 | 64.75 | $34.42 | 2500 |
| 2025-09-09 | 63.11 | $34.32 | 5100 |
| 2025-09-08 | 62.27 | $34.27 | 3100 |
| 2025-09-05 | 61.61 | $34.23 | 1102 |
| 2025-09-04 | 63.46 | $34.30 | 3100 |
| 2025-09-03 | 60.39 | $34.11 | 1104 |
| 2025-09-02 | 58.29 | $33.99 | 100 |
| 2025-08-29 | 61.93 | $34.13 | 5500 |
| 2025-08-28 | 66.74 | $34.30 | 1000 |
| 2025-08-27 | 65.23 | $34.20 | 3900 |
| 2025-08-26 | 64.77 | $34.17 | 14835 |
| 2025-08-25 | 63.57 | $34.09 | 9600 |
| 2025-08-22 | 65.43 | $34.16 | 16100 |
| 2025-08-21 | 59.64 | $33.80 | 14800 |
| 2025-08-20 | 62.40 | $33.90 | 9400 |
| 2025-08-19 | 62.95 | $33.92 | 4200 |
| 2025-08-18 | 67.81 | $34.09 | 10115 |
| 2025-08-15 | 67.10 | $34.04 | 3968 |
| 2025-08-14 | 69.42 | $34.12 | 4000 |
| 2025-08-13 | 69.04 | $34.09 | 14800 |
| 2025-08-12 | 68.16 | $34.02 | 12106 |
| 2025-08-11 | 64.75 | $33.77 | 2000 |
| 2025-08-08 | 66.93 | $33.85 | 1416 |
| 2025-08-07 | 63.90 | $33.64 | 21940 |
| 2025-08-06 | 65.25 | $33.69 | 10100 |
| 2025-08-05 | 63.19 | $33.55 | 10514 |
| 2025-08-04 | 65.30 | $33.63 | 16826 |
| 2025-08-01 | 60.61 | $33.33 | 95800 |
| 2025-07-31 | 72.00 | $33.70 | 41428 |
| 2025-07-30 | 72.35 | $33.71 | 2700 |
| 2025-07-29 | 73.36 | $33.74 | 7427 |
| 2025-07-28 | 73.69 | $33.75 | 502 |
| 2025-07-25 | 74.00 | $33.76 | 2133 |
| 2025-07-24 | 73.02 | $33.67 | 2460 |
| 2025-07-23 | 72.48 | $33.62 | 2460 |
| 2025-07-22 | 69.27 | $33.35 | 2638 |
| 2025-07-21 | 70.72 | $33.40 | 736 |
| 2025-07-18 | 70.01 | $33.34 | 300 |
| 2025-07-17 | 70.01 | $33.34 | 741 |
| 2025-07-16 | 68.01 | $33.17 | 329 |
| 2025-07-15 | 67.03 | $33.09 | 3026 |
| 2025-07-14 | 68.78 | $33.16 | 3026 |
| 2025-07-11 | 68.45 | $33.13 | 1896 |
| 2025-07-10 | 69.87 | $33.19 | 1896 |
| 2025-07-09 | 69.16 | $33.12 | 425 |
| 2025-07-08 | 67.38 | $32.95 | 900 |
| 2025-07-07 | 67.17 | $32.93 | 3114 |
| 2025-07-03 | 71.12 | $33.11 | 3114 |
| 2025-07-02 | 69.21 | $32.91 | 2000 |
| 2025-07-01 | 68.21 | $32.81 | 800 |
| 2025-06-30 | 68.84 | $32.84 | 7400 |
| 2025-06-27 | 67.29 | $32.68 | 2142 |
| 2025-06-26 | 66.09 | $32.56 | 536 |
| 2025-06-25 | 63.55 | $32.32 | 100 |
| 2025-06-24 | 63.93 | $32.34 | 458 |
| 2025-06-23 | 60.45 | $32.03 | 500 |
| 2025-06-20 | 57.15 | $31.77 | 1876 |
| 2025-06-18 | 58.22 | $31.83 | 9144 |
| 2025-06-17 | 58.22 | $31.83 | 9144 |
| 2025-06-16 | 61.67 | $32.03 | 9144 |
| 2025-06-13 | 58.64 | $31.77 | 141 |
| 2025-06-12 | 63.99 | $32.06 | 141 |
| 2025-06-11 | 63.11 | $31.98 | 1207 |
| 2025-06-10 | 64.04 | $32.03 | 1207 |
| 2025-06-09 | 63.11 | $31.94 | 1238 |
| 2025-06-06 | 62.81 | $31.91 | 1600 |
| 2025-06-05 | 59.75 | $31.62 | 1818 |
| 2025-06-04 | 62.09 | $31.76 | 2100 |
| 2025-06-03 | 62.25 | $31.77 | 111 |
| 2025-06-02 | 60.45 | $31.59 | 600 |
| 2025-05-30 | 59.74 | $31.52 | 409 |
| 2025-05-29 | 59.34 | $31.48 | 812 |
| 2025-05-28 | 58.57 | $31.40 | 1400 |
| 2025-05-27 | 59.92 | $31.50 | 900 |
| 2025-05-23 | 55.63 | $31.06 | 411 |
| 2025-05-22 | 57.91 | $31.23 | 4700 |
| 2025-05-21 | 58.04 | $31.24 | 2638 |
| 2025-05-20 | 62.98 | $31.60 | 400 |
| 2025-05-19 | 63.99 | $31.67 | 1300 |
| 2025-05-16 | 63.99 | $31.67 | 1007 |
| 2025-05-15 | 62.52 | $31.48 | 2014 |
| 2025-05-14 | 61.82 | $31.39 | 842 |
| 2025-05-13 | 61.67 | $31.37 | 600 |
| 2025-05-12 | 60.09 | $31.16 | 1514 |
| 2025-05-09 | 54.21 | $30.47 | 322 |
| 2025-05-08 | 54.44 | $30.49 | 500 |
| 2025-05-07 | 53.26 | $30.36 | 600 |
| 2025-05-06 | 52.72 | $30.30 | 349 |
| 2025-05-05 | 54.20 | $30.45 | 1012 |
| 2025-05-02 | 55.47 | $30.58 | 300 |
| 2025-05-01 | 53.05 | $30.28 | 520 |
| 2025-04-30 | 51.97 | $30.15 | 100 |
| 2025-04-29 | 51.49 | $30.09 | 3440 |
| 2025-04-28 | 50.69 | $29.99 | 528 |
| 2025-04-25 | 50.15 | $29.92 | 1621 |
| 2025-04-24 | 49.32 | $29.81 | 522 |
| 2025-04-23 | 46.47 | $29.44 | 1026 |
| 2025-04-22 | 43.71 | $29.10 | 3100 |
| 2025-04-21 | 39.61 | $28.63 | 1400 |
| 2025-04-17 | 42.15 | $29.04 | 113 |
| 2025-04-16 | 41.72 | $28.99 | 200 |
| 2025-04-15 | 44.71 | $29.46 | 300 |
| 2025-04-14 | 44.90 | $29.49 | 1800 |
| 2025-04-11 | 43.58 | $29.32 | 800 |
| 2025-04-10 | 40.28 | $28.91 | 4702 |
| 2025-04-09 | 44.90 | $29.67 | 6400 |
| 2025-04-08 | 25.33 | $27.84 | 200 |
| 2025-04-07 | 27.35 | $28.24 | 4200 |
| 2025-04-04 | 27.40 | $28.25 | 1100 |
| 2025-04-03 | 35.03 | $29.46 | 1419 |
| 2025-04-02 | 45.46 | $30.51 | 4938 |
| 2025-04-01 | 42.52 | $30.32 | 4938 |
| 2025-03-31 | 41.73 | $30.27 | 24400 |
| 2025-03-28 | 39.70 | $30.14 | 8713 |
| 2025-03-27 | 44.98 | $30.60 | 1500 |
| 2025-03-26 | 45.61 | $30.65 | 2923 |
| 2025-03-25 | 48.43 | $30.87 | 2300 |
| 2025-03-24 | 48.56 | $30.88 | 200 |
| 2025-03-21 | 42.57 | $30.47 | 144 |
| 2025-03-20 | 41.94 | $30.43 | 2300 |
| 2025-03-19 | 42.83 | $30.51 | 514 |
| 2025-03-18 | 39.16 | $30.27 | 625 |
| 2025-03-17 | 41.93 | $30.53 | 100 |
| 2025-03-14 | 39.58 | $30.38 | 701 |
| 2025-03-13 | 31.13 | $29.90 | 300 |
| 2025-03-12 | 34.26 | $30.23 | 100 |
| 2025-03-11 | 32.51 | $30.14 | 2940 |
| 2025-03-10 | 33.65 | $30.26 | 3846 |
| 2025-03-07 | 40.50 | $30.87 | 403 |
| 2025-03-06 | 37.74 | $30.73 | 4922 |
| 2025-03-05 | 43.19 | $31.13 | 300 |
| 2025-03-04 | 37.86 | $30.88 | 4537 |
| 2025-03-03 | 40.92 | $31.09 | 45900 |
| 2025-02-28 | 47.94 | $31.49 | 1409 |
| 2025-02-27 | 40.69 | $31.19 | 1100 |
| 2025-02-26 | 47.38 | $31.51 | 708 |
| 2025-02-25 | 47.12 | $31.50 | 9400 |
| 2025-02-24 | 49.66 | $31.61 | 1100 |
| 2025-02-21 | 51.34 | $31.68 | 200 |
| 2025-02-20 | 60.15 | $32.00 | 2900 |
| 2025-02-19 | 61.40 | $32.04 | 2300 |
| 2025-02-18 | 60.01 | $31.97 | 507 |
| 2025-02-14 | 60.01 | $31.97 | 130 |
| 2025-02-13 | 59.45 | $31.94 | 1500 |
| 2025-02-12 | 55.49 | $31.74 | 713 |
| 2025-02-11 | 57.08 | $31.80 | 2600 |
| 2025-02-10 | 57.34 | $31.81 | 6921 |
| 2025-02-07 | 54.80 | $31.68 | 1825 |
| 2025-02-06 | 58.90 | $31.84 | 1304 |
| 2025-02-05 | 57.39 | $31.76 | 1605 |
| 2025-02-04 | 56.24 | $31.70 | 1800 |
| 2025-02-03 | 53.45 | $31.56 | 4903 |
| 2025-01-31 | 56.37 | $31.68 | 1800 |
| 2025-01-30 | 56.62 | $31.69 | 5320 |
| 2025-01-29 | 56.07 | $31.66 | 1000 |
| 2025-01-28 | 58.39 | $31.76 | 538 |
| 2025-01-27 | 55.04 | $31.57 | 1725 |
| 2025-01-24 | 61.48 | $31.83 | 100 |
| 2025-01-23 | 62.02 | $31.85 | 3400 |
| 2025-01-22 | 60.89 | $31.78 | 4000 |
| 2025-01-21 | 59.26 | $31.68 | 1031 |
| 2025-01-17 | 56.12 | $31.50 | 100 |
| 2025-01-16 | 53.47 | $31.36 | 100 |
| 2025-01-15 | 53.91 | $31.38 | 300 |
| 2025-01-14 | 45.09 | $30.97 | 3506 |
| 2025-01-13 | 44.84 | $30.96 | 2300 |
| 2025-01-10 | 43.65 | $30.91 | 4100 |
| 2025-01-08 | 49.33 | $31.19 | 1500 |
| 2025-01-07 | 49.10 | $31.18 | 800 |
| 2025-01-06 | 53.86 | $31.39 | 3435 |
| 2025-01-03 | 51.97 | $31.30 | 1600 |
| 2025-01-02 | 46.12 | $31.05 | 285700 |
| 2024-12-31 | 46.99 | $31.09 | 2.8M |
| 2024-12-30 | 49.66 | $31.21 | 14816 |
| 2024-12-27 | 53.25 | $31.36 | 5200 |
| 2024-12-26 | 58.91 | $31.57 | 3006 |
| 2024-12-24 | 58.51 | $31.55 | 6300 |
| 2024-12-23 | 54.06 | $31.34 | 14939 |
| 2024-12-20 | 50.45 | $31.19 | 12600 |
| 2024-12-19 | 44.97 | $30.99 | 13500 |
| 2024-12-18 | 45.94 | $31.03 | 29306 |
| 2024-12-17 | 62.49 | $31.55 | 20100 |
| 2024-12-16 | 61.74 | $31.52 | 2201 |
| 2024-12-13 | 61.74 | $31.52 | 11840 |
| 2024-12-12 | 62.50 | $31.54 | 17303 |
| 2024-12-11 | 64.76 | $31.60 | 13830 |
| 2024-12-10 | 61.92 | $31.47 | 12100 |
| 2024-12-09 | 63.80 | $31.52 | 7816 |
| 2024-12-06 | 66.88 | $31.60 | 9933 |
| 2024-12-05 | 66.69 | $31.59 | 11641 |
| 2024-12-04 | 67.06 | $31.60 | 13800 |
| 2024-12-03 | 65.43 | $31.51 | 16330 |
| 2024-12-02 | 65.43 | $31.51 | 12400 |
| 2024-11-29 | 65.08 | $31.49 | 5213 |
| 2024-11-27 | 62.01 | $31.32 | 11700 |
| 2024-11-26 | 65.22 | $31.42 | 15209 |
| 2024-11-25 | 62.64 | $31.28 | 10900 |
| 2024-11-22 | 61.68 | $31.23 | 7900 |
| 2024-11-21 | 60.72 | $31.18 | 10900 |
| 2024-11-20 | 58.34 | $31.06 | 16200 |
| 2024-11-19 | 57.94 | $31.04 | 14806 |
| 2024-11-18 | 57.55 | $31.02 | 10300 |
| 2024-11-15 | 56.39 | $30.96 | 21600 |
| 2024-11-14 | 62.59 | $31.19 | 12700 |
| 2024-11-13 | 64.95 | $31.27 | 35600 |
| 2024-11-12 | 64.48 | $31.24 | 13100 |
| 2024-11-11 | 65.32 | $31.27 | 6827 |
| 2024-11-08 | 65.18 | $31.26 | 18500 |
| 2024-11-07 | 64.76 | $31.23 | 9719 |
| 2024-11-06 | 62.47 | $31.07 | 11300 |
| 2024-11-05 | 54.39 | $30.61 | 10700 |
| 2024-11-04 | 49.45 | $30.39 | 13200 |
| 2024-11-01 | 50.39 | $30.43 | 8600 |
| 2024-10-31 | 49.71 | $30.40 | 7100 |
| 2024-10-30 | 56.63 | $30.68 | 9000 |
| 2024-10-29 | 60.03 | $30.80 | 13715 |
| 2024-10-28 | 59.65 | $30.78 | 10800 |
| 2024-10-25 | 57.92 | $30.69 | 4100 |
| 2024-10-24 | 59.26 | $30.74 | 10735 |
| 2024-10-23 | 57.78 | $30.66 | 33300 |
| 2024-10-22 | 63.85 | $30.88 | 18245 |
| 2024-10-21 | 62.84 | $30.82 | 5139 |
| 2024-10-18 | 63.98 | $30.86 | 14115 |
| 2024-10-17 | 62.86 | $30.79 | 7300 |
| 2024-10-16 | 62.86 | $30.79 | 11724 |
| 2024-10-15 | 61.15 | $30.68 | 63500 |
| 2024-10-14 | 65.30 | $30.84 | 5100 |
| 2024-10-11 | 62.26 | $30.64 | 12623 |
| 2024-10-10 | 60.45 | $30.53 | 9300 |
| 2024-10-09 | 62.26 | $30.60 | 16500 |
| 2024-10-08 | 60.33 | $30.48 | 6800 |
| 2024-10-07 | 56.84 | $30.28 | 4237 |
| 2024-10-04 | 61.74 | $30.47 | 5900 |
| 2024-10-03 | 58.52 | $30.29 | 2.7M |
| 2024-10-02 | 60.96 | $30.38 | 18712 |
| 2024-10-01 | 60.26 | $30.34 | 17600 |
| 2024-09-30 | 64.66 | $30.50 | 19130 |
| 2024-09-27 | 63.88 | $30.45 | 15737 |
| 2024-09-26 | 63.88 | $30.45 | 10100 |
| 2024-09-25 | 63.29 | $30.41 | 22741 |
| 2024-09-24 | 64.03 | $30.44 | 12400 |
| 2024-09-23 | 63.21 | $30.38 | 7600 |
| 2024-09-20 | 62.40 | $30.32 | 23108 |
| 2024-09-19 | 62.84 | $30.34 | 37111 |
| 2024-09-18 | 58.22 | $30.01 | 42525 |
| 2024-09-17 | 59.07 | $30.05 | 7026 |
| 2024-09-16 | 59.27 | $30.06 | 18448 |
| 2024-09-13 | 58.73 | $30.02 | 15805 |
