Is iShares Large Cap Core Active ETF (BLCR) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares Large Cap Core Active ETF (BLCR) research center and poll results.
NASDAQ : BLCR
iShares Large Cap Core Active ETF — Technical Indicators
$48.23 USD
-$0.5 (-1.03%)
- Volume
- 304.84K
- Average Volume
- 644.53K
- Market Capitalization
- $12.57M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $51.02
- Year Low
- $36.86
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
49.37
2026-07-24
Close Price
$48.25
Vol: 299414
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
25.53
Average
35.55
Maximum
50.05
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 49.37 | $48.25 | 299414 |
| 2026-07-23 | 49.44 | $48.73 | 318300 |
| 2026-07-22 | 49.47 | $49.23 | 312200 |
| 2026-07-21 | 49.48 | $49.44 | 405514 |
| 2026-07-20 | 49.52 | $48.46 | 411600 |
| 2026-07-17 | 49.61 | $48.39 | 471700 |
| 2026-07-16 | 49.67 | $48.80 | 366900 |
| 2026-07-15 | 49.73 | $49.56 | 381800 |
| 2026-07-14 | 49.77 | $49.80 | 390437 |
| 2026-07-13 | 49.75 | $49.44 | 315230 |
| 2026-07-10 | 49.73 | $50.10 | 396900 |
| 2026-07-09 | 49.62 | $49.86 | 582800 |
| 2026-07-08 | 49.57 | $49.34 | 373200 |
| 2026-07-07 | 49.55 | $49.26 | 337013 |
| 2026-07-06 | 49.52 | $49.88 | 375349 |
| 2026-07-02 | 49.54 | $49.40 | 378614 |
| 2026-07-01 | 49.61 | $50.14 | 570300 |
| 2026-06-30 | 49.64 | $50.37 | 504200 |
| 2026-06-29 | 49.66 | $49.92 | 328000 |
| 2026-06-26 | 49.70 | $49.12 | 333647 |
| 2026-06-25 | 49.79 | $49.57 | 457100 |
| 2026-06-24 | 49.84 | $49.31 | 425200 |
| 2026-06-23 | 49.90 | $49.40 | 783043 |
| 2026-06-22 | 49.91 | $50.25 | 628343 |
| 2026-06-18 | 49.89 | $50.30 | 612744 |
| 2026-06-17 | 49.84 | $49.49 | 848101 |
| 2026-06-16 | 49.81 | $50.06 | 611031 |
| 2026-06-15 | 49.77 | $50.46 | 643402 |
| 2026-06-12 | 49.73 | $49.26 | 532410 |
| 2026-06-11 | 49.79 | $49.07 | 946400 |
| 2026-06-10 | 49.84 | $47.93 | 1.1M |
| 2026-06-09 | 49.93 | $48.87 | 942138 |
| 2026-06-08 | 50.00 | $48.90 | 636049 |
| 2026-06-05 | 50.04 | $48.72 | 418200 |
| 2026-06-04 | 50.05 | $50.35 | 732603 |
| 2026-06-03 | 49.99 | $50.64 | 704400 |
| 2026-06-02 | 49.88 | $50.81 | 955536 |
| 2026-06-01 | 49.73 | $50.74 | 985100 |
| 2026-05-29 | 49.58 | $50.83 | 1.7M |
| 2026-05-28 | 49.41 | $50.80 | 8.9M |
| 2026-05-27 | 49.21 | $50.60 | 281100 |
| 2026-05-26 | 49.01 | $50.54 | 303807 |
| 2026-05-22 | 48.83 | $49.66 | 326700 |
| 2026-05-21 | 48.69 | $49.72 | 379900 |
| 2026-05-20 | 48.51 | $49.38 | 280516 |
| 2026-05-19 | 48.34 | $48.92 | 324700 |
| 2026-05-18 | 48.18 | $49.18 | 337300 |
| 2026-05-15 | 48.02 | $49.59 | 277000 |
| 2026-05-14 | 47.85 | $50.48 | 378200 |
| 2026-05-13 | 47.61 | $50.13 | 312349 |
| 2026-05-12 | 47.37 | $49.77 | 299414 |
| 2026-05-11 | 47.15 | $50.20 | 1.6M |
| 2026-05-08 | 46.87 | $49.67 | 264249 |
| 2026-05-07 | 46.59 | $48.90 | 328421 |
| 2026-05-06 | 46.35 | $49.32 | 265311 |
| 2026-05-05 | 46.07 | $48.43 | 333369 |
| 2026-05-04 | 45.77 | $47.70 | 306008 |
| 2026-05-01 | 45.50 | $47.77 | 359125 |
| 2026-04-30 | 45.21 | $47.41 | 371600 |
| 2026-04-29 | 44.93 | $46.88 | 380700 |
| 2026-04-28 | 44.63 | $46.57 | 264600 |
| 2026-04-27 | 44.29 | $47.01 | 312315 |
| 2026-04-24 | 43.95 | $46.84 | 220100 |
| 2026-04-23 | 43.65 | $46.07 | 313600 |
| 2026-04-22 | 43.44 | $45.99 | 325100 |
| 2026-04-21 | 43.24 | $45.68 | 445200 |
| 2026-04-20 | 43.05 | $46.02 | 305500 |
| 2026-04-17 | 42.81 | $46.23 | 496000 |
| 2026-04-16 | 42.62 | $45.60 | 576910 |
| 2026-04-15 | 42.44 | $45.43 | 530409 |
| 2026-04-14 | 42.30 | $45.20 | 647500 |
| 2026-04-13 | 42.16 | $44.63 | 481100 |
| 2026-04-10 | 42.02 | $44.19 | 421200 |
| 2026-04-09 | 41.91 | $44.04 | 533500 |
| 2026-04-08 | 41.83 | $43.78 | 717400 |
| 2026-04-07 | 41.77 | $42.40 | 518046 |
| 2026-04-06 | 41.78 | $42.22 | 471741 |
| 2026-04-02 | 41.77 | $42.00 | 517000 |
| 2026-04-01 | 41.80 | $41.73 | 798448 |
| 2026-03-31 | 41.87 | $41.06 | 347617 |
| 2026-03-30 | 41.94 | $39.67 | 723500 |
| 2026-03-27 | 42.13 | $40.17 | 2.6M |
| 2026-03-26 | 42.28 | $40.79 | 496333 |
| 2026-03-25 | 42.41 | $42.05 | 604400 |
| 2026-03-24 | 42.49 | $41.83 | 964016 |
| 2026-03-23 | 42.56 | $41.92 | 676900 |
| 2026-03-20 | 42.61 | $41.35 | 766316 |
| 2026-03-19 | 42.71 | $42.24 | 1.0M |
| 2026-03-18 | 42.75 | $42.17 | 1.3M |
| 2026-03-17 | 42.80 | $42.60 | 1.2M |
| 2026-03-16 | 42.80 | $42.36 | 7.3M |
| 2026-03-13 | 42.82 | $41.75 | 6.5M |
| 2026-03-12 | 42.85 | $42.05 | 75.1M |
| 2026-03-11 | 42.92 | $42.55 | 2924 |
| 2026-03-10 | 42.96 | $42.56 | 1300 |
| 2026-03-09 | 43.02 | $42.61 | 140043 |
| 2026-03-06 | 43.05 | $41.92 | 1103 |
| 2026-03-05 | 43.08 | $42.67 | 900 |
| 2026-03-04 | 43.08 | $43.06 | 2700 |
| 2026-03-03 | 43.10 | $42.55 | 3900 |
| 2026-03-02 | 43.18 | $43.35 | 926 |
| 2026-02-27 | 43.18 | $43.25 | 4218 |
| 2026-02-26 | 43.23 | $43.43 | 9200 |
| 2026-02-25 | 43.27 | $43.65 | 2214 |
| 2026-02-24 | 43.28 | $43.17 | 633 |
| 2026-02-23 | 43.30 | $42.87 | 3200 |
| 2026-02-20 | 43.33 | $43.45 | 3900 |
| 2026-02-19 | 43.33 | $43.01 | 14109 |
| 2026-02-18 | 43.34 | $43.10 | 10800 |
| 2026-02-17 | 43.32 | $42.65 | 12900 |
| 2026-02-13 | 43.36 | $42.66 | 11000 |
| 2026-02-12 | 43.41 | $42.51 | 4900 |
| 2026-02-11 | 43.45 | $43.40 | 2400 |
| 2026-02-10 | 43.46 | $43.38 | 8400 |
| 2026-02-09 | 43.48 | $43.65 | 1836 |
| 2026-02-06 | 43.47 | $43.24 | 4219 |
| 2026-02-05 | 43.47 | $42.45 | 9500 |
| 2026-02-04 | 43.52 | $42.73 | 17600 |
| 2026-02-03 | 43.57 | $43.59 | 15300 |
| 2026-02-02 | 43.55 | $44.05 | 3714 |
| 2026-01-30 | 43.47 | $43.44 | 4304 |
| 2026-01-29 | 43.42 | $44.20 | 3226 |
| 2026-01-28 | 43.35 | $44.18 | 17032 |
| 2026-01-27 | 43.28 | $43.84 | 1000 |
| 2026-01-26 | 43.24 | $43.59 | 4443 |
| 2026-01-23 | 43.20 | $43.40 | 4300 |
| 2026-01-22 | 43.17 | $43.49 | 146900 |
| 2026-01-21 | 43.12 | $43.16 | 7000 |
| 2026-01-20 | 43.06 | $42.72 | 7100 |
| 2026-01-16 | 43.00 | $43.53 | 14600 |
| 2026-01-15 | 42.86 | $43.57 | 2200 |
| 2026-01-14 | 42.75 | $43.31 | 9800 |
| 2026-01-13 | 42.66 | $43.67 | 1900 |
| 2026-01-12 | 42.56 | $43.71 | 12000 |
| 2026-01-09 | 42.51 | $43.61 | 4200 |
| 2026-01-08 | 42.44 | $43.11 | 3600 |
| 2026-01-07 | 42.37 | $43.58 | 2700 |
| 2026-01-06 | 42.28 | $43.71 | 6300 |
| 2026-01-05 | 42.19 | $43.07 | 8000 |
| 2026-01-02 | 42.12 | $42.60 | 4200 |
| 2025-12-31 | 42.08 | $42.36 | 46100 |
| 2025-12-30 | 42.05 | $42.80 | 22400 |
| 2025-12-29 | 42.01 | $42.80 | 7800 |
| 2025-12-26 | 41.97 | $42.94 | 9600 |
| 2025-12-24 | 41.91 | $42.89 | 400 |
| 2025-12-23 | 41.84 | $42.72 | 4500 |
| 2025-12-22 | 41.75 | $42.45 | 13100 |
| 2025-12-19 | 41.62 | $42.10 | 1700 |
| 2025-12-18 | 41.49 | $41.43 | 1300 |
| 2025-12-17 | 41.43 | $40.84 | 7700 |
| 2025-12-16 | 41.40 | $41.34 | 700 |
| 2025-12-15 | 41.37 | $41.45 | 46800 |
| 2025-12-12 | 41.35 | $41.69 | 739300 |
| 2025-12-11 | 41.33 | $42.64 | 3000 |
| 2025-12-10 | 41.29 | $42.21 | 3200 |
| 2025-12-09 | 41.28 | $41.83 | 308 |
| 2025-12-08 | 41.29 | $41.81 | 800 |
| 2025-12-05 | 41.26 | $41.89 | 599800 |
| 2025-12-04 | 41.23 | $41.69 | 900 |
| 2025-12-03 | 41.22 | $41.70 | 4000 |
| 2025-12-02 | 41.19 | $41.85 | 700 |
| 2025-12-01 | 41.18 | $41.84 | 3000 |
| 2025-11-28 | 41.17 | $42.06 | 238405 |
| 2025-11-26 | 41.13 | $41.79 | 404 |
| 2025-11-25 | 41.12 | $41.44 | 539 |
| 2025-11-24 | 41.12 | $40.88 | 1000 |
| 2025-11-21 | 41.14 | $39.87 | 9300 |
| 2025-11-20 | 41.19 | $39.48 | 3200 |
| 2025-11-19 | 41.23 | $40.36 | 1231 |
| 2025-11-18 | 41.20 | $40.24 | 5700 |
| 2025-11-17 | 41.19 | $40.70 | 8500 |
| 2025-11-14 | 41.15 | $41.10 | 586200 |
| 2025-11-13 | 41.08 | $41.15 | 2000 |
| 2025-11-12 | 41.00 | $41.96 | 700 |
| 2025-11-11 | 40.88 | $41.97 | 1700 |
| 2025-11-10 | 40.75 | $42.08 | 37500 |
| 2025-11-07 | 40.62 | $41.23 | 7300 |
| 2025-11-06 | 40.50 | $41.18 | 400 |
| 2025-11-05 | 40.44 | $41.49 | 100 |
| 2025-11-04 | 40.37 | $41.12 | 615 |
| 2025-11-03 | 40.31 | $41.69 | 5200 |
| 2025-10-31 | 40.22 | $41.57 | 802 |
| 2025-10-30 | 40.14 | $41.23 | 500 |
| 2025-10-29 | 40.08 | $41.59 | 3800 |
| 2025-10-28 | 40.02 | $41.48 | 200 |