| 2024-09-12 | 57.10 | $29.90 | 33400 |
| 2024-09-11 | 55.14 | $29.76 | 65540 |
| 2024-09-10 | 52.17 | $29.56 | 9800 |
| 2024-09-09 | 50.46 | $29.45 | 34600 |
| 2024-09-06 | 46.49 | $29.21 | 13000 |
| 2024-09-05 | 52.48 | $29.57 | 29600 |
| 2024-09-04 | 53.95 | $29.65 | 138500 |
| 2024-09-03 | 53.33 | $29.61 | 12838 |
| 2024-08-30 | 62.54 | $30.07 | 36842 |
| 2024-08-29 | 61.44 | $29.99 | 21900 |
| 2024-08-28 | 59.61 | $29.86 | 111900 |
| 2024-08-27 | 62.65 | $30.00 | 76626 |
| 2024-08-26 | 61.58 | $29.92 | 47600 |
| 2024-08-23 | 62.64 | $29.97 | 59732 |
| 2024-08-22 | 59.17 | $29.71 | 28834 |
| 2024-08-21 | 63.25 | $29.90 | 70120 |
| 2024-08-20 | 62.48 | $29.84 | 48000 |
| 2024-08-19 | 63.11 | $29.87 | 54700 |
| 2024-08-16 | 61.11 | $29.71 | 25300 |
| 2024-08-15 | 59.95 | $29.62 | 52724 |
| 2024-08-14 | 56.54 | $29.37 | 31331 |
| 2024-08-13 | 54.78 | $29.25 | 57741 |
| 2024-08-12 | 48.89 | $28.89 | 29800 |
| 2024-08-09 | 48.89 | $28.89 | 24600 |
| 2024-08-08 | 46.62 | $28.76 | 40200 |
| 2024-08-07 | 37.74 | $28.32 | 46427 |
| 2024-08-06 | 40.35 | $28.50 | 346243 |
| 2024-08-05 | 33.01 | $28.20 | 48000 |
| 2024-08-02 | 44.43 | $28.86 | 60800 |
| 2024-08-01 | 54.79 | $29.24 | 4.9M |
| 2024-07-31 | 65.47 | $29.52 | 56222 |
| 2024-07-30 | 59.90 | $29.31 | 12532 |
| 2024-07-29 | 62.65 | $29.37 | 14100 |
| 2024-07-26 | 60.04 | $29.28 | 900 |
| 2024-07-25 | 54.31 | $29.11 | 2827 |
| 2024-07-24 | 57.05 | $29.17 | 1839 |
| 2024-07-23 | 72.75 | $29.44 | 1900 |
| 2024-07-22 | 71.36 | $29.39 | 2559 |
| 2024-07-19 | 68.96 | $29.31 | 1821 |
| 2024-07-18 | 69.66 | $29.32 | 12769 |
| 2024-07-17 | 73.89 | $29.38 | 1245 |
| 2024-07-16 | 76.09 | $29.41 | 3156 |
| 2024-07-15 | 76.09 | $29.41 | 2736 |
| 2024-07-12 | 75.76 | $29.40 | 103 |
| 2024-07-11 | 74.67 | $29.34 | 464 |
| 2024-07-10 | 75.56 | $29.36 | 173 |
| 2024-07-09 | 74.90 | $29.33 | 4338 |
| 2024-07-08 | 75.25 | $29.33 | 580 |
| 2024-07-05 | 74.56 | $29.30 | 512 |
| 2024-07-03 | 73.97 | $29.27 | 2298 |
| 2024-07-02 | 72.53 | $29.19 | 181 |
| 2024-07-01 | 71.28 | $29.13 | 2366 |
| 2024-06-28 | 69.71 | $29.06 | 38262 |
| 2024-06-27 | 71.61 | $29.10 | 125 |
| 2024-06-26 | 71.21 | $29.08 | 3088 |
| 2024-06-25 | 70.64 | $29.05 | 451 |
| 2024-06-24 | 69.82 | $29.01 | 2309 |
| 2024-06-21 | 70.34 | $29.02 | 440 |
| 2024-06-20 | 70.54 | $29.03 | 11923 |
| 2024-06-18 | 71.73 | $29.05 | 3661 |
| 2024-06-17 | 71.15 | $29.02 | 200 |
| 2024-06-14 | 69.49 | $28.92 | — |
| 2024-06-13 | 70.22 | $28.94 | — |
| 2024-06-12 | 69.78 | $28.91 | 458 |
| 2024-06-11 | 66.72 | $28.73 | 148 |
| 2024-06-10 | 66.03 | $28.69 | 3110 |
| 2024-06-07 | 65.35 | $28.66 | 622 |
| 2024-06-06 | 65.20 | $28.65 | 1107 |
| 2024-06-05 | 65.24 | $28.65 | 2093 |
| 2024-06-04 | 61.46 | $28.43 | 12118 |
| 2024-06-03 | 60.37 | $28.38 | 7336 |
| 2024-05-31 | 60.03 | $28.36 | 5801 |
| 2024-05-30 | 57.05 | $28.21 | 7750 |
| 2024-05-29 | 60.57 | $28.33 | 2 |
| 2024-05-28 | 64.57 | $28.47 | 932 |
| 2024-05-24 | 64.56 | $28.46 | 958 |
| 2024-05-23 | 61.57 | $28.29 | 2226 |
| 2024-05-22 | 65.37 | $28.42 | 8 |
| 2024-05-21 | 67.50 | $28.48 | 2637 |
| 2024-05-20 | 66.43 | $28.41 | 6809 |
| 2024-05-17 | 66.13 | $28.39 | 177 |
| 2024-05-16 | 65.37 | $28.34 | 4775 |
| 2024-05-15 | 66.69 | $28.39 | 731 |
| 2024-05-14 | 63.28 | $28.16 | 2392 |
| 2024-05-13 | 61.32 | $28.04 | 4663 |
| 2024-05-10 | 61.71 | $28.06 | 10365 |
| 2024-05-09 | 60.52 | $27.98 | 12905 |
| 2024-05-08 | 59.14 | $27.90 | 3795 |
| 2024-05-07 | 58.83 | $27.88 | 25344 |
| 2024-05-06 | 57.90 | $27.82 | 394 |
| 2024-05-03 | 54.59 | $27.61 | 1787 |
| 2024-05-02 | 48.76 | $27.31 | 9 |
| 2024-05-01 | 45.58 | $27.16 | 750 |
| 2024-04-30 | 47.16 | $27.24 | 2166 |
| 2024-04-29 | 53.49 | $27.54 | 2886 |
| 2024-04-26 | 52.50 | $27.49 | 1066 |
| 2024-04-25 | 47.26 | $27.25 | 396 |
| 2024-04-24 | 49.78 | $27.37 | 12 |
| 2024-04-23 | 49.10 | $27.34 | 6862 |
| 2024-04-22 | 42.16 | $27.05 | 2394 |
| 2024-04-19 | 37.86 | $26.90 | 422 |
| 2024-04-18 | 41.36 | $27.08 | 2134 |
| 2024-04-17 | 42.89 | $27.16 | 18800 |
| 2024-04-16 | 45.56 | $27.28 | 809 |
| 2024-04-15 | 46.06 | $27.30 | 764 |
| 2024-04-12 | 50.98 | $27.52 | 583 |
| 2024-04-11 | 59.66 | $27.82 | 1476 |
| 2024-04-10 | 56.54 | $27.68 | 6454 |
| 2024-04-09 | 61.05 | $27.82 | 9441 |
| 2024-04-08 | 60.84 | $27.81 | 2044 |
| 2024-04-05 | 60.93 | $27.81 | 553 |
| 2024-04-04 | 56.31 | $27.61 | 2796 |
| 2024-04-03 | 62.18 | $27.78 | 8360 |
| 2024-04-02 | 63.25 | $27.81 | 4356 |
| 2024-04-01 | 67.90 | $27.93 | 21989 |
| 2024-03-28 | 69.44 | $27.97 | 1.5M |
| 2024-03-27 | 68.60 | $27.93 | 8104 |
| 2024-03-26 | 66.56 | $27.81 | 16404 |
| 2024-03-25 | 67.09 | $27.82 | 10838 |
| 2024-03-22 | 68.09 | $27.85 | 10098 |
| 2024-03-21 | 68.11 | $27.85 | 12496 |
| 2024-03-20 | 67.00 | $27.78 | 14260 |
| 2024-03-19 | 64.76 | $27.64 | 11264 |
| 2024-03-18 | 63.29 | $27.56 | 33198 |
| 2024-03-15 | 61.10 | $27.44 | 11684 |
| 2024-03-14 | 63.98 | $27.53 | 15733 |
| 2024-03-13 | 65.66 | $27.59 | 11621 |
| 2024-03-12 | 66.04 | $27.60 | 13437 |
| 2024-03-11 | 62.94 | $27.41 | 9034 |
| 2024-03-08 | 64.10 | $27.45 | 6349 |
| 2024-03-07 | 66.96 | $27.55 | 13769 |
| 2024-03-06 | 63.70 | $27.34 | 257152 |
| 2024-03-05 | 62.20 | $27.25 | 5232 |
| 2024-03-04 | 68.65 | $27.46 | 7664 |
| 2024-03-01 | 68.65 | $27.46 | 14921 |
| 2024-02-29 | 66.71 | $27.33 | 387900 |
| 2024-02-28 | 64.68 | $27.20 | 10419 |
| 2024-02-27 | 66.54 | $27.26 | 8715 |
| 2024-02-26 | 66.13 | $27.24 | 10047 |
| 2024-02-23 | 67.06 | $27.27 | 8414 |
| 2024-02-22 | 67.42 | $27.28 | 7326 |
| 2024-02-21 | 61.05 | $26.86 | 12855 |
| 2024-02-20 | 60.19 | $26.82 | 11392 |
| 2024-02-16 | 63.95 | $26.95 | 6389 |
| 2024-02-15 | 66.56 | $27.04 | 9190 |
| 2024-02-14 | 64.85 | $26.93 | 19287 |
| 2024-02-13 | 61.47 | $26.72 | 9942 |
| 2024-02-12 | 69.49 | $26.98 | 8327 |
| 2024-02-09 | 70.20 | $27.00 | 17750 |
| 2024-02-08 | 68.55 | $26.89 | 22120 |
| 2024-02-07 | 68.47 | $26.88 | 10002 |
| 2024-02-06 | 66.19 | $26.73 | 7509 |
| 2024-02-05 | 65.98 | $26.72 | 9345 |
| 2024-02-02 | 68.12 | $26.79 | 5405 |
| 2024-02-01 | 64.21 | $26.53 | 11426 |
| 2024-01-31 | 60.61 | $26.33 | 11955 |
| 2024-01-30 | 71.85 | $26.66 | 23306 |
| 2024-01-29 | 71.41 | $26.63 | 23606 |
| 2024-01-26 | 68.69 | $26.46 | 13484 |
| 2024-01-25 | 69.71 | $26.49 | 29206 |
| 2024-01-24 | 68.75 | $26.43 | 8323 |
| 2024-01-23 | 68.01 | $26.38 | 14609 |
| 2024-01-22 | 66.89 | $26.31 | 13595 |
| 2024-01-19 | 66.70 | $26.30 | 6705 |
| 2024-01-18 | 62.18 | $26.04 | 6639 |
| 2024-01-17 | 57.91 | $25.83 | 12247 |
| 2024-01-16 | 62.73 | $25.98 | 34943 |
| 2024-01-12 | 65.92 | $26.07 | 12518 |
| 2024-01-11 | 64.60 | $26.00 | 11067 |
| 2024-01-10 | 64.63 | $26.00 | 8882 |
| 2024-01-09 | 63.08 | $25.92 | 7635 |
| 2024-01-08 | 64.11 | $25.95 | 2603 |
| 2024-01-05 | 59.21 | $25.70 | 17582 |
| 2024-01-04 | 57.98 | $25.64 | 12904 |
| 2024-01-03 | 60.15 | $25.72 | 17928 |
| 2024-01-02 | 64.52 | $25.85 | 5409 |
| 2023-12-29 | 68.89 | $25.97 | 7646 |
| 2023-12-28 | 71.91 | $26.06 | 17644 |
| 2023-12-27 | 71.83 | $26.05 | 10010 |
| 2023-12-26 | 71.08 | $26.00 | 5521 |
| 2023-12-22 | 69.69 | $25.90 | 12448 |
| 2023-12-21 | 69.53 | $25.89 | 40904 |
| 2023-12-20 | 66.41 | $25.69 | 26853 |
| 2023-12-19 | 76.00 | $25.95 | 23665 |
| 2023-12-18 | 74.96 | $25.87 | 18475 |
| 2023-12-15 | 73.45 | $25.76 | 62191 |
| 2023-12-14 | 73.00 | $25.73 | 8036 |
| 2023-12-13 | 72.72 | $25.71 | 31170 |
| 2023-12-12 | 68.74 | $25.44 | 20265 |
| 2023-12-11 | 67.32 | $25.36 | 23021 |
| 2023-12-08 | 66.34 | $25.30 | 14494 |
| 2023-12-07 | 64.05 | $25.17 | 13589 |
| 2023-12-06 | 61.19 | $25.03 | 32391 |
| 2023-12-05 | 63.69 | $25.10 | 45571 |
| 2023-12-04 | 64.88 | $25.14 | 25562 |
| 2023-12-01 | 68.28 | $25.24 | 12901 |
| 2023-11-30 | 65.66 | $25.09 | 25401 |
| 2023-11-29 | 64.32 | $25.02 | 26690 |
| 2023-11-28 | 65.84 | $25.06 | 56724 |
| 2023-11-27 | 65.41 | $25.03 | 81213 |
| 2023-11-24 | 66.20 | $25.06 | 6816 |
| 2023-11-22 | 65.77 | $25.03 | 50746 |
| 2023-11-21 | 65.11 | $24.99 | 16108 |
| 2023-11-20 | 65.67 | $25.01 | 22052 |
| 2023-11-17 | 63.74 | $24.88 | 16074 |
| 2023-11-16 | 63.29 | $24.85 | 44530 |
| 2023-11-15 | 63.14 | $24.84 | 68865 |
| 2023-11-14 | 62.72 | $24.81 | 56099 |
| 2023-11-13 | 57.29 | $24.46 | 22566 |
| 2023-11-10 | 57.52 | $24.47 | 15025 |
| 2023-11-09 | 52.51 | $24.19 | 20949 |
| 2023-11-08 | 55.35 | $24.32 | 13806 |
| 2023-11-07 | 55.61 | $24.33 | 14350 |
| 2023-11-06 | 54.39 | $24.26 | 9140 |
| 2023-11-03 | 53.64 | $24.22 | 11491 |
| 2023-11-02 | 51.24 | $24.08 | 20886 |
| 2023-11-01 | 45.02 | $23.77 | 8815 |
| 2023-10-31 | 40.66 | $23.58 | 6038 |
| 2023-10-30 | 38.50 | $23.49 | 17120 |
| 2023-10-27 | 32.72 | $23.27 | 4692 |
| 2023-10-26 | 33.93 | $23.35 | 19035 |
| 2023-10-25 | 36.65 | $23.54 | 21137 |
| 2023-10-24 | 41.01 | $23.80 | 10766 |
| 2023-10-23 | 37.48 | $23.67 | 6600 |
| 2023-10-20 | 37.81 | $23.69 | 13599 |
| 2023-10-19 | 41.46 | $23.90 | 22762 |
| 2023-10-18 | 43.46 | $24.01 | 11354 |
| 2023-10-17 | 48.19 | $24.23 | 16918 |
| 2023-10-16 | 47.94 | $24.22 | 12334 |
| 2023-10-13 | 44.39 | $24.07 | 20176 |
| 2023-10-12 | 46.80 | $24.19 | 18028 |
| 2023-10-11 | 49.21 | $24.30 | 6365 |
| 2023-10-10 | 46.72 | $24.20 | 3164 |
| 2023-10-09 | 44.83 | $24.12 | 4633 |
| 2023-10-06 | 42.12 | $24.01 | 7802 |
| 2023-10-05 | 35.85 | $23.79 | 22495 |
| 2023-10-04 | 36.33 | $23.81 | 20336 |
| 2023-10-03 | 31.41 | $23.65 | 66556 |
| 2023-10-02 | 34.99 | $23.88 | 4638 |
| 2023-09-29 | 35.16 | $23.89 | 7827 |
| 2023-09-28 | 35.75 | $23.92 | 4740 |
| 2023-09-27 | 31.38 | $23.78 | 10145 |
| 2023-09-26 | 32.40 | $23.85 | 7853 |
| 2023-09-25 | 36.37 | $24.10 | 5734 |
| 2023-09-22 | 34.38 | $24.04 | 9607 |
| 2023-09-21 | 34.78 | $24.06 | 18899 |