| 2025-10-27 | 39.95 | $41.38 | 700 |
| 2025-10-24 | 39.88 | $40.80 | 300 |
| 2025-10-23 | 39.82 | $40.27 | 2900 |
| 2025-10-22 | 39.77 | $39.80 | 715 |
| 2025-10-21 | 39.76 | $40.02 | 100 |
| 2025-10-20 | 39.75 | $39.98 | 100 |
| 2025-10-17 | 39.75 | $39.63 | 100 |
| 2025-10-16 | 39.77 | $39.45 | 100 |
| 2025-10-15 | 39.80 | $39.59 | 100 |
| 2025-10-14 | 39.80 | $39.40 | 300 |
| 2025-10-13 | 39.82 | $39.50 | 319 |
| 2025-10-10 | 39.84 | $38.86 | 1000 |
| 2025-10-09 | 39.88 | $39.97 | 303 |
| 2025-10-08 | 39.86 | $40.12 | 309 |
| 2025-10-07 | 39.82 | $39.83 | 3200 |
| 2025-10-06 | 39.80 | $39.89 | 400 |
| 2025-10-03 | 39.77 | $40.04 | 436 |
| 2025-10-02 | 39.71 | $40.08 | 3300 |
| 2025-10-01 | 39.65 | $40.25 | 530 |
| 2025-09-30 | 39.55 | $40.08 | 1557 |
| 2025-09-29 | 39.44 | $39.96 | 100 |
| 2025-09-26 | 39.35 | $39.62 | 100 |
| 2025-09-25 | 39.29 | $39.27 | 700 |
| 2025-09-24 | 39.24 | $39.60 | 1200 |
| 2025-09-23 | 39.17 | $39.81 | 400 |
| 2025-09-22 | 39.08 | $40.12 | 100 |
| 2025-09-19 | 38.98 | $40.01 | 300 |
| 2025-09-18 | 38.85 | $39.95 | 100 |
| 2025-09-17 | 38.73 | $39.64 | 100 |
| 2025-09-16 | 38.63 | $39.75 | 500 |
| 2025-09-15 | 38.55 | $39.87 | 300 |
| 2025-09-12 | 38.46 | $39.69 | 200 |
| 2025-09-11 | 38.39 | $39.70 | 100 |
| 2025-09-10 | 38.32 | $39.31 | 300 |
| 2025-09-09 | 38.27 | $39.39 | 400 |
| 2025-09-08 | 38.19 | $39.29 | 100 |
| 2025-09-05 | 38.12 | $38.86 | 100 |
| 2025-09-04 | 38.06 | $38.92 | 100 |
| 2025-09-03 | 38.00 | $38.12 | 200 |
| 2025-09-02 | 37.96 | $37.90 | 1200 |
| 2025-08-29 | 37.94 | $38.12 | 400 |
| 2025-08-28 | 37.88 | $38.48 | 300 |
| 2025-08-27 | 37.82 | $38.27 | 200 |
| 2025-08-26 | 37.77 | $38.20 | 100 |
| 2025-08-25 | 37.71 | $37.97 | 100 |
| 2025-08-22 | 37.68 | $38.07 | 300 |
| 2025-08-21 | 37.64 | $37.42 | 100 |
| 2025-08-20 | 37.62 | $37.55 | 300 |
| 2025-08-19 | 37.59 | $37.67 | 100 |
| 2025-08-18 | 37.54 | $38.12 | 200 |
| 2025-08-15 | 37.48 | $38.17 | 200 |
| 2025-08-14 | 37.40 | $38.33 | 300 |
| 2025-08-13 | 37.31 | $38.28 | 300 |
| 2025-08-12 | 37.22 | $38.25 | 4400 |
| 2025-08-11 | 37.13 | $37.84 | 5900 |
| 2025-08-08 | 37.07 | $37.91 | 100 |
| 2025-08-07 | 36.99 | $37.62 | 100 |
| 2025-08-06 | 36.93 | $37.61 | 100 |
| 2025-08-05 | 36.88 | $37.36 | 300 |
| 2025-08-04 | 36.83 | $37.52 | 100 |
| 2025-08-01 | 36.77 | $36.86 | 500 |
| 2025-07-31 | 36.75 | $37.40 | 100 |
| 2025-07-30 | 36.69 | $37.25 | 1700 |
| 2025-07-29 | 36.64 | $37.06 | 1600 |
| 2025-07-28 | 36.62 | $37.30 | 300 |
| 2025-07-25 | 36.57 | $37.23 | 100 |
| 2025-07-24 | 36.52 | $37.09 | 100 |
| 2025-07-23 | 36.46 | $36.98 | 1900 |
| 2025-07-22 | 36.40 | $36.63 | 800 |
| 2025-07-21 | 36.33 | $36.81 | 100 |
| 2025-07-18 | 36.22 | $36.64 | 100 |
| 2025-07-17 | 36.14 | $36.65 | 100 |
| 2025-07-16 | 36.06 | $36.48 | 100 |
| 2025-07-15 | 35.99 | $36.36 | 100 |
| 2025-07-14 | 35.91 | $36.56 | 1900 |
| 2025-07-11 | 35.83 | $36.35 | 100 |
| 2025-07-10 | 35.76 | $36.47 | 1900 |
| 2025-07-09 | 35.68 | $36.58 | 700 |
| 2025-07-08 | 35.59 | $36.28 | 1300 |
| 2025-07-07 | 35.52 | $36.36 | 1500 |
| 2025-07-03 | 35.43 | $36.56 | 800 |
| 2025-07-02 | 35.34 | $36.22 | 100 |
| 2025-07-01 | 35.26 | $36.22 | 1000 |
| 2025-06-30 | 35.16 | $36.56 | 4000 |
| 2025-06-27 | 35.03 | $36.43 | 200 |
| 2025-06-26 | 34.91 | $36.22 | 100 |
| 2025-06-25 | 34.79 | $35.79 | 600 |
| 2025-06-24 | 34.70 | $35.83 | 100 |
| 2025-06-23 | 34.57 | $35.13 | 100 |
| 2025-06-20 | 34.48 | $34.76 | 100 |
| 2025-06-18 | 34.41 | $34.95 | 100 |
| 2025-06-17 | 34.36 | $35.06 | 1800 |
| 2025-06-16 | 34.30 | $35.15 | 100 |
| 2025-06-13 | 34.23 | $34.64 | 100 |
| 2025-06-12 | 34.18 | $35.09 | 300 |
| 2025-06-11 | 34.11 | $34.95 | 100 |
| 2025-06-10 | 34.03 | $34.84 | 200 |
| 2025-06-09 | 33.94 | $34.76 | 100 |
| 2025-06-06 | 33.80 | $34.83 | 100 |
| 2025-06-05 | 33.66 | $34.60 | 100 |
| 2025-06-04 | 33.52 | $34.79 | 100 |
| 2025-06-03 | 33.37 | $34.53 | 100 |
| 2025-06-02 | 33.23 | $34.31 | 300 |
| 2025-05-30 | 33.11 | $34.00 | 3900 |
| 2025-05-29 | 32.96 | $33.99 | 100 |
| 2025-05-28 | 32.78 | $33.89 | 1700 |
| 2025-05-27 | 32.61 | $33.97 | 1000 |
| 2025-05-23 | 32.42 | $33.24 | 1300 |
| 2025-05-22 | 32.27 | $33.30 | 500 |
| 2025-05-21 | 32.11 | $33.33 | 100 |
| 2025-05-20 | 31.90 | $33.84 | 200 |
| 2025-05-19 | 31.64 | $33.97 | 800 |
| 2025-05-16 | 31.32 | $33.82 | 1100 |
| 2025-05-15 | 31.06 | $33.58 | 1100 |
| 2025-05-14 | 30.80 | $33.56 | 800 |
| 2025-05-13 | 30.58 | $33.46 | 200 |
| 2025-05-12 | 30.37 | $33.01 | 300 |
| 2025-05-09 | 30.17 | $31.99 | 900 |
| 2025-05-08 | 30.01 | $32.10 | 100 |
| 2025-05-07 | 29.91 | $31.81 | 100 |
| 2025-05-06 | 29.68 | $31.63 | 100 |
| 2025-05-05 | 29.49 | $31.76 | 100 |
| 2025-05-02 | 29.27 | $31.86 | 100 |
| 2025-05-01 | 29.15 | $31.11 | 1500 |
| 2025-04-30 | 29.16 | $30.43 | 100 |
| 2025-04-29 | 29.18 | $30.42 | 300 |
| 2025-04-28 | 29.19 | $30.24 | 200 |
| 2025-04-25 | 29.20 | $30.27 | 200 |
| 2025-04-24 | 29.24 | $29.98 | 200 |
| 2025-04-23 | 29.31 | $29.18 | 200 |
| 2025-04-22 | 29.46 | $28.52 | 800 |
| 2025-04-21 | 29.63 | $27.69 | 200 |
| 2025-04-17 | 29.80 | $28.50 | 400 |
| 2025-04-16 | 29.94 | $28.52 | 400 |
| 2025-04-15 | 30.08 | $29.14 | 200 |
| 2025-04-14 | 30.16 | $29.17 | 200 |
| 2025-04-11 | 30.26 | $29.16 | 100 |
| 2025-04-10 | 30.35 | $28.78 | 2700 |
| 2025-04-09 | 30.43 | $29.94 | 1300 |
| 2025-04-08 | 30.47 | $27.38 | 200 |
| 2025-04-07 | 30.62 | $27.66 | 1400 |
| 2025-04-04 | 30.75 | $27.54 | 100 |
| 2025-04-03 | 30.94 | $29.45 | 100 |
| 2025-04-02 | 31.04 | $31.16 | 100 |
| 2025-04-01 | 31.10 | $30.82 | 100 |
| 2025-03-31 | 31.16 | $30.61 | 3300 |
| 2025-03-28 | 31.25 | $30.49 | 100 |
| 2025-03-27 | 31.38 | $31.14 | 300 |
| 2025-03-26 | 31.45 | $31.43 | 100 |
| 2025-03-25 | 31.54 | $32.00 | 400 |
| 2025-03-24 | 31.59 | $31.92 | 200 |
| 2025-03-21 | 31.65 | $31.25 | 200 |
| 2025-03-20 | 31.76 | $31.29 | 200 |
| 2025-03-19 | 31.91 | $31.24 | 300 |
| 2025-03-18 | 32.08 | $30.83 | 2400 |
| 2025-03-17 | 32.26 | $31.20 | 300 |
| 2025-03-14 | 32.43 | $30.93 | 1800 |
| 2025-03-13 | 32.61 | $30.23 | 800 |
| 2025-03-12 | 32.82 | $30.76 | 2000 |
| 2025-03-11 | 33.01 | $30.37 | 400 |
| 2025-03-10 | 33.23 | $30.26 | 100 |
| 2025-03-07 | 33.43 | $31.39 | 300 |
| 2025-03-06 | 33.60 | $31.42 | 100 |
| 2025-03-05 | 33.76 | $32.49 | 2600 |
| 2025-03-04 | 33.85 | $31.95 | 300 |
| 2025-03-03 | 33.95 | $32.35 | 300 |
| 2025-02-28 | 34.04 | $33.10 | 700 |
| 2025-02-27 | 34.10 | $32.61 | 3200 |
| 2025-02-26 | 34.17 | $33.18 | 1500 |
| 2025-02-25 | 34.22 | $32.95 | 2742 |
| 2025-02-24 | 34.25 | $33.15 | 10402 |
| 2025-02-21 | 34.33 | $33.54 | 300 |
| 2025-02-20 | 34.39 | $34.33 | 410 |
| 2025-02-19 | 34.40 | $34.54 | 543 |
| 2025-02-18 | 34.38 | $34.49 | 739 |
| 2025-02-14 | 34.34 | $34.57 | 100 |
| 2025-02-13 | 34.28 | $34.56 | 132 |
| 2025-02-12 | 34.22 | $34.37 | 300 |
| 2025-02-11 | 34.13 | $34.62 | 3000 |
| 2025-02-10 | 34.03 | $34.68 | 400 |
| 2025-02-07 | 33.92 | $34.39 | 542 |
| 2025-02-06 | 33.85 | $34.71 | 111 |
| 2025-02-05 | 33.76 | $34.58 | 300 |
| 2025-02-04 | 33.69 | $34.28 | 318 |
| 2025-02-03 | 33.63 | $34.03 | 412 |
| 2025-01-31 | 33.56 | $34.16 | 200 |
| 2025-01-30 | 33.47 | $34.25 | 300 |
| 2025-01-29 | 33.39 | $34.02 | 110 |
| 2025-01-28 | 33.34 | $34.08 | 200 |
| 2025-01-27 | 33.31 | $33.62 | 140 |
| 2025-01-24 | 33.29 | $34.76 | 106 |
| 2025-01-23 | 33.20 | $34.82 | 200 |
| 2025-01-22 | 33.10 | $34.49 | 236 |
| 2025-01-21 | 32.99 | $34.14 | 425 |
| 2025-01-17 | 32.90 | $33.68 | 525 |
| 2025-01-16 | 32.88 | $33.34 | 200 |
| 2025-01-15 | 32.91 | $33.31 | 123 |
| 2025-01-14 | 32.93 | $32.64 | 300 |
| 2025-01-13 | 32.97 | $32.57 | 100 |
| 2025-01-10 | 33.02 | $32.54 | 247 |
| 2025-01-08 | 33.05 | $32.92 | 121 |
| 2025-01-07 | 33.06 | $32.89 | 300 |
| 2025-01-06 | 33.09 | $33.30 | 1200 |
| 2025-01-03 | 33.09 | $33.02 | 100 |
| 2025-01-02 | 33.11 | $32.56 | 330 |
| 2024-12-31 | 33.14 | $32.47 | 200 |
| 2024-12-30 | 33.16 | $32.61 | 200 |
| 2024-12-27 | 33.17 | $33.03 | 600 |
| 2024-12-26 | 33.14 | $33.42 | 600 |
| 2024-12-24 | 33.10 | $33.35 | 644 |
| 2024-12-23 | 33.06 | $32.98 | 400 |