| 2023-09-20 | 39.86 | $24.35 | 15246 |
| 2023-09-19 | 43.38 | $24.52 | 22912 |
| 2023-09-18 | 44.04 | $24.55 | 25206 |
| 2023-09-15 | 43.37 | $24.53 | 8764 |
| 2023-09-14 | 47.87 | $24.73 | 10132 |
| 2023-09-13 | 43.53 | $24.57 | 13929 |
| 2023-09-12 | 43.24 | $24.56 | 17142 |
| 2023-09-11 | 45.47 | $24.66 | 8513 |
| 2023-09-08 | 41.60 | $24.52 | 15126 |
| 2023-09-07 | 41.87 | $24.54 | 7870 |
| 2023-09-06 | 42.38 | $24.56 | 15412 |
| 2023-09-05 | 45.06 | $24.70 | 9981 |
| 2023-09-01 | 46.92 | $24.79 | 10344 |
| 2023-08-31 | 45.80 | $24.74 | 10233 |
| 2023-08-30 | 45.81 | $24.74 | 10690 |
| 2023-08-29 | 44.32 | $24.67 | 9524 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-24.24
2026-07-23
Close Price
$38.23
Vol: 3032
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-26.27
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -24.24 | $38.23 | 3032 |
| 2026-07-22 | -3.03 | $38.37 | 3032 |
| 2026-07-21 | 0.00 | $38.35 | 516 |
| 2026-07-20 | -14.75 | $38.25 | 400 |
| 2026-07-17 | -14.75 | $38.25 | 411 |
| 2026-07-16 | -3.28 | $38.32 | 411 |
| 2026-07-15 | -1.64 | $38.33 | 1200 |
| 2026-07-14 | -6.67 | $38.29 | 532 |
| 2026-07-13 | -10.14 | $38.26 | 131 |
| 2026-07-10 | -1.15 | $38.32 | 300 |
| 2026-07-09 | 0.00 | $38.26 | 1229 |
| 2026-07-08 | -7.50 | $38.16 | 600 |
| 2026-07-07 | -2.50 | $38.20 | 1608 |
| 2026-07-06 | 0.00 | $38.22 | 800 |
| 2026-07-02 | -1.45 | $38.10 | 100 |
| 2026-07-01 | 0.00 | $38.11 | 500 |
| 2026-06-30 | -1.54 | $38.06 | 815 |
| 2026-06-29 | -15.87 | $37.95 | 3132 |
| 2026-06-26 | -39.68 | $37.80 | 900 |
| 2026-06-25 | -50.79 | $37.73 | 7700 |
| 2026-06-24 | -49.21 | $37.74 | 1428 |
| 2026-06-23 | -44.44 | $37.77 | 1428 |
| 2026-06-22 | -15.87 | $37.95 | 1331 |
| 2026-06-18 | -19.05 | $37.93 | 1349 |
| 2026-06-17 | -46.03 | $37.76 | 8244 |
| 2026-06-16 | -9.38 | $37.99 | 6651 |
| 2026-06-15 | -1.72 | $37.98 | 7100 |
| 2026-06-12 | -29.41 | $37.77 | 2600 |
| 2026-06-11 | -47.06 | $37.68 | 1100 |
| 2026-06-10 | -98.04 | $37.42 | 400 |
| 2026-06-09 | -48.33 | $37.63 | 300 |
| 2026-06-08 | -36.67 | $37.70 | 800 |
| 2026-06-05 | -45.00 | $37.65 | 102 |
| 2026-06-04 | 0.00 | $37.92 | 783 |
| 2026-06-03 | -6.56 | $37.87 | 800 |
| 2026-06-02 | -1.33 | $37.90 | 1432 |
| 2026-06-01 | 0.00 | $37.91 | 1432 |
| 2026-05-29 | 0.00 | $37.89 | 14000 |
| 2026-05-28 | 0.00 | $37.85 | 118 |
| 2026-05-27 | 0.00 | $37.78 | 1600 |
| 2026-05-26 | 0.00 | $37.74 | 1029 |
| 2026-05-22 | 0.00 | $37.67 | 208 |
| 2026-05-21 | 0.00 | $37.62 | 2022 |
| 2026-05-20 | 0.00 | $37.57 | 1023 |
| 2026-05-19 | -14.61 | $37.44 | 1023 |
| 2026-05-18 | -6.59 | $37.51 | 2823 |
| 2026-05-15 | -8.79 | $37.49 | 1008 |
| 2026-05-14 | -2.20 | $37.55 | 158100 |
| 2026-05-13 | 0.00 | $37.52 | 615 |
| 2026-05-12 | -6.38 | $37.45 | 815 |
| 2026-05-11 | -5.45 | $37.45 | 502 |
| 2026-05-08 | 0.00 | $37.43 | 200 |
| 2026-05-07 | -2.08 | $37.35 | 709 |
| 2026-05-06 | 0.00 | $37.35 | 300 |
| 2026-05-05 | 0.00 | $37.20 | 1521 |
| 2026-05-04 | -5.91 | $37.06 | 1800 |
| 2026-05-01 | -1.93 | $37.14 | 400 |
| 2026-04-30 | 0.00 | $37.09 | 800 |
| 2026-04-29 | -4.21 | $36.88 | 1722 |
| 2026-04-28 | -2.68 | $36.90 | 900 |
| 2026-04-27 | 0.00 | $36.96 | 2100 |
| 2026-04-24 | -0.36 | $36.92 | 939 |
| 2026-04-23 | -5.43 | $36.78 | 2800 |
| 2026-04-22 | -2.17 | $36.87 | 1165 |
| 2026-04-21 | -9.78 | $36.66 | 1200 |
| 2026-04-20 | -1.88 | $36.78 | 1200 |
| 2026-04-17 | 0.00 | $36.83 | 900 |
| 2026-04-16 | 0.00 | $36.62 | 100 |
| 2026-04-15 | 0.00 | $36.57 | 381 |
| 2026-04-14 | 0.00 | $36.41 | 381 |
| 2026-04-13 | 0.00 | $36.18 | 400 |
| 2026-04-10 | -2.21 | $35.94 | 500 |
| 2026-04-09 | 0.00 | $35.98 | 500 |
| 2026-04-08 | 0.00 | $35.79 | 339 |
| 2026-04-07 | -34.42 | $35.18 | 800 |
| 2026-04-06 | -34.42 | $35.18 | 339 |
| 2026-04-02 | -40.91 | $35.08 | 1361 |
| 2026-04-01 | -44.72 | $35.06 | 1361 |
| 2026-03-31 | -61.14 | $34.85 | 1400 |
| 2026-03-30 | -100.00 | $34.17 | 1225 |
| 2026-03-27 | -100.00 | $34.25 | 645 |
| 2026-03-26 | -100.00 | $34.65 | 528 |
| 2026-03-25 | -72.22 | $35.09 | 528 |
| 2026-03-24 | -85.40 | $34.94 | 130 |
| 2026-03-23 | -76.64 | $35.06 | 130 |
| 2026-03-20 | -100.00 | $34.74 | 2212 |
| 2026-03-19 | -88.39 | $35.12 | 472 |
| 2026-03-18 | -95.92 | $35.17 | 406 |
| 2026-03-17 | -63.27 | $35.49 | 400 |
| 2026-03-16 | -72.45 | $35.40 | 442 |
| 2026-03-13 | -100.00 | $35.13 | 2002 |
| 2026-03-12 | -100.00 | $35.28 | 2002 |
| 2026-03-11 | -59.04 | $35.62 | 385 |
| 2026-03-10 | -59.04 | $35.62 | 400 |
| 2026-03-09 | -53.01 | $35.67 | 3333 |
| 2026-03-06 | -100.00 | $35.47 | 330 |
| 2026-03-05 | -60.00 | $35.78 | 330 |
| 2026-03-04 | -34.55 | $35.92 | 330 |
| 2026-03-03 | -76.56 | $35.71 | 2365 |
| 2026-03-02 | -39.06 | $35.95 | 2500 |
| 2026-02-27 | -45.31 | $35.91 | 2043 |
| 2026-02-26 | -31.25 | $36.00 | 2043 |
| 2026-02-25 | -14.06 | $36.11 | 274 |
| 2026-02-24 | -43.75 | $35.92 | 300 |
| 2026-02-23 | -71.88 | $35.74 | 1600 |
| 2026-02-20 | -35.94 | $35.97 | 908 |
| 2026-02-19 | -60.94 | $35.81 | 3411 |
| 2026-02-18 | -48.44 | $35.89 | 1231 |
| 2026-02-17 | -61.97 | $35.76 | 4500 |
| 2026-02-13 | -70.42 | $35.70 | 8036 |
| 2026-02-12 | -69.01 | $35.71 | 600 |
| 2026-02-11 | -22.54 | $36.04 | 700 |
| 2026-02-10 | -25.35 | $36.02 | 438 |
| 2026-02-09 | -15.49 | $36.09 | 1843 |
| 2026-02-06 | -26.76 | $36.01 | 600 |
| 2026-02-05 | -90.14 | $35.56 | 1163 |
| 2026-02-04 | -52.11 | $35.83 | 1200 |
| 2026-02-03 | -39.44 | $35.92 | 2507 |
| 2026-02-02 | -6.35 | $36.08 | 1147 |
| 2026-01-30 | -14.55 | $35.96 | 1241 |
| 2026-01-29 | -8.18 | $36.03 | 100 |
| 2026-01-28 | -4.55 | $36.07 | 523 |
| 2026-01-27 | -4.55 | $36.07 | 333 |
| 2026-01-26 | -1.00 | $36.01 | 1913 |
| 2026-01-23 | -11.11 | $35.90 | 1700 |
| 2026-01-22 | -12.12 | $35.89 | 900 |
| 2026-01-21 | -24.24 | $35.77 | — |
| 2026-01-20 | -49.49 | $35.52 | 700 |
| 2026-01-16 | -5.05 | $35.96 | 627 |
| 2026-01-15 | -8.08 | $35.93 | 240 |
| 2026-01-14 | -14.14 | $35.87 | 1800 |
| 2026-01-13 | -5.05 | $35.96 | 342 |
| 2026-01-12 | 0.00 | $36.01 | 1500 |
| 2026-01-09 | 0.00 | $36.00 | 5900 |
| 2026-01-08 | -12.63 | $35.85 | 4114 |
| 2026-01-07 | -14.74 | $35.83 | 1945 |
| 2026-01-06 | 0.00 | $35.89 | 7900 |
| 2026-01-05 | -3.80 | $35.78 | 2500 |
| 2026-01-02 | -18.99 | $35.66 | 10832 |
| 2025-12-31 | -26.98 | $35.64 | 14300 |
| 2025-12-30 | -4.76 | $35.78 | 519 |
| 2025-12-29 | -4.76 | $35.78 | 500 |
| 2025-12-26 | -1.59 | $35.80 | 1207 |
| 2025-12-24 | 0.00 | $35.81 | 127 |
| 2025-12-23 | 0.00 | $35.76 | 341 |
| 2025-12-22 | 0.00 | $35.69 | 100 |
| 2025-12-19 | -5.98 | $35.54 | 7433 |
| 2025-12-18 | -20.83 | $35.36 | 606 |
| 2025-12-17 | -35.83 | $35.18 | 1723 |
| 2025-12-16 | -15.00 | $35.43 | 500 |
| 2025-12-15 | -14.17 | $35.44 | 393 |
| 2025-12-12 | -15.83 | $35.42 | 400 |
| 2025-12-11 | 0.00 | $35.61 | 130 |
| 2025-12-10 | 0.00 | $35.58 | 428 |
| 2025-12-09 | -5.56 | $35.43 | 428 |
| 2025-12-08 | -7.41 | $35.41 | 308 |
| 2025-12-05 | 0.00 | $35.49 | 236 |
| 2025-12-04 | 0.00 | $35.45 | 2259 |
| 2025-12-03 | -1.94 | $35.42 | 2300 |
| 2025-12-02 | -3.13 | $35.34 | 1800 |
| 2025-12-01 | -6.25 | $35.31 | 4500 |
| 2025-11-28 | 0.00 | $35.37 | 1774 |
| 2025-11-26 | -2.25 | $35.28 | 1800 |
| 2025-11-25 | -24.24 | $35.16 | 2020 |
| 2025-11-24 | -43.43 | $34.97 | 945 |
| 2025-11-21 | -79.80 | $34.61 | 2200 |
| 2025-11-20 | -100.00 | $34.41 | 500 |
| 2025-11-19 | -88.31 | $34.72 | 406 |
| 2025-11-18 | -96.10 | $34.66 | 406 |
| 2025-11-17 | -100.00 | $34.68 | 740 |
| 2025-11-14 | -86.00 | $34.97 | 1200 |
| 2025-11-13 | -56.96 | $34.95 | 441 |
| 2025-11-12 | -15.19 | $35.28 | 587 |
| 2025-11-11 | -17.72 | $35.26 | 600 |
| 2025-11-10 | -18.99 | $35.25 | 142 |
| 2025-11-07 | -58.23 | $34.94 | 1100 |
| 2025-11-06 | -47.96 | $34.93 | 300 |
| 2025-11-05 | -26.53 | $35.14 | 800 |
| 2025-11-04 | -36.73 | $35.04 | 2500 |
| 2025-11-03 | -13.27 | $35.27 | 400 |
| 2025-10-31 | -17.35 | $35.23 | 2041 |
| 2025-10-30 | -21.43 | $35.19 | 100 |
| 2025-10-29 | -6.12 | $35.34 | 816 |
| 2025-10-28 | 0.00 | $35.38 | 2900 |
| 2025-10-27 | 0.00 | $35.38 | 1000 |
| 2025-10-24 | 0.00 | $35.20 | 100 |
| 2025-10-23 | -1.56 | $35.05 | 100 |
| 2025-10-22 | -17.19 | $34.95 | 1650 |
| 2025-10-21 | 0.00 | $35.06 | 1700 |
| 2025-10-20 | 0.00 | $35.03 | 760 |
| 2025-10-17 | -35.59 | $34.80 | 3000 |
| 2025-10-16 | -62.71 | $34.64 | 600 |
| 2025-10-15 | -40.68 | $34.77 | 154 |
| 2025-10-14 | -52.54 | $34.70 | 200 |
| 2025-10-13 | -40.68 | $34.77 | 121 |
| 2025-10-10 | -100.00 | $34.42 | 400 |
| 2025-10-09 | -7.84 | $34.97 | 349 |
| 2025-10-08 | 0.00 | $35.01 | 1632 |
| 2025-10-07 | -12.50 | $34.92 | 1474 |
| 2025-10-06 | 0.00 | $35.00 | 1500 |
| 2025-10-03 | -4.11 | $34.95 | 200 |
| 2025-10-02 | -6.17 | $34.93 | 200 |
| 2025-10-01 | -4.94 | $34.94 | 3858 |
| 2025-09-30 | -11.11 | $34.88 | 600 |
| 2025-09-29 | -18.18 | $34.80 | 600 |
| 2025-09-26 | -21.21 | $34.77 | 606 |
| 2025-09-25 | -38.38 | $34.60 | 1032 |
| 2025-09-24 | -28.28 | $34.70 | 1628 |
| 2025-09-23 | -21.30 | $34.75 | 10784 |
| 2025-09-22 | -11.11 | $34.86 | 10800 |
| 2025-09-19 | -16.67 | $34.80 | 319 |
| 2025-09-18 | -22.88 | $34.71 | 438 |
| 2025-09-17 | -28.00 | $34.63 | 1639 |
| 2025-09-16 | -27.20 | $34.64 | 1639 |
| 2025-09-15 | -25.60 | $34.66 | 1800 |
| 2025-09-12 | -3.41 | $34.58 | 4693 |
| 2025-09-11 | -3.53 | $34.55 | 4700 |
| 2025-09-10 | -5.48 | $34.42 | 2500 |
| 2025-09-09 | -10.61 | $34.32 | 5100 |
| 2025-09-08 | -18.18 | $34.27 | 3100 |
| 2025-09-05 | -24.24 | $34.23 | 1102 |
| 2025-09-04 | -11.39 | $34.30 | 3100 |
| 2025-09-03 | -8.78 | $34.11 | 1104 |
| 2025-09-02 | -12.54 | $33.99 | 100 |
| 2025-08-29 | -8.15 | $34.13 | 5500 |
| 2025-08-28 | -2.82 | $34.30 | 1000 |
| 2025-08-27 | -5.96 | $34.20 | 3900 |
| 2025-08-26 | -6.90 | $34.17 | 14835 |