| 2024-12-20 | 33.03 | $32.71 | 500 |
| 2024-12-19 | 33.00 | $32.35 | 4139 |
| 2024-12-18 | 32.99 | $32.28 | 104 |
| 2024-12-17 | 32.98 | $33.36 | 100 |
| 2024-12-16 | 32.91 | $33.92 | 1400 |
| 2024-12-13 | 32.80 | $33.68 | 100 |
| 2024-12-12 | 32.74 | $33.45 | 100 |
| 2024-12-11 | 32.70 | $33.49 | 806 |
| 2024-12-10 | 32.65 | $33.12 | 114 |
| 2024-12-09 | 32.63 | $33.24 | 200 |
| 2024-12-06 | 32.61 | $33.46 | 100 |
| 2024-12-05 | 32.57 | $33.29 | 100 |
| 2024-12-04 | 32.53 | $33.51 | 100 |
| 2024-12-03 | 32.44 | $33.05 | 100 |
| 2024-12-02 | 32.36 | $32.90 | 417 |
| 2024-11-29 | 32.29 | $32.72 | 100 |
| 2024-11-27 | 32.22 | $32.53 | 100 |
| 2024-11-26 | 32.18 | $32.67 | 100 |
| 2024-11-25 | 32.15 | $32.49 | 103 |
| 2024-11-22 | 32.12 | $32.31 | 200 |
| 2024-11-21 | 32.09 | $32.27 | 120 |
| 2024-11-20 | 32.06 | $32.09 | 100 |
| 2024-11-19 | 32.05 | $32.04 | 200 |
| 2024-11-18 | 32.06 | $31.97 | 100 |
| 2024-11-15 | 32.08 | $31.81 | 129 |
| 2024-11-14 | 32.10 | $32.43 | 100 |
| 2024-11-13 | 32.10 | $32.57 | 100 |
| 2024-11-12 | 32.08 | $32.62 | 133 |
| 2024-11-11 | 32.06 | $32.67 | 500 |
| 2024-11-08 | 32.05 | $32.76 | 345 |
| 2024-11-07 | 32.03 | $32.77 | 200 |
| 2024-11-06 | 31.99 | $32.46 | 200 |
| 2024-11-05 | 31.97 | $31.75 | 104 |
| 2024-11-04 | 31.97 | $31.39 | 300 |
| 2024-11-01 | 31.99 | $31.54 | 443 |
| 2024-10-31 | 32.02 | $31.20 | 200 |
| 2024-10-30 | 32.04 | $31.88 | 300 |
| 2024-10-29 | 32.04 | $32.03 | 6800 |
| 2024-10-28 | 32.03 | $31.82 | 1100 |
| 2024-10-25 | 32.05 | $31.72 | 100 |
| 2024-10-24 | 32.07 | $31.70 | 202 |
| 2024-10-23 | 32.09 | $31.92 | 600 |
| 2024-10-22 | 32.09 | $32.24 | 203 |
| 2024-10-21 | 32.09 | $32.28 | 100 |
| 2024-10-18 | 32.07 | $32.33 | 314 |
| 2024-10-17 | 32.06 | $32.25 | 1300 |
| 2024-10-16 | 32.05 | $32.30 | 100 |
| 2024-10-15 | 32.01 | $32.17 | 100 |
| 2024-10-14 | 31.99 | $32.46 | 100 |
| 2024-10-11 | 31.95 | $32.29 | — |
| 2024-10-10 | 31.91 | $32.00 | 100 |
| 2024-10-09 | 31.88 | $32.07 | 100 |
| 2024-10-08 | 31.83 | $31.87 | 1100 |
| 2024-10-07 | 31.78 | $31.78 | 138 |
| 2024-10-04 | 31.72 | $32.04 | 1100 |
| 2024-10-03 | 31.64 | $31.71 | 100 |
| 2024-10-02 | 31.61 | $31.82 | 500 |
| 2024-10-01 | 31.57 | $31.84 | 10200 |
| 2024-09-30 | 31.54 | $32.17 | 2545 |
| 2024-09-27 | 31.53 | $32.12 | 2311 |
| 2024-09-26 | 31.51 | $32.22 | 100 |
| 2024-09-25 | 31.49 | $31.92 | — |
| 2024-09-24 | 31.48 | $32.07 | 100 |
| 2024-09-23 | 31.47 | $32.02 | 1600 |
| 2024-09-20 | 31.46 | $31.98 | 200 |
| 2024-09-19 | 31.44 | $32.12 | 503 |
| 2024-09-18 | 31.43 | $31.60 | 1800 |
| 2024-09-17 | 31.44 | $31.63 | 100 |
| 2024-09-16 | 31.44 | $31.64 | 100 |
| 2024-09-13 | 31.43 | $31.58 | 100 |
| 2024-09-12 | 31.42 | $31.34 | 100 |
| 2024-09-11 | 31.40 | $31.13 | 100 |
| 2024-09-10 | 31.38 | $30.81 | 200 |
| 2024-09-09 | 31.35 | $30.70 | 100 |
| 2024-09-06 | 31.33 | $30.43 | 114 |
| 2024-09-05 | 31.31 | $31.00 | 200 |
| 2024-09-04 | 31.24 | $31.10 | 100 |
| 2024-09-03 | 31.16 | $31.27 | 100 |
| 2024-08-30 | 31.07 | $32.01 | 100 |
| 2024-08-29 | 30.98 | $31.66 | 100 |
| 2024-08-28 | 30.94 | $31.69 | 200 |
| 2024-08-27 | 30.93 | $31.83 | 1002 |
| 2024-08-26 | 30.89 | $31.78 | 100 |
| 2024-08-23 | 30.85 | $31.95 | 100 |
| 2024-08-22 | 30.80 | $31.59 | 100 |
| 2024-08-21 | 30.75 | $31.87 | 100 |
| 2024-08-20 | 30.69 | $31.70 | 105 |
| 2024-08-19 | 30.67 | $31.77 | 100 |
| 2024-08-16 | 30.65 | $31.47 | 700 |
| 2024-08-15 | 30.62 | $31.37 | 607 |
| 2024-08-14 | 30.62 | $30.85 | 122 |
| 2024-08-13 | 30.65 | $30.77 | 200 |
| 2024-08-12 | 30.72 | $30.21 | 504 |
| 2024-08-09 | 30.81 | $30.26 | 200 |
| 2024-08-08 | 30.90 | $30.11 | 100 |
| 2024-08-07 | 30.99 | $29.45 | 100 |
| 2024-08-06 | 31.12 | $29.65 | 101 |
| 2024-08-05 | 31.22 | $29.44 | 900 |
| 2024-08-02 | 31.34 | $30.20 | 300 |
| 2024-08-01 | 31.41 | $30.91 | 100 |
| 2024-07-31 | 31.44 | $31.39 | 200 |
| 2024-07-30 | 31.45 | $31.03 | 100 |
| 2024-07-29 | 31.46 | $31.00 | 300 |
| 2024-07-26 | 31.47 | $30.95 | 100 |
| 2024-07-25 | 31.49 | $30.55 | 121 |