| 2025-08-25 | -9.40 | $34.09 | 9600 |
| 2025-08-22 | -7.21 | $34.16 | 16100 |
| 2025-08-21 | -18.50 | $33.80 | 14800 |
| 2025-08-20 | -15.36 | $33.90 | 9400 |
| 2025-08-19 | -14.73 | $33.92 | 4200 |
| 2025-08-18 | -9.40 | $34.09 | 10115 |
| 2025-08-15 | -10.97 | $34.04 | 3968 |
| 2025-08-14 | -8.46 | $34.12 | 4000 |
| 2025-08-13 | -9.40 | $34.09 | 14800 |
| 2025-08-12 | -1.40 | $34.02 | 12106 |
| 2025-08-11 | -7.55 | $33.77 | 2000 |
| 2025-08-08 | -4.68 | $33.85 | 1416 |
| 2025-08-07 | -12.23 | $33.64 | 21940 |
| 2025-08-06 | -10.43 | $33.69 | 10100 |
| 2025-08-05 | -44.79 | $33.55 | 10514 |
| 2025-08-04 | -32.71 | $33.63 | 16826 |
| 2025-08-01 | -60.75 | $33.33 | 95800 |
| 2025-07-31 | -26.17 | $33.70 | 41428 |
| 2025-07-30 | -14.68 | $33.71 | 2700 |
| 2025-07-29 | -11.61 | $33.74 | 7427 |
| 2025-07-28 | -6.19 | $33.75 | 502 |
| 2025-07-25 | 0.00 | $33.76 | 2133 |
| 2025-07-24 | 0.00 | $33.67 | 2460 |
| 2025-07-23 | 0.00 | $33.62 | 2460 |
| 2025-07-22 | -11.97 | $33.35 | 2638 |
| 2025-07-21 | -5.42 | $33.40 | 736 |
| 2025-07-18 | 0.00 | $33.34 | 300 |
| 2025-07-17 | 0.00 | $33.34 | 741 |
| 2025-07-16 | -2.78 | $33.17 | 329 |
| 2025-07-15 | -8.33 | $33.09 | 3026 |
| 2025-07-14 | -3.47 | $33.16 | 3026 |
| 2025-07-11 | -5.56 | $33.13 | 1896 |
| 2025-07-10 | -1.39 | $33.19 | 1896 |
| 2025-07-09 | 0.00 | $33.12 | 425 |
| 2025-07-08 | -11.94 | $32.95 | 900 |
| 2025-07-07 | -13.43 | $32.93 | 3114 |
| 2025-07-03 | 0.00 | $33.11 | 3114 |
| 2025-07-02 | 0.00 | $32.91 | 2000 |
| 2025-07-01 | -2.46 | $32.81 | 800 |
| 2025-06-30 | 0.00 | $32.84 | 7400 |
| 2025-06-27 | -0.73 | $32.68 | 2142 |
| 2025-06-26 | 0.00 | $32.56 | 536 |
| 2025-06-25 | -1.87 | $32.32 | 100 |
| 2025-06-24 | 0.00 | $32.34 | 458 |
| 2025-06-23 | -2.94 | $32.03 | 500 |
| 2025-06-20 | -28.43 | $31.77 | 1876 |
| 2025-06-18 | -22.55 | $31.83 | 9144 |
| 2025-06-17 | -22.55 | $31.83 | 9144 |
| 2025-06-16 | -2.94 | $32.03 | 9144 |
| 2025-06-13 | -28.43 | $31.77 | 141 |
| 2025-06-12 | 0.00 | $32.06 | 141 |
| 2025-06-11 | -5.05 | $31.98 | 1207 |
| 2025-06-10 | 0.00 | $32.03 | 1207 |
| 2025-06-09 | 0.00 | $31.94 | 1238 |
| 2025-06-06 | -2.04 | $31.91 | 1600 |
| 2025-06-05 | -19.01 | $31.62 | 1818 |
| 2025-06-04 | -0.67 | $31.76 | 2100 |
| 2025-06-03 | 0.00 | $31.77 | 111 |
| 2025-06-02 | -5.76 | $31.59 | 600 |
| 2025-05-30 | -10.79 | $31.52 | 409 |
| 2025-05-29 | -13.67 | $31.48 | 812 |
| 2025-05-28 | -13.99 | $31.40 | 1400 |
| 2025-05-27 | -8.81 | $31.50 | 900 |
| 2025-05-23 | -31.61 | $31.06 | 411 |
| 2025-05-22 | -22.80 | $31.23 | 4700 |
| 2025-05-21 | -20.77 | $31.24 | 2638 |
| 2025-05-20 | -3.14 | $31.60 | 400 |
| 2025-05-19 | 0.00 | $31.67 | 1300 |
| 2025-05-16 | 0.00 | $31.67 | 1007 |
| 2025-05-15 | -1.64 | $31.48 | 2014 |
| 2025-05-14 | 0.00 | $31.39 | 842 |
| 2025-05-13 | 0.00 | $31.37 | 600 |
| 2025-05-12 | 0.00 | $31.16 | 1514 |
| 2025-05-09 | -5.69 | $30.47 | 322 |
| 2025-05-08 | -4.74 | $30.49 | 500 |
| 2025-05-07 | -7.85 | $30.36 | 600 |
| 2025-05-06 | -9.90 | $30.30 | 349 |
| 2025-05-05 | -4.46 | $30.45 | 1012 |
| 2025-05-02 | 0.00 | $30.58 | 300 |
| 2025-05-01 | -3.74 | $30.28 | 520 |
| 2025-04-30 | -11.76 | $30.15 | 100 |
| 2025-04-29 | -13.73 | $30.09 | 3440 |
| 2025-04-28 | -16.99 | $29.99 | 528 |
| 2025-04-25 | -19.28 | $29.92 | 1621 |
| 2025-04-24 | -26.25 | $29.81 | 522 |
| 2025-04-23 | -37.81 | $29.44 | 1026 |
| 2025-04-22 | -51.75 | $29.10 | 3100 |
| 2025-04-21 | -65.60 | $28.63 | 1400 |
| 2025-04-17 | -53.64 | $29.04 | 113 |
| 2025-04-16 | -55.10 | $28.99 | 200 |
| 2025-04-15 | -41.40 | $29.46 | 300 |
| 2025-04-14 | -40.52 | $29.49 | 1800 |
| 2025-04-11 | -45.48 | $29.32 | 800 |
| 2025-04-10 | -57.43 | $28.91 | 4702 |
| 2025-04-09 | -35.28 | $29.67 | 6400 |
| 2025-04-08 | -88.63 | $27.84 | 200 |
| 2025-04-07 | -76.97 | $28.24 | 4200 |
| 2025-04-04 | -100.00 | $28.25 | 1100 |
| 2025-04-03 | -100.00 | $29.46 | 1419 |
| 2025-04-02 | -41.35 | $30.51 | 4938 |
| 2025-04-01 | -65.85 | $30.32 | 4938 |
| 2025-03-31 | -69.92 | $30.27 | 24400 |
| 2025-03-28 | -84.71 | $30.14 | 8713 |
| 2025-03-27 | -55.97 | $30.60 | 1500 |
| 2025-03-26 | -52.83 | $30.65 | 2923 |
| 2025-03-25 | -43.93 | $30.87 | 2300 |
| 2025-03-24 | -43.35 | $30.88 | 200 |
| 2025-03-21 | -68.68 | $30.47 | 144 |
| 2025-03-20 | -73.76 | $30.43 | 2300 |
| 2025-03-19 | -70.95 | $30.51 | 514 |
| 2025-03-18 | -82.71 | $30.27 | 625 |
| 2025-03-17 | -70.56 | $30.53 | 100 |
| 2025-03-14 | -77.57 | $30.38 | 701 |
| 2025-03-13 | -100.00 | $29.90 | 300 |
| 2025-03-12 | -87.44 | $30.23 | 100 |
| 2025-03-11 | -91.79 | $30.14 | 2940 |
| 2025-03-10 | -93.19 | $30.26 | 3846 |
| 2025-03-07 | -82.39 | $30.87 | 403 |
| 2025-03-06 | -95.62 | $30.73 | 4922 |
| 2025-03-05 | -70.54 | $31.13 | 300 |
| 2025-03-04 | -89.92 | $30.88 | 4537 |
| 2025-03-03 | -94.06 | $31.09 | 45900 |
| 2025-02-28 | -61.11 | $31.49 | 1409 |
| 2025-02-27 | -100.00 | $31.19 | 1100 |
| 2025-02-26 | -75.71 | $31.51 | 708 |
| 2025-02-25 | -77.14 | $31.50 | 9400 |
| 2025-02-24 | -61.43 | $31.61 | 1100 |
| 2025-02-21 | -51.43 | $31.68 | 200 |
| 2025-02-20 | -5.71 | $32.00 | 2900 |
| 2025-02-19 | 0.00 | $32.04 | 2300 |
| 2025-02-18 | 0.00 | $31.97 | 507 |
| 2025-02-14 | 0.00 | $31.97 | 130 |
| 2025-02-13 | 0.00 | $31.94 | 1500 |
| 2025-02-12 | -26.79 | $31.74 | 713 |
| 2025-02-11 | -8.82 | $31.80 | 2600 |
| 2025-02-10 | -7.84 | $31.81 | 6921 |
| 2025-02-07 | -19.63 | $31.68 | 1825 |
| 2025-02-06 | -4.67 | $31.84 | 1304 |
| 2025-02-05 | -12.15 | $31.76 | 1605 |
| 2025-02-04 | -17.76 | $31.70 | 1800 |
| 2025-02-03 | -30.84 | $31.56 | 4903 |
| 2025-01-31 | -19.63 | $31.68 | 1800 |
| 2025-01-30 | -15.53 | $31.69 | 5320 |
| 2025-01-29 | -18.45 | $31.66 | 1000 |
| 2025-01-28 | -8.74 | $31.76 | 538 |
| 2025-01-27 | -27.18 | $31.57 | 1725 |
| 2025-01-24 | -1.94 | $31.83 | 100 |
| 2025-01-23 | 0.00 | $31.85 | 3400 |
| 2025-01-22 | -4.00 | $31.78 | 4000 |
| 2025-01-21 | 0.00 | $31.68 | 1031 |
| 2025-01-17 | -13.92 | $31.50 | 100 |
| 2025-01-16 | -31.65 | $31.36 | 100 |
| 2025-01-15 | -30.86 | $31.38 | 300 |
| 2025-01-14 | -81.48 | $30.97 | 3506 |
| 2025-01-13 | -82.72 | $30.96 | 2300 |
| 2025-01-10 | -88.89 | $30.91 | 4100 |
| 2025-01-08 | -67.68 | $31.19 | 1500 |
| 2025-01-07 | -68.69 | $31.18 | 800 |
| 2025-01-06 | -47.47 | $31.39 | 3435 |
| 2025-01-03 | -56.57 | $31.30 | 1600 |
| 2025-01-02 | -81.82 | $31.05 | 285700 |
| 2024-12-31 | -77.78 | $31.09 | 2.8M |
| 2024-12-30 | -65.66 | $31.21 | 14816 |
| 2024-12-27 | -50.51 | $31.36 | 5200 |
| 2024-12-26 | -29.29 | $31.57 | 3006 |
| 2024-12-24 | -31.31 | $31.55 | 6300 |
| 2024-12-23 | -52.53 | $31.34 | 14939 |
| 2024-12-20 | -67.68 | $31.19 | 12600 |
| 2024-12-19 | -91.58 | $30.99 | 13500 |
| 2024-12-18 | -87.37 | $31.03 | 29306 |
| 2024-12-17 | -32.63 | $31.55 | 20100 |
| 2024-12-16 | -35.79 | $31.52 | 2201 |
| 2024-12-13 | -35.05 | $31.52 | 11840 |
| 2024-12-12 | -32.99 | $31.54 | 17303 |
| 2024-12-11 | -26.80 | $31.60 | 13830 |
| 2024-12-10 | -40.21 | $31.47 | 12100 |
| 2024-12-09 | -18.18 | $31.52 | 7816 |
| 2024-12-06 | -7.79 | $31.60 | 9933 |
| 2024-12-05 | -6.67 | $31.59 | 11641 |
| 2024-12-04 | -5.33 | $31.60 | 13800 |
| 2024-12-03 | -5.83 | $31.51 | 16330 |
| 2024-12-02 | -3.42 | $31.51 | 12400 |
| 2024-11-29 | 0.00 | $31.49 | 5213 |
| 2024-11-27 | -11.32 | $31.32 | 11700 |
| 2024-11-26 | -0.95 | $31.42 | 15209 |
| 2024-11-25 | -6.25 | $31.28 | 10900 |
| 2024-11-22 | -10.53 | $31.23 | 7900 |
| 2024-11-21 | -15.79 | $31.18 | 10900 |
| 2024-11-20 | -28.42 | $31.06 | 16200 |
| 2024-11-19 | -30.53 | $31.04 | 14806 |
| 2024-11-18 | -32.63 | $31.02 | 10300 |
| 2024-11-15 | -38.95 | $30.96 | 21600 |
| 2024-11-14 | -14.74 | $31.19 | 12700 |
| 2024-11-13 | -6.32 | $31.27 | 35600 |
| 2024-11-12 | -9.47 | $31.24 | 13100 |
| 2024-11-11 | -6.32 | $31.27 | 6827 |
| 2024-11-08 | -5.38 | $31.26 | 18500 |
| 2024-11-07 | -2.30 | $31.23 | 9719 |
| 2024-11-06 | -11.54 | $31.07 | 11300 |
| 2024-11-05 | -70.51 | $30.61 | 10700 |
| 2024-11-04 | -96.25 | $30.39 | 13200 |
| 2024-11-01 | -79.35 | $30.43 | 8600 |
| 2024-10-31 | -82.61 | $30.40 | 7100 |
| 2024-10-30 | -51.61 | $30.68 | 9000 |
| 2024-10-29 | -38.71 | $30.80 | 13715 |
| 2024-10-28 | -40.43 | $30.78 | 10800 |
| 2024-10-25 | -50.00 | $30.69 | 4100 |
| 2024-10-24 | -44.68 | $30.74 | 10735 |
| 2024-10-23 | -53.19 | $30.66 | 33300 |
| 2024-10-22 | -29.79 | $30.88 | 18245 |
| 2024-10-21 | -10.45 | $30.82 | 5139 |
| 2024-10-18 | -4.48 | $30.86 | 14115 |
| 2024-10-17 | -14.93 | $30.79 | 7300 |
| 2024-10-16 | -8.06 | $30.79 | 11724 |
| 2024-10-15 | -19.28 | $30.68 | 63500 |
| 2024-10-14 | 0.00 | $30.84 | 5100 |
| 2024-10-11 | -9.59 | $30.64 | 12623 |
| 2024-10-10 | -9.76 | $30.53 | 9300 |
| 2024-10-09 | -1.16 | $30.60 | 16500 |
| 2024-10-08 | -4.51 | $30.48 | 6800 |
| 2024-10-07 | -19.55 | $30.28 | 4237 |
| 2024-10-04 | -5.26 | $30.47 | 5900 |
| 2024-10-03 | -18.80 | $30.29 | 2.7M |
| 2024-10-02 | -12.03 | $30.38 | 18712 |
| 2024-10-01 | -15.04 | $30.34 | 17600 |
| 2024-09-30 | -3.01 | $30.50 | 19130 |
| 2024-09-27 | -6.77 | $30.45 | 15737 |
| 2024-09-26 | -0.80 | $30.45 | 10100 |
| 2024-09-25 | -4.00 | $30.41 | 22741 |
| 2024-09-24 | -1.60 | $30.44 | 12400 |
| 2024-09-23 | -4.10 | $30.38 | 7600 |
| 2024-09-20 | -9.02 | $30.32 | 23108 |
| 2024-09-19 | -7.38 | $30.34 | 37111 |
| 2024-09-18 | -29.82 | $30.01 | 42525 |
| 2024-09-17 | -15.15 | $30.05 | 7026 |
| 2024-09-16 | -7.61 | $30.06 | 18448 |
| 2024-09-13 | -11.96 | $30.02 | 15805 |
| 2024-09-12 | -25.00 | $29.90 | 33400 |
| 2024-09-11 | -40.22 | $29.76 | 65540 |
| 2024-09-10 | -53.27 | $29.56 | 9800 |
| 2024-09-09 | -53.97 | $29.45 | 34600 |
| 2024-09-06 | -68.15 | $29.21 | 13000 |
| 2024-09-05 | -34.36 | $29.57 | 29600 |
| 2024-09-04 | -26.52 | $29.65 | 138500 |
| 2024-09-03 | -28.73 | $29.61 | 12838 |