| 2024-07-24 | 31.53 | $30.65 | 100 |
| 2024-07-23 | 31.56 | $31.32 | 100 |
| 2024-07-22 | 31.56 | $31.32 | 100 |
| 2024-07-19 | 31.55 | $31.00 | 100 |
| 2024-07-18 | 31.56 | $31.24 | 100 |
| 2024-07-17 | 31.56 | $31.56 | 600 |
| 2024-07-16 | 31.54 | $32.16 | 100 |
| 2024-07-15 | 31.49 | $31.97 | 234 |
| 2024-07-12 | 31.45 | $32.03 | 100 |
| 2024-07-11 | 31.41 | $31.92 | 100 |
| 2024-07-10 | 31.37 | $32.08 | — |
| 2024-07-09 | 31.32 | $31.70 | 100 |
| 2024-07-08 | 31.29 | $31.74 | 200 |
| 2024-07-05 | 31.26 | $31.71 | 325 |
| 2024-07-03 | 31.23 | $31.52 | 101 |
| 2024-07-02 | 31.20 | $31.45 | 4900 |
| 2024-07-01 | 31.17 | $31.28 | 100 |
| 2024-06-28 | 31.14 | $31.25 | 105 |
| 2024-06-27 | 31.11 | $31.34 | 100 |
| 2024-06-26 | 31.08 | $31.32 | 1000 |
| 2024-06-25 | 31.07 | $31.33 | 100 |
| 2024-06-24 | 31.05 | $31.23 | 100 |
| 2024-06-21 | 31.03 | $31.24 | 139 |
| 2024-06-20 | 31.02 | $31.21 | 718 |
| 2024-06-18 | 31.01 | $31.16 | 1042 |
| 2024-06-17 | 31.00 | $31.20 | 800 |
| 2024-06-14 | 30.99 | $31.04 | 206 |
| 2024-06-13 | 30.99 | $31.22 | 716 |
| 2024-06-12 | 30.98 | $31.34 | 924 |
| 2024-06-11 | 30.95 | $31.11 | 942 |
| 2024-06-10 | 30.92 | $31.10 | 600 |
| 2024-06-07 | 30.90 | $31.05 | 1817 |
| 2024-06-06 | 30.87 | $31.15 | 500 |
| 2024-06-05 | 30.83 | $31.15 | 1035 |
| 2024-06-04 | 30.80 | $30.82 | 118 |
| 2024-06-03 | 30.78 | $30.84 | 1912 |
| 2024-05-31 | 30.74 | $30.78 | 312 |
| 2024-05-30 | 30.68 | $30.61 | 2400 |
| 2024-05-29 | 30.62 | $30.75 | 1147 |
| 2024-05-28 | 30.55 | $31.00 | 100 |
| 2024-05-24 | 30.49 | $31.01 | 100 |
| 2024-05-23 | 30.43 | $30.77 | 100 |
| 2024-05-22 | 30.35 | $31.02 | 100 |
| 2024-05-21 | 30.28 | $31.07 | 817 |
| 2024-05-20 | 30.21 | $31.01 | 100 |
| 2024-05-17 | 30.12 | $30.99 | 100 |
| 2024-05-16 | 30.03 | $31.02 | — |
| 2024-05-15 | 29.94 | $31.02 | 400 |
| 2024-05-14 | 29.86 | $30.75 | 100 |
| 2024-05-13 | 29.80 | $30.55 | — |
| 2024-05-10 | 29.75 | $30.59 | 100 |
| 2024-05-09 | 29.72 | $30.55 | 700 |
| 2024-05-08 | 29.71 | $30.38 | 100 |
| 2024-05-07 | 29.71 | $30.44 | 100 |
| 2024-05-06 | 29.71 | $30.37 | 100 |
| 2024-05-03 | 29.72 | $30.07 | 100 |
| 2024-05-02 | 29.74 | $29.69 | 321 |
| 2024-05-01 | 29.76 | $29.38 | 200 |
| 2024-04-30 | 29.82 | $29.37 | 146 |
| 2024-04-29 | 29.88 | $29.73 | 100 |
| 2024-04-26 | 29.93 | $29.75 | 100 |
| 2024-04-25 | 29.97 | $29.34 | 100 |
| 2024-04-24 | 30.04 | $29.54 | 100 |
| 2024-04-23 | 30.08 | $29.64 | 100 |
| 2024-04-22 | 30.11 | $29.29 | 100 |
| 2024-04-19 | 30.17 | $29.08 | 1500 |
| 2024-04-18 | 30.24 | $29.23 | 100 |
| 2024-04-17 | 30.30 | $29.37 | 100 |
| 2024-04-16 | 30.34 | $29.57 | 100 |
| 2024-04-15 | 30.37 | $29.64 | 200 |
| 2024-04-12 | 30.39 | $29.95 | 100 |
| 2024-04-11 | 30.39 | $30.46 | 800 |
| 2024-04-10 | 30.38 | $30.27 | 100 |
| 2024-04-09 | 30.38 | $30.51 | 1034 |
| 2024-04-08 | 30.35 | $30.47 | 300 |
| 2024-04-05 | 30.33 | $30.49 | 2645 |
| 2024-04-04 | 30.32 | $30.17 | 500 |
| 2024-04-03 | 30.31 | $30.58 | 100 |
| 2024-04-02 | 30.27 | $30.47 | 100 |
| 2024-04-01 | 30.25 | $30.74 | 100 |
| 2024-03-28 | 30.22 | $30.61 | 100 |
| 2024-03-27 | 30.19 | $30.64 | 509 |
| 2024-03-26 | 30.14 | $30.36 | 200 |
| 2024-03-25 | 30.11 | $30.33 | 100 |
| 2024-03-22 | 30.08 | $30.43 | 300 |
| 2024-03-21 | 30.05 | $30.49 | 125 |
| 2024-03-20 | 30.02 | $30.42 | 100 |
| 2024-03-19 | 29.96 | $30.20 | 100 |
| 2024-03-18 | 29.92 | $30.13 | 100 |
| 2024-03-15 | 29.88 | $29.98 | 100 |
| 2024-03-14 | 29.86 | $30.09 | 100 |
| 2024-03-13 | 29.82 | $30.20 | 100 |
| 2024-03-12 | 29.77 | $30.30 | 200 |
| 2024-03-11 | 29.73 | $29.97 | 100 |
| 2024-03-08 | 29.71 | $30.07 | 1836 |
| 2024-03-07 | 29.67 | $30.25 | 100 |
| 2024-03-06 | 29.62 | $29.97 | 110 |
| 2024-03-05 | 29.58 | $29.80 | 209 |
| 2024-03-04 | 29.54 | $30.06 | 137 |
| 2024-03-01 | 29.51 | $30.16 | 200 |
| 2024-02-29 | 29.44 | $29.91 | 100 |
| 2024-02-28 | 29.38 | $29.63 | 200 |
| 2024-02-27 | 29.34 | $29.77 | 100 |
| 2024-02-26 | 29.30 | $29.71 | 115 |
| 2024-02-23 | 29.26 | $29.85 | 400 |
| 2024-02-22 | 29.20 | $29.88 | 7400 |
| 2024-02-21 | 29.13 | $29.36 | 220 |
| 2024-02-20 | 29.09 | $29.24 | 1118 |
| 2024-02-16 | 29.05 | $29.41 | 300 |
| 2024-02-15 | 28.99 | $29.53 | 336 |
| 2024-02-14 | 28.91 | $29.40 | 129 |
| 2024-02-13 | 28.83 | $29.09 | 200 |
| 2024-02-12 | 28.77 | $29.55 | 100 |
| 2024-02-09 | 28.70 | $29.52 | 207 |
| 2024-02-08 | 28.62 | $29.29 | 200 |
| 2024-02-07 | 28.55 | $29.29 | 612 |
| 2024-02-06 | 28.48 | $29.11 | 100 |
| 2024-02-05 | 28.42 | $29.12 | 1415 |
| 2024-02-02 | 28.34 | $29.29 | 100 |
| 2024-02-01 | 28.25 | $28.93 | 400 |
| 2024-01-31 | 28.17 | $28.53 | 107 |
| 2024-01-30 | 28.13 | $28.95 | 1017 |
| 2024-01-29 | 28.08 | $29.00 | 2200 |
| 2024-01-26 | 28.04 | $28.79 | 327 |
| 2024-01-25 | 27.99 | $28.72 | 100 |
| 2024-01-24 | 27.95 | $28.57 | 100 |
| 2024-01-23 | 27.91 | $28.47 | 200 |
| 2024-01-22 | 27.88 | $28.35 | 645 |
| 2024-01-19 | 27.83 | $28.28 | 100 |
| 2024-01-18 | 27.80 | $28.00 | 100 |
| 2024-01-17 | 27.77 | $27.77 | 547 |
| 2024-01-16 | 27.75 | $27.92 | 800 |
| 2024-01-12 | 27.72 | $28.01 | 100 |
| 2024-01-11 | 27.68 | $28.01 | 1015 |
| 2024-01-10 | 27.63 | $27.96 | 100 |
| 2024-01-09 | 27.57 | $27.82 | 100 |
| 2024-01-08 | 27.51 | $27.88 | 826 |
| 2024-01-05 | 27.45 | $27.50 | 1100 |
| 2024-01-04 | 27.39 | $27.44 | 100 |
| 2024-01-03 | 27.34 | $27.49 | 1100 |
| 2024-01-02 | 27.30 | $27.75 | 135 |
| 2023-12-29 | 27.25 | $27.95 | 100 |
| 2023-12-28 | 27.18 | $28.03 | 100 |
| 2023-12-27 | 27.11 | $27.96 | 100 |
| 2023-12-26 | 27.04 | $27.92 | 102 |
| 2023-12-22 | 26.98 | $27.77 | 302 |
| 2023-12-21 | 26.93 | $27.70 | 210 |
| 2023-12-20 | 26.87 | $27.34 | 400 |
| 2023-12-19 | 26.83 | $27.70 | 611 |
| 2023-12-18 | 26.77 | $27.50 | 113 |
| 2023-12-15 | 26.71 | $27.35 | 100 |
| 2023-12-14 | 26.66 | $27.39 | 200 |
| 2023-12-13 | 26.60 | $27.21 | 300 |
| 2023-12-12 | 26.54 | $26.91 | 600 |
| 2023-12-11 | 26.48 | $26.81 | 100 |
| 2023-12-08 | 26.43 | $26.68 | 445 |
| 2023-12-07 | 26.37 | $26.58 | 130 |
| 2023-12-06 | 26.32 | $26.33 | 800 |
| 2023-12-05 | 26.29 | $26.49 | 1200 |
| 2023-12-04 | 26.24 | $26.61 | 300 |
| 2023-12-01 | 26.19 | $26.74 | 132 |
| 2023-11-30 | 26.12 | $26.65 | 1500 |
| 2023-11-29 | 26.03 | $26.52 | 1737 |
| 2023-11-28 | 25.95 | $26.62 | 800 |
| 2023-11-27 | 25.85 | $26.66 | 3900 |
| 2023-11-24 | 25.73 | $26.71 | 5000 |
| 2023-11-22 | 25.62 | $26.66 | 2600 |
| 2023-11-21 | 25.53 | $26.47 | 3900 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
49.20
2026-07-24
Close Price
$48.25
Vol: 299414
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
25.08
Average
35.53
Maximum
49.75
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 49.20 | $48.25 | 299414 |
| 2026-07-23 | 49.30 | $48.73 | 318300 |
| 2026-07-22 | 49.36 | $49.23 | 312200 |
| 2026-07-21 | 49.38 | $49.44 | 405514 |
| 2026-07-20 | 49.37 | $48.46 | 411600 |
| 2026-07-17 | 49.47 | $48.39 | 471700 |
| 2026-07-16 | 49.58 | $48.80 | 366900 |
| 2026-07-15 | 49.66 | $49.56 | 381800 |
| 2026-07-14 | 49.68 | $49.80 | 390437 |
| 2026-07-13 | 49.66 | $49.44 | 315230 |
| 2026-07-10 | 49.69 | $50.10 | 396900 |
| 2026-07-09 | 49.64 | $49.86 | 582800 |
| 2026-07-08 | 49.62 | $49.34 | 373200 |
| 2026-07-07 | 49.65 | $49.26 | 337013 |
| 2026-07-06 | 49.69 | $49.88 | 375349 |
| 2026-07-02 | 49.67 | $49.40 | 378614 |
| 2026-07-01 | 49.70 | $50.14 | 570300 |
| 2026-06-30 | 49.65 | $50.37 | 504200 |
| 2026-06-29 | 49.57 | $49.92 | 328000 |
| 2026-06-26 | 49.54 | $49.12 | 333647 |
| 2026-06-25 | 49.58 | $49.57 | 457100 |
| 2026-06-24 | 49.58 | $49.31 | 425200 |
| 2026-06-23 | 49.61 | $49.40 | 783043 |
| 2026-06-22 | 49.63 | $50.25 | 628343 |
| 2026-06-18 | 49.57 | $50.30 | 612744 |
| 2026-06-17 | 49.49 | $49.49 | 848101 |
| 2026-06-16 | 49.49 | $50.06 | 611031 |
| 2026-06-15 | 49.43 | $50.46 | 643402 |
| 2026-06-12 | 49.33 | $49.26 | 532410 |
| 2026-06-11 | 49.33 | $49.07 | 946400 |
| 2026-06-10 | 49.36 | $47.93 | 1.1M |
| 2026-06-09 | 49.51 | $48.87 | 942138 |
| 2026-06-08 | 49.58 | $48.90 | 636049 |
| 2026-06-05 | 49.65 | $48.72 | 418200 |