| 2024-08-30 | -3.06 | $30.07 | 36842 |
| 2024-08-29 | -7.14 | $29.99 | 21900 |
| 2024-08-28 | -11.98 | $29.86 | 111900 |
| 2024-08-27 | -4.69 | $30.00 | 76626 |
| 2024-08-26 | -4.89 | $29.92 | 47600 |
| 2024-08-23 | -0.55 | $29.97 | 59732 |
| 2024-08-22 | -12.99 | $29.71 | 28834 |
| 2024-08-21 | -1.70 | $29.90 | 70120 |
| 2024-08-20 | -4.57 | $29.84 | 48000 |
| 2024-08-19 | -0.58 | $29.87 | 54700 |
| 2024-08-16 | -1.91 | $29.71 | 25300 |
| 2024-08-15 | -5.23 | $29.62 | 52724 |
| 2024-08-14 | -21.57 | $29.37 | 31331 |
| 2024-08-13 | -29.41 | $29.25 | 57741 |
| 2024-08-12 | -52.94 | $28.89 | 29800 |
| 2024-08-09 | -52.94 | $28.89 | 24600 |
| 2024-08-08 | -61.44 | $28.76 | 40200 |
| 2024-08-07 | -90.20 | $28.32 | 46427 |
| 2024-08-06 | -78.43 | $28.50 | 346243 |
| 2024-08-05 | -98.04 | $28.20 | 48000 |
| 2024-08-02 | -85.71 | $28.86 | 60800 |
| 2024-08-01 | -77.97 | $29.24 | 4.9M |
| 2024-07-31 | -10.87 | $29.52 | 56222 |
| 2024-07-30 | -44.44 | $29.31 | 12532 |
| 2024-07-29 | -25.00 | $29.37 | 14100 |
| 2024-07-26 | -44.19 | $29.28 | 900 |
| 2024-07-25 | -83.72 | $29.11 | 2827 |
| 2024-07-24 | -68.18 | $29.17 | 1839 |
| 2024-07-23 | -6.52 | $29.44 | 1900 |
| 2024-07-22 | -17.39 | $29.39 | 2559 |
| 2024-07-19 | -32.65 | $29.31 | 1821 |
| 2024-07-18 | -30.49 | $29.32 | 12769 |
| 2024-07-17 | -18.29 | $29.38 | 1245 |
| 2024-07-16 | -12.20 | $29.41 | 3156 |
| 2024-07-15 | -10.92 | $29.41 | 2736 |
| 2024-07-12 | 0.00 | $29.40 | 103 |
| 2024-07-11 | -4.60 | $29.34 | 464 |
| 2024-07-10 | -1.30 | $29.36 | 173 |
| 2024-07-09 | -5.64 | $29.33 | 4338 |
| 2024-07-08 | -1.07 | $29.33 | 580 |
| 2024-07-05 | 0.00 | $29.30 | 512 |
| 2024-07-03 | -0.45 | $29.27 | 2298 |
| 2024-07-02 | 0.00 | $29.19 | 181 |
| 2024-07-01 | -3.66 | $29.13 | 2366 |
| 2024-06-28 | -9.36 | $29.06 | 38262 |
| 2024-06-27 | 0.00 | $29.10 | 125 |
| 2024-06-26 | 0.00 | $29.08 | 3088 |
| 2024-06-25 | -0.80 | $29.05 | 451 |
| 2024-06-24 | -4.80 | $29.01 | 2309 |
| 2024-06-21 | -3.19 | $29.02 | 440 |
| 2024-06-20 | -2.75 | $29.03 | 11923 |
| 2024-06-18 | 0.00 | $29.05 | 3661 |
| 2024-06-17 | -1.52 | $29.02 | 200 |
| 2024-06-14 | -2.08 | $28.92 | — |
| 2024-06-13 | 0.00 | $28.94 | — |
| 2024-06-12 | 0.00 | $28.91 | 458 |
| 2024-06-11 | 0.00 | $28.73 | 148 |
| 2024-06-10 | -2.19 | $28.69 | 3110 |
| 2024-06-07 | -4.66 | $28.66 | 622 |
| 2024-06-06 | -0.21 | $28.65 | 1107 |
| 2024-06-05 | 0.00 | $28.65 | 2093 |
| 2024-06-04 | -7.54 | $28.43 | 12118 |
| 2024-06-03 | -14.65 | $28.38 | 7336 |
| 2024-05-31 | -14.05 | $28.36 | 5801 |
| 2024-05-30 | -23.75 | $28.21 | 7750 |
| 2024-05-29 | -11.32 | $28.33 | 2 |
| 2024-05-28 | -1.44 | $28.47 | 932 |
| 2024-05-24 | -1.48 | $28.46 | 958 |
| 2024-05-23 | -14.36 | $28.29 | 2226 |
| 2024-05-22 | -5.03 | $28.42 | 8 |
| 2024-05-21 | 0.00 | $28.48 | 2637 |
| 2024-05-20 | -0.09 | $28.41 | 6809 |
| 2024-05-17 | -0.38 | $28.39 | 177 |
| 2024-05-16 | -3.77 | $28.34 | 4775 |
| 2024-05-15 | 0.00 | $28.39 | 731 |
| 2024-05-14 | 0.00 | $28.16 | 2392 |
| 2024-05-13 | -3.39 | $28.04 | 4663 |
| 2024-05-10 | 0.00 | $28.06 | 10365 |
| 2024-05-09 | 0.00 | $27.98 | 12905 |
| 2024-05-08 | 0.00 | $27.90 | 3795 |
| 2024-05-07 | 0.00 | $27.88 | 25344 |
| 2024-05-06 | -0.41 | $27.82 | 394 |
| 2024-05-03 | -22.33 | $27.61 | 1787 |
| 2024-05-02 | -55.74 | $27.31 | 9 |
| 2024-05-01 | -75.69 | $27.16 | 750 |
| 2024-04-30 | -67.85 | $27.24 | 2166 |
| 2024-04-29 | -39.76 | $27.54 | 2886 |
| 2024-04-26 | -44.39 | $27.49 | 1066 |
| 2024-04-25 | -68.13 | $27.25 | 396 |
| 2024-04-24 | -57.61 | $27.37 | 12 |
| 2024-04-23 | -60.38 | $27.34 | 6862 |
| 2024-04-22 | -86.20 | $27.05 | 2394 |
| 2024-04-19 | -100.00 | $26.90 | 422 |
| 2024-04-18 | -95.59 | $27.08 | 2134 |
| 2024-04-17 | -90.68 | $27.16 | 18800 |
| 2024-04-16 | -95.79 | $27.28 | 809 |
| 2024-04-15 | -100.00 | $27.30 | 764 |
| 2024-04-12 | -81.00 | $27.52 | 583 |
| 2024-04-11 | -31.31 | $27.82 | 1476 |
| 2024-04-10 | -53.33 | $27.68 | 6454 |
| 2024-04-09 | -31.18 | $27.82 | 9441 |
| 2024-04-08 | -29.82 | $27.81 | 2044 |
| 2024-04-05 | -29.42 | $27.81 | 553 |
| 2024-04-04 | -60.44 | $27.61 | 2796 |
| 2024-04-03 | -33.82 | $27.78 | 8360 |
| 2024-04-02 | -24.86 | $27.81 | 4356 |
| 2024-04-01 | -9.35 | $27.93 | 21989 |
| 2024-03-28 | -4.41 | $27.97 | 1.5M |
| 2024-03-27 | -0.69 | $27.93 | 8104 |
| 2024-03-26 | -16.36 | $27.81 | 16404 |
| 2024-03-25 | -13.47 | $27.82 | 10838 |
| 2024-03-22 | -9.81 | $27.85 | 10098 |
| 2024-03-21 | -9.76 | $27.85 | 12496 |
| 2024-03-20 | -7.00 | $27.78 | 14260 |
| 2024-03-19 | -3.12 | $27.64 | 11264 |
| 2024-03-18 | -10.77 | $27.56 | 33198 |
| 2024-03-15 | -23.83 | $27.44 | 11684 |
| 2024-03-14 | -13.46 | $27.53 | 15733 |
| 2024-03-13 | -7.55 | $27.59 | 11621 |
| 2024-03-12 | -5.44 | $27.60 | 13437 |
| 2024-03-11 | -21.70 | $27.41 | 9034 |
| 2024-03-08 | -17.80 | $27.45 | 6349 |
| 2024-03-07 | -2.13 | $27.55 | 13769 |
| 2024-03-06 | -22.17 | $27.34 | 257152 |
| 2024-03-05 | -31.45 | $27.25 | 5232 |
| 2024-03-04 | -9.19 | $27.46 | 7664 |
| 2024-03-01 | -4.31 | $27.46 | 14921 |
| 2024-02-29 | -2.83 | $27.33 | 387900 |
| 2024-02-28 | -14.56 | $27.20 | 10419 |
| 2024-02-27 | -8.81 | $27.26 | 8715 |
| 2024-02-26 | -11.34 | $27.24 | 10047 |
| 2024-02-23 | -8.33 | $27.27 | 8414 |
| 2024-02-22 | -3.54 | $27.28 | 7326 |
| 2024-02-21 | -30.50 | $26.86 | 12855 |
| 2024-02-20 | -36.30 | $26.82 | 11392 |
| 2024-02-16 | -20.02 | $26.95 | 6389 |
| 2024-02-15 | -7.16 | $27.04 | 9190 |
| 2024-02-14 | -15.39 | $26.93 | 19287 |
| 2024-02-13 | -29.11 | $26.72 | 9942 |
| 2024-02-12 | -10.10 | $26.98 | 8327 |
| 2024-02-09 | -3.57 | $27.00 | 17750 |
| 2024-02-08 | -5.04 | $26.89 | 22120 |
| 2024-02-07 | -3.92 | $26.88 | 10002 |
| 2024-02-06 | -10.12 | $26.73 | 7509 |
| 2024-02-05 | -11.41 | $26.72 | 9345 |
| 2024-02-02 | -4.03 | $26.79 | 5405 |
| 2024-02-01 | -12.40 | $26.53 | 11426 |
| 2024-01-31 | -31.83 | $26.33 | 11955 |
| 2024-01-30 | 0.00 | $26.66 | 23306 |
| 2024-01-29 | -2.76 | $26.63 | 23606 |
| 2024-01-26 | -11.45 | $26.46 | 13484 |
| 2024-01-25 | -4.61 | $26.49 | 29206 |
| 2024-01-24 | -11.12 | $26.43 | 8323 |
| 2024-01-23 | -2.37 | $26.38 | 14609 |
| 2024-01-22 | -8.37 | $26.31 | 13595 |
| 2024-01-19 | 0.00 | $26.30 | 6705 |
| 2024-01-18 | -16.00 | $26.04 | 6639 |
| 2024-01-17 | -56.40 | $25.83 | 12247 |
| 2024-01-16 | -27.46 | $25.98 | 34943 |
| 2024-01-12 | -9.81 | $26.07 | 12518 |
| 2024-01-11 | -14.79 | $26.00 | 11067 |
| 2024-01-10 | -12.64 | $26.00 | 8882 |
| 2024-01-09 | -21.17 | $25.92 | 7635 |
| 2024-01-08 | -16.27 | $25.95 | 2603 |
| 2024-01-05 | -41.20 | $25.70 | 17582 |
| 2024-01-04 | -42.61 | $25.64 | 12904 |
| 2024-01-03 | -35.98 | $25.72 | 17928 |
| 2024-01-02 | -23.35 | $25.85 | 5409 |
| 2023-12-29 | -11.70 | $25.97 | 7646 |
| 2023-12-28 | -3.88 | $26.06 | 17644 |
| 2023-12-27 | 0.00 | $26.05 | 10010 |
| 2023-12-26 | -1.67 | $26.00 | 5521 |
| 2023-12-22 | -8.70 | $25.90 | 12448 |
| 2023-12-21 | -9.75 | $25.89 | 40904 |
| 2023-12-20 | -29.73 | $25.69 | 26853 |
| 2023-12-19 | -0.88 | $25.95 | 23665 |
| 2023-12-18 | -1.01 | $25.87 | 18475 |
| 2023-12-15 | -3.15 | $25.76 | 62191 |
| 2023-12-14 | -6.07 | $25.73 | 8036 |
| 2023-12-13 | -7.17 | $25.71 | 31170 |
| 2023-12-12 | 0.00 | $25.44 | 20265 |
| 2023-12-11 | -8.08 | $25.36 | 23021 |
| 2023-12-08 | -0.91 | $25.30 | 14494 |
| 2023-12-07 | -6.40 | $25.17 | 13589 |
| 2023-12-06 | -19.84 | $25.03 | 32391 |
| 2023-12-05 | -12.87 | $25.10 | 45571 |
| 2023-12-04 | -9.58 | $25.14 | 25562 |
| 2023-12-01 | -0.35 | $25.24 | 12901 |
| 2023-11-30 | -12.39 | $25.09 | 25401 |
| 2023-11-29 | -14.23 | $25.02 | 26690 |
| 2023-11-28 | -1.85 | $25.06 | 56724 |
| 2023-11-27 | -2.03 | $25.03 | 81213 |
| 2023-11-24 | 0.00 | $25.06 | 6816 |
| 2023-11-22 | -1.49 | $25.03 | 50746 |
| 2023-11-21 | -2.73 | $24.99 | 16108 |
| 2023-11-20 | -1.64 | $25.01 | 22052 |
| 2023-11-17 | -0.60 | $24.88 | 16074 |
| 2023-11-16 | -2.38 | $24.85 | 44530 |
| 2023-11-15 | -2.98 | $24.84 | 68865 |
| 2023-11-14 | -2.14 | $24.81 | 56099 |
| 2023-11-13 | -5.31 | $24.46 | 22566 |
| 2023-11-10 | -1.18 | $24.47 | 15025 |
| 2023-11-09 | -14.80 | $24.19 | 20949 |
| 2023-11-08 | -3.64 | $24.32 | 13806 |
| 2023-11-07 | -1.76 | $24.33 | 14350 |
| 2023-11-06 | -7.91 | $24.26 | 9140 |
| 2023-11-03 | -11.74 | $24.22 | 11491 |
| 2023-11-02 | -23.72 | $24.08 | 20886 |
| 2023-11-01 | -51.36 | $23.77 | 8815 |
| 2023-10-31 | -68.08 | $23.58 | 6038 |
| 2023-10-30 | -75.86 | $23.49 | 17120 |
| 2023-10-27 | -95.25 | $23.27 | 4692 |
| 2023-10-26 | -95.05 | $23.35 | 19035 |
| 2023-10-25 | -94.19 | $23.54 | 21137 |
| 2023-10-24 | -67.90 | $23.80 | 10766 |
| 2023-10-23 | -83.95 | $23.67 | 6600 |
| 2023-10-20 | -91.03 | $23.69 | 13599 |
| 2023-10-19 | -62.07 | $23.90 | 22762 |
| 2023-10-18 | -47.59 | $24.01 | 11354 |
| 2023-10-17 | -35.24 | $24.23 | 16918 |
| 2023-10-16 | -36.36 | $24.22 | 12334 |
| 2023-10-13 | -53.95 | $24.07 | 20176 |
| 2023-10-12 | -44.88 | $24.19 | 18028 |
| 2023-10-11 | -40.53 | $24.30 | 6365 |
| 2023-10-10 | -49.76 | $24.20 | 3164 |
| 2023-10-09 | -56.61 | $24.12 | 4633 |
| 2023-10-06 | -66.07 | $24.01 | 7802 |
| 2023-10-05 | -85.89 | $23.79 | 22495 |
| 2023-10-04 | -83.33 | $23.81 | 20336 |
| 2023-10-03 | -97.70 | $23.65 | 66556 |
| 2023-10-02 | -85.41 | $23.88 | 4638 |
| 2023-09-29 | -86.03 | $23.89 | 7827 |
| 2023-09-28 | -82.92 | $23.92 | 4740 |
| 2023-09-27 | -95.34 | $23.78 | 10145 |
| 2023-09-26 | -96.30 | $23.85 | 7853 |
| 2023-09-25 | -84.96 | $24.10 | 5734 |
| 2023-09-22 | -97.16 | $24.04 | 9607 |
| 2023-09-21 | -100.00 | $24.06 | 18899 |
| 2023-09-20 | -76.60 | $24.35 | 15246 |
| 2023-09-19 | -52.48 | $24.52 | 22912 |
| 2023-09-18 | -44.74 | $24.55 | 25206 |
| 2023-09-15 | -41.98 | $24.53 | 8764 |
| 2023-09-14 | -18.37 | $24.73 | 10132 |
| 2023-09-13 | -36.78 | $24.57 | 13929 |
| 2023-09-12 | -37.95 | $24.56 | 17142 |
| 2023-09-11 | -26.01 | $24.66 | 8513 |
| 2023-09-08 | -42.15 | $24.52 | 15126 |
| 2023-09-07 | -40.62 | $24.54 | 7870 |
| 2023-09-06 | -37.63 | $24.56 | 15412 |
| 2023-09-05 | -22.09 | $24.70 | 9981 |
| 2023-09-01 | -11.85 | $24.79 | 10344 |
| 2023-08-31 | -14.33 | $24.74 | 10233 |
| 2023-08-30 | -14.26 | $24.74 | 10690 |
| 2023-08-29 | -30.37 | $24.67 | 9524 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.74
2026-07-23
Close Price
$38.23
Vol: 3032Average Directional Index - Detailed Analysis
Minimum
4.80
Average
24.00
Maximum
64.39
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 13.74 | $38.23 | 3032 |
| 2026-07-22 | 13.98 | $38.37 | 3032 |
| 2026-07-21 | 13.79 | $38.35 | 516 |
| 2026-07-20 | 13.71 | $38.25 | 400 |
| 2026-07-17 | 13.83 | $38.25 | 411 |
| 2026-07-16 | 14.06 | $38.32 | 411 |
| 2026-07-15 | 14.03 | $38.33 | 1200 |
| 2026-07-14 | 14.00 | $38.29 | 532 |
| 2026-07-13 | 14.11 | $38.26 | 131 |
| 2026-07-10 | 14.22 | $38.32 | 300 |
| 2026-07-09 | 14.13 | $38.26 | 1229 |
| 2026-07-08 | 14.22 | $38.16 | 600 |
| 2026-07-07 | 14.57 | $38.20 | 1608 |
| 2026-07-06 | 14.94 | $38.22 | 800 |
| 2026-07-02 | 14.65 | $38.10 | 100 |
| 2026-07-01 | 14.63 | $38.11 | 500 |
| 2026-06-30 | 14.62 | $38.06 | 815 |
| 2026-06-29 | 14.70 | $37.95 | 3132 |
| 2026-06-26 | 15.03 | $37.80 | 900 |
| 2026-06-25 | 15.80 | $37.73 | 7700 |
| 2026-06-24 | 16.61 | $37.74 | 1428 |
| 2026-06-23 | 17.48 | $37.77 | 1428 |
| 2026-06-22 | 18.32 | $37.95 | 1331 |
| 2026-06-18 | 18.70 | $37.93 | 1349 |
| 2026-06-17 | 19.18 | $37.76 | 8244 |
| 2026-06-16 | 19.73 | $37.99 | 6651 |
| 2026-06-15 | 19.74 | $37.98 | 7100 |
| 2026-06-12 | 19.87 | $37.77 | 2600 |
| 2026-06-11 | 20.38 | $37.68 | 1100 |
| 2026-06-10 | 21.25 | $37.42 | 400 |
| 2026-06-09 | 21.94 | $37.63 | 300 |
| 2026-06-08 | 22.80 | $37.70 | 800 |
| 2026-06-05 | 23.65 | $37.65 | 102 |
| 2026-06-04 | 24.55 | $37.92 | 783 |
| 2026-06-03 | 24.60 | $37.87 | 800 |
| 2026-06-02 | 24.75 | $37.90 | 1432 |
| 2026-06-01 | 24.76 | $37.91 | 1432 |
| 2026-05-29 | 24.77 | $37.89 | 14000 |
| 2026-05-28 | 24.82 | $37.85 | 118 |
| 2026-05-27 | 24.95 | $37.78 | 1600 |
| 2026-05-26 | 25.23 | $37.74 | 1029 |
| 2026-05-22 | 25.02 | $37.67 | 208 |
| 2026-05-21 | 24.93 | $37.62 | 2022 |
| 2026-05-20 | 24.92 | $37.57 | 1023 |
| 2026-05-19 | 24.73 | $37.44 | 1023 |
| 2026-05-18 | 24.76 | $37.51 | 2823 |
| 2026-05-15 | 24.62 | $37.49 | 1008 |
| 2026-05-14 | 24.40 | $37.55 | 158100 |
| 2026-05-13 | 24.00 | $37.52 | 615 |
| 2026-05-12 | 23.66 | $37.45 | 815 |
| 2026-05-11 | 23.40 | $37.45 | 502 |
| 2026-05-08 | 22.85 | $37.43 | 200 |
| 2026-05-07 | 22.39 | $37.35 | 709 |
| 2026-05-06 | 21.97 | $37.35 | 300 |
| 2026-05-05 | 21.57 | $37.20 | 1521 |
| 2026-05-04 | 21.35 | $37.06 | 1800 |
| 2026-05-01 | 21.25 | $37.14 | 400 |
| 2026-04-30 | 20.90 | $37.09 | 800 |
| 2026-04-29 | 20.65 | $36.88 | 1722 |
| 2026-04-28 | 20.68 | $36.90 | 900 |
| 2026-04-27 | 20.71 | $36.96 | 2100 |
| 2026-04-24 | 20.74 | $36.92 | 939 |
| 2026-04-23 | 20.34 | $36.78 | 2800 |
| 2026-04-22 | 20.10 | $36.87 | 1165 |
| 2026-04-21 | 19.52 | $36.66 | 1200 |
| 2026-04-20 | 18.91 | $36.78 | 1200 |
| 2026-04-17 | 18.43 | $36.83 | 900 |
| 2026-04-16 | 17.82 | $36.62 | 100 |
| 2026-04-15 | 17.39 | $36.57 | 381 |
| 2026-04-14 | 17.00 | $36.41 | 381 |
| 2026-04-13 | 16.77 | $36.18 | 400 |
| 2026-04-10 | 16.79 | $35.94 | 500 |
| 2026-04-09 | 17.13 | $35.98 | 500 |
| 2026-04-08 | 17.48 | $35.79 | 339 |
| 2026-04-07 | 18.09 | $35.18 | 800 |
| 2026-04-06 | 18.41 | $35.18 | 339 |
| 2026-04-02 | 18.74 | $35.08 | 1361 |
| 2026-04-01 | 18.92 | $35.06 | 1361 |
| 2026-03-31 | 19.07 | $34.85 | 1400 |
| 2026-03-30 | 18.88 | $34.17 | 1225 |
| 2026-03-27 | 17.70 | $34.25 | 645 |
| 2026-03-26 | 16.52 | $34.65 | 528 |
| 2026-03-25 | 15.69 | $35.09 | 528 |
| 2026-03-24 | 15.35 | $34.94 | 130 |
| 2026-03-23 | 14.59 | $35.06 | 130 |
| 2026-03-20 | 13.94 | $34.74 | 2212 |
| 2026-03-19 | 12.93 | $35.12 | 472 |
| 2026-03-18 | 12.19 | $35.17 | 406 |
| 2026-03-17 | 11.66 | $35.49 | 400 |
| 2026-03-16 | 11.60 | $35.40 | 442 |
| 2026-03-13 | 11.29 | $35.13 | 2002 |
| 2026-03-12 | 10.29 | $35.28 | 2002 |
| 2026-03-11 | 9.47 | $35.62 | 385 |
| 2026-03-10 | 9.18 | $35.62 | 400 |
| 2026-03-09 | 8.88 | $35.67 | 3333 |
| 2026-03-06 | 8.47 | $35.47 | 330 |
| 2026-03-05 | 8.38 | $35.78 | 330 |
| 2026-03-04 | 8.77 | $35.92 | 330 |
| 2026-03-03 | 8.78 | $35.71 | 2365 |
| 2026-03-02 | 9.10 | $35.95 | 2500 |
| 2026-02-27 | 8.97 | $35.91 | 2043 |
| 2026-02-26 | 8.92 | $36.00 | 2043 |
| 2026-02-25 | 8.82 | $36.11 | 274 |
| 2026-02-24 | 8.24 | $35.92 | 300 |
| 2026-02-23 | 8.00 | $35.74 | 1600 |
| 2026-02-20 | 7.97 | $35.97 | 908 |
| 2026-02-19 | 7.93 | $35.81 | 3411 |
| 2026-02-18 | 8.20 | $35.89 | 1231 |
| 2026-02-17 | 8.49 | $35.76 | 4500 |
| 2026-02-13 | 8.73 | $35.70 | 8036 |
| 2026-02-12 | 9.12 | $35.71 | 600 |
| 2026-02-11 | 9.43 | $36.04 | 700 |
| 2026-02-10 | 9.47 | $36.02 | 438 |
| 2026-02-09 | 9.34 | $36.09 | 1843 |
| 2026-02-06 | 9.20 | $36.01 | 600 |
| 2026-02-05 | 9.23 | $35.56 | 1163 |
| 2026-02-04 | 9.14 | $35.83 | 1200 |
| 2026-02-03 | 9.54 | $35.92 | 2507 |
| 2026-02-02 | 9.97 | $36.08 | 1147 |
| 2026-01-30 | 10.26 | $35.96 | 1241 |
| 2026-01-29 | 10.75 | $36.03 | 100 |
| 2026-01-28 | 11.10 | $36.07 | 523 |
| 2026-01-27 | 11.46 | $36.07 | 333 |
| 2026-01-26 | 11.74 | $36.01 | 1913 |
| 2026-01-23 | 12.25 | $35.90 | 1700 |
| 2026-01-22 | 12.77 | $35.89 | 900 |
| 2026-01-21 | 13.32 | $35.77 | — |
| 2026-01-20 | 13.52 | $35.52 | 700 |
| 2026-01-16 | 13.15 | $35.96 | 627 |
| 2026-01-15 | 13.77 | $35.93 | 240 |
| 2026-01-14 | 14.34 | $35.87 | 1800 |
| 2026-01-13 | 14.78 | $35.96 | 342 |
| 2026-01-12 | 15.33 | $36.01 | 1500 |
| 2026-01-09 | 15.90 | $36.00 | 5900 |
| 2026-01-08 | 16.53 | $35.85 | 4114 |
| 2026-01-07 | 17.24 | $35.83 | 1945 |
| 2026-01-06 | 17.99 | $35.89 | 7900 |
| 2026-01-05 | 18.57 | $35.78 | 2500 |
| 2026-01-02 | 18.99 | $35.66 | 10832 |
| 2025-12-31 | 19.20 | $35.64 | 14300 |
| 2025-12-30 | 19.43 | $35.78 | 519 |
| 2025-12-29 | 19.29 | $35.78 | 500 |
| 2025-12-26 | 19.10 | $35.80 | 1207 |
| 2025-12-24 | 18.81 | $35.81 | 127 |
| 2025-12-23 | 18.43 | $35.76 | 341 |
| 2025-12-22 | 18.13 | $35.69 | 100 |
| 2025-12-19 | 17.95 | $35.54 | 7433 |
| 2025-12-18 | 18.07 | $35.36 | 606 |
| 2025-12-17 | 18.60 | $35.18 | 1723 |
| 2025-12-16 | 19.16 | $35.43 | 500 |
| 2025-12-15 | 19.26 | $35.44 | 393 |
| 2025-12-12 | 19.10 | $35.42 | 400 |
| 2025-12-11 | 18.96 | $35.61 | 130 |
| 2025-12-10 | 18.38 | $35.58 | 428 |
| 2025-12-09 | 17.82 | $35.43 | 428 |
| 2025-12-08 | 17.44 | $35.41 | 308 |
| 2025-12-05 | 17.13 | $35.49 | 236 |
| 2025-12-04 | 16.45 | $35.45 | 2259 |
| 2025-12-03 | 15.80 | $35.42 | 2300 |
| 2025-12-02 | 15.13 | $35.34 | 1800 |
| 2025-12-01 | 14.58 | $35.31 | 4500 |
| 2025-11-28 | 14.01 | $35.37 | 1774 |
| 2025-11-26 | 13.17 | $35.28 | 1800 |
| 2025-11-25 | 12.38 | $35.16 | 2020 |
| 2025-11-24 | 11.76 | $34.97 | 945 |
| 2025-11-21 | 11.40 | $34.61 | 2200 |
| 2025-11-20 | 11.61 | $34.41 | 500 |
| 2025-11-19 | 11.83 | $34.72 | 406 |
| 2025-11-18 | 11.92 | $34.66 | 406 |
| 2025-11-17 | 11.86 | $34.68 | 740 |
| 2025-11-14 | 11.89 | $34.97 | 1200 |
| 2025-11-13 | 12.48 | $34.95 | 441 |
| 2025-11-12 | 12.96 | $35.28 | 587 |
| 2025-11-11 | 13.07 | $35.26 | 600 |
| 2025-11-10 | 13.18 | $35.25 | 142 |
| 2025-11-07 | 13.34 | $34.94 | 1100 |
| 2025-11-06 | 13.88 | $34.93 | 300 |
| 2025-11-05 | 14.52 | $35.14 | 800 |
| 2025-11-04 | 14.83 | $35.04 | 2500 |
| 2025-11-03 | 15.46 | $35.27 | 400 |
| 2025-10-31 | 15.32 | $35.23 | 2041 |
| 2025-10-30 | 15.19 | $35.19 | 100 |
| 2025-10-29 | 15.26 | $35.34 | 816 |
| 2025-10-28 | 14.85 | $35.38 | 2900 |
| 2025-10-27 | 14.47 | $35.38 | 1000 |
| 2025-10-24 | 14.06 | $35.20 | 100 |
| 2025-10-23 | 14.00 | $35.05 | 100 |
| 2025-10-22 | 14.29 | $34.95 | 1650 |
| 2025-10-21 | 14.78 | $35.06 | 1700 |
| 2025-10-20 | 15.17 | $35.03 | 760 |
| 2025-10-17 | 15.57 | $34.80 | 3000 |
| 2025-10-16 | 16.23 | $34.64 | 600 |
| 2025-10-15 | 16.99 | $34.77 | 154 |
| 2025-10-14 | 17.65 | $34.70 | 200 |
| 2025-10-13 | 18.51 | $34.77 | 121 |
| 2025-10-10 | 19.34 | $34.42 | 400 |
| 2025-10-09 | 20.12 | $34.97 | 349 |
| 2025-10-08 | 19.80 | $35.01 | 1632 |
| 2025-10-07 | 19.46 | $34.92 | 1474 |
| 2025-10-06 | 19.30 | $35.00 | 1500 |
| 2025-10-03 | 18.92 | $34.95 | 200 |
| 2025-10-02 | 18.58 | $34.93 | 200 |
| 2025-10-01 | 18.28 | $34.94 | 3858 |
| 2025-09-30 | 17.96 | $34.88 | 600 |
| 2025-09-29 | 17.74 | $34.80 | 600 |
| 2025-09-26 | 17.51 | $34.77 | 606 |
| 2025-09-25 | 17.40 | $34.60 | 1032 |
| 2025-09-24 | 17.60 | $34.70 | 1628 |
| 2025-09-23 | 17.40 | $34.75 | 10784 |
| 2025-09-22 | 16.93 | $34.86 | 10800 |
| 2025-09-19 | 16.44 | $34.80 | 319 |
| 2025-09-18 | 16.02 | $34.71 | 438 |
| 2025-09-17 | 15.73 | $34.63 | 1639 |
| 2025-09-16 | 15.55 | $34.64 | 1639 |
| 2025-09-15 | 15.24 | $34.66 | 1800 |
| 2025-09-12 | 14.91 | $34.58 | 4693 |
| 2025-09-11 | 15.18 | $34.55 | 4700 |
| 2025-09-10 | 15.53 | $34.42 | 2500 |
| 2025-09-09 | 16.11 | $34.32 | 5100 |
| 2025-09-08 | 16.95 | $34.27 | 3100 |
| 2025-09-05 | 17.77 | $34.23 | 1102 |
| 2025-09-04 | 18.60 | $34.30 | 3100 |
| 2025-09-03 | 19.46 | $34.11 | 1104 |
| 2025-09-02 | 20.03 | $33.99 | 100 |
| 2025-08-29 | 20.40 | $34.13 | 5500 |
| 2025-08-28 | 20.93 | $34.30 | 1000 |
| 2025-08-27 | 21.65 | $34.20 | 3900 |
| 2025-08-26 | 22.30 | $34.17 | 14835 |
| 2025-08-25 | 22.86 | $34.09 | 9600 |
| 2025-08-22 | 23.70 | $34.16 | 16100 |
| 2025-08-21 | 24.59 | $33.80 | 14800 |
| 2025-08-20 | 25.01 | $33.90 | 9400 |
| 2025-08-19 | 25.44 | $33.92 | 4200 |
| 2025-08-18 | 26.09 | $34.09 | 10115 |
| 2025-08-15 | 26.92 | $34.04 | 3968 |
| 2025-08-14 | 27.84 | $34.12 | 4000 |
| 2025-08-13 | 28.72 | $34.09 | 14800 |
| 2025-08-12 | 29.65 | $34.02 | 12106 |
| 2025-08-11 | 30.15 | $33.77 | 2000 |
| 2025-08-08 | 30.41 | $33.85 | 1416 |
| 2025-08-07 | 30.62 | $33.64 | 21940 |
| 2025-08-06 | 30.84 | $33.69 | 10100 |
| 2025-08-05 | 30.74 | $33.55 | 10514 |
| 2025-08-04 | 30.64 | $33.63 | 16826 |
| 2025-08-01 | 30.54 | $33.33 | 95800 |
| 2025-07-31 | 30.77 | $33.70 | 41428 |
| 2025-07-30 | 29.84 | $33.71 | 2700 |
| 2025-07-29 | 29.04 | $33.74 | 7427 |
| 2025-07-28 | 28.09 | $33.75 | 502 |
| 2025-07-25 | 27.16 | $33.76 | 2133 |
| 2025-07-24 | 26.24 | $33.67 | 2460 |
| 2025-07-23 | 25.40 | $33.62 | 2460 |
| 2025-07-22 | 24.57 | $33.35 | 2638 |
| 2025-07-21 | 24.04 | $33.40 | 736 |
| 2025-07-18 | 23.09 | $33.34 | 300 |
| 2025-07-17 | 22.29 | $33.34 | 741 |
| 2025-07-16 | 21.44 | $33.17 | 329 |
| 2025-07-15 | 20.79 | $33.09 | 3026 |
| 2025-07-14 | 20.21 | $33.16 | 3026 |
| 2025-07-11 | 19.58 | $33.13 | 1896 |
| 2025-07-10 | 18.84 | $33.19 | 1896 |
| 2025-07-09 | 18.00 | $33.12 | 425 |
| 2025-07-08 | 17.24 | $32.95 | 900 |
| 2025-07-07 | 16.65 | $32.93 | 3114 |
| 2025-07-03 | 16.03 | $33.11 | 3114 |
| 2025-07-02 | 14.95 | $32.91 | 2000 |
| 2025-07-01 | 14.06 | $32.81 | 800 |
| 2025-06-30 | 13.24 | $32.84 | 7400 |
| 2025-06-27 | 12.37 | $32.68 | 2142 |
| 2025-06-26 | 11.65 | $32.56 | 536 |
| 2025-06-25 | 11.05 | $32.32 | 100 |
| 2025-06-24 | 10.74 | $32.34 | 458 |
| 2025-06-23 | 10.38 | $32.03 | 500 |
| 2025-06-20 | 10.45 | $31.77 | 1876 |
| 2025-06-18 | 10.96 | $31.83 | 9144 |
| 2025-06-17 | 11.38 | $31.83 | 9144 |
| 2025-06-16 | 11.84 | $32.03 | 9144 |
| 2025-06-13 | 11.94 | $31.77 | 141 |
| 2025-06-12 | 12.46 | $32.06 | 141 |
| 2025-06-11 | 12.46 | $31.98 | 1207 |
| 2025-06-10 | 12.59 | $32.03 | 1207 |
| 2025-06-09 | 12.66 | $31.94 | 1238 |
| 2025-06-06 | 12.88 | $31.91 | 1600 |
| 2025-06-05 | 13.10 | $31.62 | 1818 |
| 2025-06-04 | 13.41 | $31.76 | 2100 |
| 2025-06-03 | 13.50 | $31.77 | 111 |
| 2025-06-02 | 13.59 | $31.59 | 600 |
| 2025-05-30 | 13.90 | $31.52 | 409 |
| 2025-05-29 | 14.33 | $31.48 | 812 |
| 2025-05-28 | 14.65 | $31.40 | 1400 |
| 2025-05-27 | 14.98 | $31.50 | 900 |
| 2025-05-23 | 15.01 | $31.06 | 411 |
| 2025-05-22 | 15.57 | $31.23 | 4700 |
| 2025-05-21 | 15.89 | $31.24 | 2638 |
| 2025-05-20 | 16.21 | $31.60 | 400 |
| 2025-05-19 | 16.00 | $31.67 | 1300 |
| 2025-05-16 | 15.69 | $31.67 | 1007 |
| 2025-05-15 | 15.35 | $31.48 | 2014 |
| 2025-05-14 | 15.14 | $31.39 | 842 |
| 2025-05-13 | 15.05 | $31.37 | 600 |
| 2025-05-12 | 14.98 | $31.16 | 1514 |
| 2025-05-09 | 15.10 | $30.47 | 322 |
| 2025-05-08 | 15.80 | $30.49 | 500 |
| 2025-05-07 | 16.57 | $30.36 | 600 |
| 2025-05-06 | 17.21 | $30.30 | 349 |
| 2025-05-05 | 17.91 | $30.45 | 1012 |
| 2025-05-02 | 18.80 | $30.58 | 300 |
| 2025-05-01 | 19.78 | $30.28 | 520 |
| 2025-04-30 | 20.63 | $30.15 | 100 |
| 2025-04-29 | 21.26 | $30.09 | 3440 |
| 2025-04-28 | 22.13 | $29.99 | 528 |
| 2025-04-25 | 22.91 | $29.92 | 1621 |
| 2025-04-24 | 23.71 | $29.81 | 522 |
| 2025-04-23 | 24.40 | $29.44 | 1026 |
| 2025-04-22 | 24.97 | $29.10 | 3100 |
| 2025-04-21 | 25.05 | $28.63 | 1400 |
| 2025-04-17 | 24.88 | $29.04 | 113 |
| 2025-04-16 | 25.08 | $28.99 | 200 |
| 2025-04-15 | 25.25 | $29.46 | 300 |
| 2025-04-14 | 25.83 | $29.49 | 1800 |
| 2025-04-11 | 26.44 | $29.32 | 800 |
| 2025-04-10 | 26.78 | $28.91 | 4702 |
| 2025-04-09 | 26.93 | $29.67 | 6400 |
| 2025-04-08 | 27.08 | $27.84 | 200 |
| 2025-04-07 | 25.96 | $28.24 | 4200 |
| 2025-04-04 | 24.21 | $28.25 | 1100 |
| 2025-04-03 | 22.74 | $29.46 | 1419 |
| 2025-04-02 | 22.00 | $30.51 | 4938 |
| 2025-04-01 | 22.09 | $30.32 | 4938 |
| 2025-03-31 | 21.80 | $30.27 | 24400 |
| 2025-03-28 | 21.39 | $30.14 | 8713 |
| 2025-03-27 | 21.16 | $30.60 | 1500 |
| 2025-03-26 | 21.51 | $30.65 | 2923 |
| 2025-03-25 | 21.88 | $30.87 | 2300 |
| 2025-03-24 | 22.71 | $30.88 | 200 |
| 2025-03-21 | 23.59 | $30.47 | 144 |
| 2025-03-20 | 23.72 | $30.43 | 2300 |
| 2025-03-19 | 24.03 | $30.51 | 514 |
| 2025-03-18 | 24.20 | $30.27 | 625 |
| 2025-03-17 | 23.89 | $30.53 | 100 |
| 2025-03-14 | 23.74 | $30.38 | 701 |
| 2025-03-13 | 23.24 | $29.90 | 300 |
| 2025-03-12 | 21.75 | $30.23 | 100 |
| 2025-03-11 | 20.32 | $30.14 | 2940 |
| 2025-03-10 | 18.73 | $30.26 | 3846 |
| 2025-03-07 | 17.21 | $30.87 | 403 |
| 2025-03-06 | 16.17 | $30.73 | 4922 |
| 2025-03-05 | 15.13 | $31.13 | 300 |
| 2025-03-04 | 14.30 | $30.88 | 4537 |
| 2025-03-03 | 12.95 | $31.09 | 45900 |
| 2025-02-28 | 11.91 | $31.49 | 1409 |
| 2025-02-27 | 10.99 | $31.19 | 1100 |
| 2025-02-26 | 10.10 | $31.51 | 708 |
| 2025-02-25 | 9.65 | $31.50 | 9400 |
| 2025-02-24 | 8.93 | $31.61 | 1100 |
| 2025-02-21 | 8.50 | $31.68 | 200 |
| 2025-02-20 | 8.22 | $32.00 | 2900 |
| 2025-02-19 | 8.35 | $32.04 | 2300 |
| 2025-02-18 | 8.49 | $31.97 | 507 |
| 2025-02-14 | 8.52 | $31.97 | 130 |
| 2025-02-13 | 8.53 | $31.94 | 1500 |
| 2025-02-12 | 8.61 | $31.74 | 713 |
| 2025-02-11 | 9.02 | $31.80 | 2600 |
| 2025-02-10 | 9.39 | $31.81 | 6921 |
| 2025-02-07 | 9.78 | $31.68 | 1825 |
| 2025-02-06 | 10.25 | $31.84 | 1304 |
| 2025-02-05 | 10.44 | $31.76 | 1605 |
| 2025-02-04 | 10.79 | $31.70 | 1800 |
| 2025-02-03 | 11.29 | $31.56 | 4903 |
| 2025-01-31 | 11.79 | $31.68 | 1800 |
| 2025-01-30 | 11.76 | $31.69 | 5320 |
| 2025-01-29 | 11.99 | $31.66 | 1000 |
| 2025-01-28 | 12.31 | $31.76 | 538 |
| 2025-01-27 | 12.40 | $31.57 | 1725 |
| 2025-01-24 | 12.95 | $31.83 | 100 |
| 2025-01-23 | 12.73 | $31.85 | 3400 |
| 2025-01-22 | 12.49 | $31.78 | 4000 |
| 2025-01-21 | 12.24 | $31.68 | 1031 |
| 2025-01-17 | 12.23 | $31.50 | 100 |
| 2025-01-16 | 12.59 | $31.36 | 100 |
| 2025-01-15 | 13.24 | $31.38 | 300 |
| 2025-01-14 | 13.92 | $30.97 | 3506 |
| 2025-01-13 | 13.74 | $30.96 | 2300 |
| 2025-01-10 | 13.40 | $30.91 | 4100 |
| 2025-01-08 | 13.05 | $31.19 | 1500 |
| 2025-01-07 | 13.36 | $31.18 | 800 |
| 2025-01-06 | 13.72 | $31.39 | 3435 |
| 2025-01-03 | 14.30 | $31.30 | 1600 |
| 2025-01-02 | 14.64 | $31.05 | 285700 |
| 2024-12-31 | 14.60 | $31.09 | 2.8M |
| 2024-12-30 | 14.78 | $31.21 | 14816 |
| 2024-12-27 | 15.00 | $31.36 | 5200 |
| 2024-12-26 | 15.74 | $31.57 | 3006 |
| 2024-12-24 | 15.90 | $31.55 | 6300 |
| 2024-12-23 | 16.22 | $31.34 | 14939 |
| 2024-12-20 | 17.06 | $31.19 | 12600 |
| 2024-12-19 | 17.94 | $30.99 | 13500 |
| 2024-12-18 | 18.21 | $31.03 | 29306 |
| 2024-12-17 | 18.67 | $31.55 | 20100 |
| 2024-12-16 | 18.58 | $31.52 | 2201 |
| 2024-12-13 | 18.48 | $31.52 | 11840 |
| 2024-12-12 | 18.55 | $31.54 | 17303 |
| 2024-12-11 | 18.50 | $31.60 | 13830 |
| 2024-12-10 | 18.21 | $31.47 | 12100 |
| 2024-12-09 | 17.90 | $31.52 | 7816 |
| 2024-12-06 | 18.12 | $31.60 | 9933 |
| 2024-12-05 | 18.09 | $31.59 | 11641 |
| 2024-12-04 | 18.10 | $31.60 | 13800 |
| 2024-12-03 | 18.12 | $31.51 | 16330 |
| 2024-12-02 | 18.32 | $31.51 | 12400 |
| 2024-11-29 | 18.58 | $31.49 | 5213 |
| 2024-11-27 | 19.01 | $31.32 | 11700 |
| 2024-11-26 | 19.59 | $31.42 | 15209 |
| 2024-11-25 | 20.22 | $31.28 | 10900 |
| 2024-11-22 | 20.20 | $31.23 | 7900 |
| 2024-11-21 | 20.33 | $31.18 | 10900 |
| 2024-11-20 | 20.59 | $31.06 | 16200 |
| 2024-11-19 | 21.25 | $31.04 | 14806 |
| 2024-11-18 | 21.67 | $31.02 | 10300 |
| 2024-11-15 | 22.11 | $30.96 | 21600 |
| 2024-11-14 | 22.59 | $31.19 | 12700 |
| 2024-11-13 | 22.12 | $31.27 | 35600 |
| 2024-11-12 | 21.46 | $31.24 | 13100 |
| 2024-11-11 | 20.78 | $31.27 | 6827 |
| 2024-11-08 | 19.99 | $31.26 | 18500 |
| 2024-11-07 | 19.19 | $31.23 | 9719 |
| 2024-11-06 | 18.44 | $31.07 | 11300 |
| 2024-11-05 | 17.93 | $30.61 | 10700 |
| 2024-11-04 | 18.30 | $30.39 | 13200 |
| 2024-11-01 | 19.06 | $30.43 | 8600 |
| 2024-10-31 | 19.76 | $30.40 | 7100 |
| 2024-10-30 | 20.75 | $30.68 | 9000 |
| 2024-10-29 | 20.85 | $30.80 | 13715 |
| 2024-10-28 | 20.53 | $30.78 | 10800 |
| 2024-10-25 | 20.26 | $30.69 | 4100 |
| 2024-10-24 | 19.98 | $30.74 | 10735 |
| 2024-10-23 | 19.83 | $30.66 | 33300 |
| 2024-10-22 | 19.77 | $30.88 | 18245 |
| 2024-10-21 | 18.97 | $30.82 | 5139 |
| 2024-10-18 | 18.74 | $30.86 | 14115 |
| 2024-10-17 | 18.35 | $30.79 | 7300 |
| 2024-10-16 | 17.92 | $30.79 | 11724 |
| 2024-10-15 | 17.69 | $30.68 | 63500 |
| 2024-10-14 | 17.54 | $30.84 | 5100 |
| 2024-10-11 | 17.01 | $30.64 | 12623 |
| 2024-10-10 | 16.75 | $30.53 | 9300 |
| 2024-10-09 | 16.78 | $30.60 | 16500 |
| 2024-10-08 | 16.70 | $30.48 | 6800 |
| 2024-10-07 | 16.96 | $30.28 | 4237 |
| 2024-10-04 | 17.32 | $30.47 | 5900 |
| 2024-10-03 | 17.38 | $30.29 | 2.7M |
| 2024-10-02 | 17.77 | $30.38 | 18712 |
| 2024-10-01 | 17.90 | $30.34 | 17600 |
| 2024-09-30 | 18.03 | $30.50 | 19130 |
| 2024-09-27 | 17.68 | $30.45 | 15737 |
| 2024-09-26 | 17.13 | $30.45 | 10100 |
| 2024-09-25 | 16.71 | $30.41 | 22741 |
| 2024-09-24 | 16.27 | $30.44 | 12400 |
| 2024-09-23 | 15.81 | $30.38 | 7600 |
| 2024-09-20 | 15.47 | $30.32 | 23108 |
| 2024-09-19 | 15.10 | $30.34 | 37111 |
| 2024-09-18 | 14.69 | $30.01 | 42525 |
| 2024-09-17 | 14.40 | $30.05 | 7026 |
| 2024-09-16 | 14.39 | $30.06 | 18448 |
| 2024-09-13 | 14.59 | $30.02 | 15805 |
| 2024-09-12 | 14.81 | $29.90 | 33400 |
| 2024-09-11 | 15.41 | $29.76 | 65540 |
| 2024-09-10 | 16.06 | $29.56 | 9800 |
| 2024-09-09 | 16.26 | $29.45 | 34600 |
| 2024-09-06 | 16.45 | $29.21 | 13000 |
| 2024-09-05 | 16.63 | $29.57 | 29600 |
| 2024-09-04 | 17.36 | $29.65 | 138500 |
| 2024-09-03 | 18.19 | $29.61 | 12838 |
| 2024-08-30 | 19.01 | $30.07 | 36842 |
| 2024-08-29 | 19.37 | $29.99 | 21900 |
| 2024-08-28 | 19.58 | $29.86 | 111900 |
| 2024-08-27 | 20.28 | $30.00 | 76626 |
| 2024-08-26 | 20.60 | $29.92 | 47600 |
| 2024-08-23 | 21.10 | $29.97 | 59732 |
| 2024-08-22 | 21.70 | $29.71 | 28834 |
| 2024-08-21 | 22.40 | $29.90 | 70120 |
| 2024-08-20 | 22.75 | $29.84 | 48000 |
| 2024-08-19 | 23.13 | $29.87 | 54700 |
| 2024-08-16 | 23.61 | $29.71 | 25300 |
| 2024-08-15 | 24.36 | $29.62 | 52724 |
| 2024-08-14 | 25.26 | $29.37 | 31331 |
| 2024-08-13 | 26.34 | $29.25 | 57741 |
| 2024-08-12 | 27.22 | $28.89 | 29800 |
| 2024-08-09 | 27.54 | $28.89 | 24600 |
| 2024-08-08 | 27.58 | $28.76 | 40200 |
| 2024-08-07 | 27.33 | $28.32 | 46427 |
| 2024-08-06 | 27.07 | $28.50 | 346243 |
| 2024-08-05 | 27.06 | $28.20 | 48000 |
| 2024-08-02 | 26.48 | $28.86 | 60800 |
| 2024-08-01 | 26.81 | $29.24 | 4.9M |
| 2024-07-31 | 28.18 | $29.52 | 56222 |
| 2024-07-30 | 28.25 | $29.31 | 12532 |
| 2024-07-29 | 28.83 | $29.37 | 14100 |
| 2024-07-26 | 28.87 | $29.28 | 900 |
| 2024-07-25 | 29.42 | $29.11 | 2827 |
| 2024-07-24 | 30.01 | $29.17 | 1839 |
| 2024-07-23 | 31.05 | $29.44 | 1900 |
| 2024-07-22 | 30.64 | $29.39 | 2559 |
| 2024-07-19 | 30.22 | $29.31 | 1821 |
| 2024-07-18 | 30.20 | $29.32 | 12769 |
| 2024-07-17 | 29.88 | $29.38 | 1245 |
| 2024-07-16 | 29.40 | $29.41 | 3156 |
| 2024-07-15 | 28.41 | $29.41 | 2736 |
| 2024-07-12 | 27.38 | $29.40 | 103 |
| 2024-07-11 | 26.50 | $29.34 | 464 |
| 2024-07-10 | 25.67 | $29.36 | 173 |
| 2024-07-09 | 24.72 | $29.33 | 4338 |
| 2024-07-08 | 23.72 | $29.33 | 580 |
| 2024-07-05 | 22.75 | $29.30 | 512 |
| 2024-07-03 | 21.83 | $29.27 | 2298 |
| 2024-07-02 | 20.95 | $29.19 | 181 |
| 2024-07-01 | 20.23 | $29.13 | 2366 |
| 2024-06-28 | 19.65 | $29.06 | 38262 |
| 2024-06-27 | 19.04 | $29.10 | 125 |
| 2024-06-26 | 18.61 | $29.08 | 3088 |
| 2024-06-25 | 18.22 | $29.05 | 451 |
| 2024-06-24 | 17.90 | $29.01 | 2309 |
| 2024-06-21 | 17.56 | $29.02 | 440 |
| 2024-06-20 | 17.30 | $29.03 | 11923 |
| 2024-06-18 | 17.03 | $29.05 | 3661 |
| 2024-06-17 | 16.67 | $29.02 | 200 |
| 2024-06-14 | 16.19 | $28.92 | — |
| 2024-06-13 | 15.98 | $28.94 | — |
| 2024-06-12 | 15.69 | $28.91 | 458 |
| 2024-06-11 | 15.44 | $28.73 | 148 |
| 2024-06-10 | 15.67 | $28.69 | 3110 |
| 2024-06-07 | 15.76 | $28.66 | 622 |
| 2024-06-06 | 15.91 | $28.65 | 1107 |
| 2024-06-05 | 16.18 | $28.65 | 2093 |
| 2024-06-04 | 16.46 | $28.43 | 12118 |
| 2024-06-03 | 17.32 | $28.38 | 7336 |
| 2024-05-31 | 18.02 | $28.36 | 5801 |
| 2024-05-30 | 18.70 | $28.21 | 7750 |
| 2024-05-29 | 19.48 | $28.33 | 2 |
| 2024-05-28 | 19.84 | $28.47 | 932 |
| 2024-05-24 | 19.98 | $28.46 | 958 |
| 2024-05-23 | 19.94 | $28.29 | 2226 |
| 2024-05-22 | 19.91 | $28.42 | 8 |
| 2024-05-21 | 19.38 | $28.48 | 2637 |
| 2024-05-20 | 18.83 | $28.41 | 6809 |
| 2024-05-17 | 18.39 | $28.39 | 177 |
| 2024-05-16 | 17.96 | $28.34 | 4775 |
| 2024-05-15 | 17.51 | $28.39 | 731 |
| 2024-05-14 | 16.97 | $28.16 | 2392 |
| 2024-05-13 | 16.84 | $28.04 | 4663 |
| 2024-05-10 | 16.87 | $28.06 | 10365 |
| 2024-05-09 | 16.95 | $27.98 | 12905 |
| 2024-05-08 | 17.19 | $27.90 | 3795 |
| 2024-05-07 | 17.61 | $27.88 | 25344 |
| 2024-05-06 | 17.99 | $27.82 | 394 |
| 2024-05-03 | 18.50 | $27.61 | 1787 |
| 2024-05-02 | 19.47 | $27.31 | 9 |
| 2024-05-01 | 19.74 | $27.16 | 750 |
| 2024-04-30 | 20.02 | $27.24 | 2166 |
| 2024-04-29 | 20.55 | $27.54 | 2886 |
| 2024-04-26 | 21.55 | $27.49 | 1066 |
| 2024-04-25 | 22.66 | $27.25 | 396 |
| 2024-04-24 | 23.18 | $27.37 | 12 |
| 2024-04-23 | 24.10 | $27.34 | 6862 |
| 2024-04-22 | 24.99 | $27.05 | 2394 |
| 2024-04-19 | 25.21 | $26.90 | 422 |
| 2024-04-18 | 25.28 | $27.08 | 2134 |
| 2024-04-17 | 25.65 | $27.16 | 18800 |
| 2024-04-16 | 26.10 | $27.28 | 809 |
| 2024-04-15 | 26.99 | $27.30 | 764 |
| 2024-04-12 | 28.06 | $27.52 | 583 |
| 2024-04-11 | 29.40 | $27.82 | 1476 |
| 2024-04-10 | 29.91 | $27.68 | 6454 |
| 2024-04-09 | 30.80 | $27.82 | 9441 |
| 2024-04-08 | 31.46 | $27.81 | 2044 |
| 2024-04-05 | 31.55 | $27.81 | 553 |
| 2024-04-04 | 31.65 | $27.61 | 2796 |
| 2024-04-03 | 31.75 | $27.78 | 8360 |
| 2024-04-02 | 32.13 | $27.81 | 4356 |
| 2024-04-01 | 32.61 | $27.93 | 21989 |
| 2024-03-28 | 32.42 | $27.97 | 1.5M |
| 2024-03-27 | 32.05 | $27.93 | 8104 |
| 2024-03-26 | 31.82 | $27.81 | 16404 |
| 2024-03-25 | 31.69 | $27.82 | 10838 |
| 2024-03-22 | 31.49 | $27.85 | 10098 |
| 2024-03-21 | 31.18 | $27.85 | 12496 |
| 2024-03-20 | 30.86 | $27.78 | 14260 |
| 2024-03-19 | 30.69 | $27.64 | 11264 |
| 2024-03-18 | 30.78 | $27.56 | 33198 |
| 2024-03-15 | 30.74 | $27.44 | 11684 |
| 2024-03-14 | 31.01 | $27.53 | 15733 |
| 2024-03-13 | 31.13 | $27.59 | 11621 |
| 2024-03-12 | 30.94 | $27.60 | 13437 |
| 2024-03-11 | 30.73 | $27.41 | 9034 |
| 2024-03-08 | 30.90 | $27.45 | 6349 |
| 2024-03-07 | 30.92 | $27.55 | 13769 |
| 2024-03-06 | 31.05 | $27.34 | 257152 |
| 2024-03-05 | 31.44 | $27.25 | 5232 |
| 2024-03-04 | 32.05 | $27.46 | 7664 |
| 2024-03-01 | 31.99 | $27.46 | 14921 |
| 2024-02-29 | 32.00 | $27.33 | 387900 |
| 2024-02-28 | 32.32 | $27.20 | 10419 |
| 2024-02-27 | 32.78 | $27.26 | 8715 |
| 2024-02-26 | 33.27 | $27.24 | 10047 |
| 2024-02-23 | 33.61 | $27.27 | 8414 |
| 2024-02-22 | 33.79 | $27.28 | 7326 |
| 2024-02-21 | 34.04 | $26.86 | 12855 |
| 2024-02-20 | 35.11 | $26.82 | 11392 |
| 2024-02-16 | 36.04 | $26.95 | 6389 |
| 2024-02-15 | 36.63 | $27.04 | 9190 |
| 2024-02-14 | 37.12 | $26.93 | 19287 |
| 2024-02-13 | 37.86 | $26.72 | 9942 |
| 2024-02-12 | 38.89 | $26.98 | 8327 |
| 2024-02-09 | 38.69 | $27.00 | 17750 |
| 2024-02-08 | 38.59 | $26.89 | 22120 |
| 2024-02-07 | 38.66 | $26.88 | 10002 |
| 2024-02-06 | 38.77 | $26.73 | 7509 |
| 2024-02-05 | 39.22 | $26.72 | 9345 |
| 2024-02-02 | 39.70 | $26.79 | 5405 |
| 2024-02-01 | 40.03 | $26.53 | 11426 |
| 2024-01-31 | 40.92 | $26.33 | 11955 |
| 2024-01-30 | 41.85 | $26.66 | 23306 |
| 2024-01-29 | 41.70 | $26.63 | 23606 |
| 2024-01-26 | 41.54 | $26.46 | 13484 |
| 2024-01-25 | 41.51 | $26.49 | 29206 |
| 2024-01-24 | 41.55 | $26.43 | 8323 |
| 2024-01-23 | 41.59 | $26.38 | 14609 |
| 2024-01-22 | 41.84 | $26.31 | 13595 |
| 2024-01-19 | 42.15 | $26.30 | 6705 |
| 2024-01-18 | 42.59 | $26.04 | 6639 |
| 2024-01-17 | 43.55 | $25.83 | 12247 |
| 2024-01-16 | 44.90 | $25.98 | 34943 |
| 2024-01-12 | 45.91 | $26.07 | 12518 |
| 2024-01-11 | 46.60 | $26.00 | 11067 |
| 2024-01-10 | 47.51 | $26.00 | 8882 |
| 2024-01-09 | 48.27 | $25.92 | 7635 |
| 2024-01-08 | 49.31 | $25.95 | 2603 |
| 2024-01-05 | 50.41 | $25.70 | 17582 |
| 2024-01-04 | 51.97 | $25.64 | 12904 |
| 2024-01-03 | 53.51 | $25.72 | 17928 |
| 2024-01-02 | 54.99 | $25.85 | 5409 |
| 2023-12-29 | 56.10 | $25.97 | 7646 |
| 2023-12-28 | 56.84 | $26.06 | 17644 |
| 2023-12-27 | 57.32 | $26.05 | 10010 |
| 2023-12-26 | 57.89 | $26.00 | 5521 |
| 2023-12-22 | 58.02 | $25.90 | 12448 |
| 2023-12-21 | 58.23 | $25.89 | 40904 |
| 2023-12-20 | 58.52 | $25.69 | 26853 |
| 2023-12-19 | 58.84 | $25.95 | 23665 |
| 2023-12-18 | 58.29 | $25.87 | 18475 |
| 2023-12-15 | 57.78 | $25.76 | 62191 |
| 2023-12-14 | 57.32 | $25.73 | 8036 |
| 2023-12-13 | 56.84 | $25.71 | 31170 |
| 2023-12-12 | 56.34 | $25.44 | 20265 |
| 2023-12-11 | 56.11 | $25.36 | 23021 |
| 2023-12-08 | 55.87 | $25.30 | 14494 |
| 2023-12-07 | 55.74 | $25.17 | 13589 |
| 2023-12-06 | 55.72 | $25.03 | 32391 |
| 2023-12-05 | 55.74 | $25.10 | 45571 |
| 2023-12-04 | 55.62 | $25.14 | 25562 |
| 2023-12-01 | 55.49 | $25.24 | 12901 |
| 2023-11-30 | 55.35 | $25.09 | 25401 |
| 2023-11-29 | 55.34 | $25.02 | 26690 |
| 2023-11-28 | 55.20 | $25.06 | 56724 |
| 2023-11-27 | 55.19 | $25.03 | 81213 |
| 2023-11-24 | 55.20 | $25.06 | 6816 |
| 2023-11-22 | 55.10 | $25.03 | 50746 |
| 2023-11-21 | 55.00 | $24.99 | 16108 |
| 2023-11-20 | 54.94 | $25.01 | 22052 |
| 2023-11-17 | 54.88 | $24.88 | 16074 |
| 2023-11-16 | 54.92 | $24.85 | 44530 |
| 2023-11-15 | 55.00 | $24.84 | 68865 |
| 2023-11-14 | 54.96 | $24.81 | 56099 |
| 2023-11-13 | 54.95 | $24.46 | 22566 |
| 2023-11-10 | 55.16 | $24.47 | 15025 |
| 2023-11-09 | 55.40 | $24.19 | 20949 |
| 2023-11-08 | 55.75 | $24.32 | 13806 |
| 2023-11-07 | 56.00 | $24.33 | 14350 |
| 2023-11-06 | 56.26 | $24.26 | 9140 |
| 2023-11-03 | 56.59 | $24.22 | 11491 |
| 2023-11-02 | 56.93 | $24.08 | 20886 |
| 2023-11-01 | 57.40 | $23.77 | 8815 |
| 2023-10-31 | 58.10 | $23.58 | 6038 |
| 2023-10-30 | 58.95 | $23.49 | 17120 |
| 2023-10-27 | 59.90 | $23.27 | 4692 |
| 2023-10-26 | 61.00 | $23.35 | 19035 |
| 2023-10-25 | 62.01 | $23.54 | 21137 |
| 2023-10-24 | 62.79 | $23.80 | 10766 |
| 2023-10-23 | 63.30 | $23.67 | 6600 |
| 2023-10-20 | 63.86 | $23.69 | 13599 |
| 2023-10-19 | 64.24 | $23.90 | 22762 |
| 2023-10-18 | 64.39 | $24.01 | 11354 |
| 2023-10-17 | 64.38 | $24.23 | 16918 |
| 2023-10-16 | 64.08 | $24.22 | 12334 |
| 2023-10-13 | 63.78 | $24.07 | 20176 |
| 2023-10-12 | 63.52 | $24.19 | 18028 |
| 2023-10-11 | 63.10 | $24.30 | 6365 |
| 2023-10-10 | 62.58 | $24.20 | 3164 |
| 2023-10-09 | 62.01 | $24.12 | 4633 |
| 2023-10-06 | 61.45 | $24.01 | 7802 |
| 2023-10-05 | 60.88 | $23.79 | 22495 |
| 2023-10-04 | 60.30 | $23.81 | 20336 |
| 2023-10-03 | 59.71 | $23.65 | 66556 |
| 2023-10-02 | 59.09 | $23.88 | 4638 |
| 2023-09-29 | 58.25 | $23.89 | 7827 |
| 2023-09-28 | 57.33 | $23.92 | 4740 |
| 2023-09-27 | 56.37 | $23.78 | 10145 |
| 2023-09-26 | 55.35 | $23.85 | 7853 |
| 2023-09-25 | 54.21 | $24.10 | 5734 |
| 2023-09-22 | 52.88 | $24.04 | 9607 |
| 2023-09-21 | 51.43 | $24.06 | 18899 |
| 2023-09-20 | 49.86 | $24.35 | 15246 |
| 2023-09-19 | 48.00 | $24.52 | 22912 |
| 2023-09-18 | 46.00 | $24.55 | 25206 |
| 2023-09-15 | 43.81 | $24.53 | 8764 |
| 2023-09-14 | 41.48 | $24.73 | 10132 |
| 2023-09-13 | 38.99 | $24.57 | 13929 |
| 2023-09-12 | 36.37 | $24.56 | 17142 |
| 2023-09-11 | 33.61 | $24.66 | 8513 |
| 2023-09-08 | 30.69 | $24.52 | 15126 |
| 2023-09-07 | 27.62 | $24.54 | 7870 |
| 2023-09-06 | 24.39 | $24.56 | 15412 |
| 2023-09-05 | 20.93 | $24.70 | 9981 |
| 2023-09-01 | 17.21 | $24.79 | 10344 |
| 2023-08-31 | 13.28 | $24.74 | 10233 |
| 2023-08-30 | 9.15 | $24.74 | 10690 |
| 2023-08-29 | 4.80 | $24.67 | 9524 |
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