| 2026-06-04 | 49.75 | $50.35 | 732603 |
| 2026-06-03 | 49.68 | $50.64 | 704400 |
| 2026-06-02 | 49.58 | $50.81 | 955536 |
| 2026-06-01 | 49.45 | $50.74 | 985100 |
| 2026-05-29 | 49.32 | $50.83 | 1.7M |
| 2026-05-28 | 49.16 | $50.80 | 8.9M |
| 2026-05-27 | 48.99 | $50.60 | 281100 |
| 2026-05-26 | 48.82 | $50.54 | 303807 |
| 2026-05-22 | 48.64 | $49.66 | 326700 |
| 2026-05-21 | 48.53 | $49.72 | 379900 |
| 2026-05-20 | 48.40 | $49.38 | 280516 |
| 2026-05-19 | 48.30 | $48.92 | 324700 |
| 2026-05-18 | 48.24 | $49.18 | 337300 |
| 2026-05-15 | 48.14 | $49.59 | 277000 |
| 2026-05-14 | 47.98 | $50.48 | 378200 |
| 2026-05-13 | 47.72 | $50.13 | 312349 |
| 2026-05-12 | 47.47 | $49.77 | 299414 |
| 2026-05-11 | 47.23 | $50.20 | 1.6M |
| 2026-05-08 | 46.91 | $49.67 | 264249 |
| 2026-05-07 | 46.62 | $48.90 | 328421 |
| 2026-05-06 | 46.38 | $49.32 | 265311 |
| 2026-05-05 | 46.07 | $48.43 | 333369 |
| 2026-05-04 | 45.82 | $47.70 | 306008 |
| 2026-05-01 | 45.63 | $47.77 | 359125 |
| 2026-04-30 | 45.40 | $47.41 | 371600 |
| 2026-04-29 | 45.19 | $46.88 | 380700 |
| 2026-04-28 | 45.01 | $46.57 | 264600 |
| 2026-04-27 | 44.85 | $47.01 | 312315 |
| 2026-04-24 | 44.62 | $46.84 | 220100 |
| 2026-04-23 | 44.39 | $46.07 | 313600 |
| 2026-04-22 | 44.21 | $45.99 | 325100 |
| 2026-04-21 | 44.02 | $45.68 | 445200 |
| 2026-04-20 | 43.85 | $46.02 | 305500 |
| 2026-04-17 | 43.62 | $46.23 | 496000 |
| 2026-04-16 | 43.34 | $45.60 | 576910 |
| 2026-04-15 | 43.11 | $45.43 | 530409 |
| 2026-04-14 | 42.86 | $45.20 | 647500 |
| 2026-04-13 | 42.62 | $44.63 | 481100 |
| 2026-04-10 | 42.40 | $44.19 | 421200 |
| 2026-04-09 | 42.22 | $44.04 | 533500 |
| 2026-04-08 | 42.02 | $43.78 | 717400 |
| 2026-04-07 | 41.84 | $42.40 | 518046 |
| 2026-04-06 | 41.78 | $42.22 | 471741 |
| 2026-04-02 | 41.73 | $42.00 | 517000 |
| 2026-04-01 | 41.70 | $41.73 | 798448 |
| 2026-03-31 | 41.70 | $41.06 | 347617 |
| 2026-03-30 | 41.77 | $39.67 | 723500 |
| 2026-03-27 | 41.99 | $40.17 | 2.6M |
| 2026-03-26 | 42.18 | $40.79 | 496333 |
| 2026-03-25 | 42.33 | $42.05 | 604400 |
| 2026-03-24 | 42.36 | $41.83 | 964016 |
| 2026-03-23 | 42.41 | $41.92 | 676900 |
| 2026-03-20 | 42.46 | $41.35 | 766316 |
| 2026-03-19 | 42.58 | $42.24 | 1.0M |
| 2026-03-18 | 42.62 | $42.17 | 1.3M |
| 2026-03-17 | 42.66 | $42.60 | 1.2M |
| 2026-03-16 | 42.67 | $42.36 | 7.3M |
| 2026-03-13 | 42.70 | $41.75 | 6.5M |
| 2026-03-12 | 42.80 | $42.05 | 75.1M |
| 2026-03-11 | 42.88 | $42.55 | 2924 |
| 2026-03-10 | 42.92 | $42.56 | 1300 |
| 2026-03-09 | 42.96 | $42.61 | 140043 |
| 2026-03-06 | 42.99 | $41.92 | 1103 |
| 2026-03-05 | 43.11 | $42.67 | 900 |
| 2026-03-04 | 43.15 | $43.06 | 2700 |
| 2026-03-03 | 43.16 | $42.55 | 3900 |
| 2026-03-02 | 43.23 | $43.35 | 926 |
| 2026-02-27 | 43.21 | $43.25 | 4218 |
| 2026-02-26 | 43.21 | $43.43 | 9200 |
| 2026-02-25 | 43.19 | $43.65 | 2214 |
| 2026-02-24 | 43.14 | $43.17 | 633 |
| 2026-02-23 | 43.14 | $42.87 | 3200 |
| 2026-02-20 | 43.16 | $43.45 | 3900 |
| 2026-02-19 | 43.13 | $43.01 | 14109 |
| 2026-02-18 | 43.15 | $43.10 | 10800 |
| 2026-02-17 | 43.15 | $42.65 | 12900 |
| 2026-02-13 | 43.20 | $42.66 | 11000 |
| 2026-02-12 | 43.26 | $42.51 | 4900 |
| 2026-02-11 | 43.34 | $43.40 | 2400 |
| 2026-02-10 | 43.33 | $43.38 | 8400 |
| 2026-02-09 | 43.33 | $43.65 | 1836 |
| 2026-02-06 | 43.30 | $43.24 | 4219 |
| 2026-02-05 | 43.30 | $42.45 | 9500 |
| 2026-02-04 | 43.39 | $42.73 | 17600 |
| 2026-02-03 | 43.46 | $43.59 | 15300 |
| 2026-02-02 | 43.45 | $44.05 | 3714 |
| 2026-01-30 | 43.38 | $43.44 | 4304 |
| 2026-01-29 | 43.38 | $44.20 | 3226 |
| 2026-01-28 | 43.29 | $44.18 | 17032 |
| 2026-01-27 | 43.20 | $43.84 | 1000 |
| 2026-01-26 | 43.13 | $43.59 | 4443 |
| 2026-01-23 | 43.08 | $43.40 | 4300 |
| 2026-01-22 | 43.05 | $43.49 | 146900 |
| 2026-01-21 | 43.00 | $43.16 | 7000 |
| 2026-01-20 | 42.99 | $42.72 | 7100 |
| 2026-01-16 | 43.01 | $43.53 | 14600 |
| 2026-01-15 | 42.96 | $43.57 | 2200 |
| 2026-01-14 | 42.90 | $43.31 | 9800 |
| 2026-01-13 | 42.85 | $43.67 | 1900 |
| 2026-01-12 | 42.77 | $43.71 | 12000 |
| 2026-01-09 | 42.67 | $43.61 | 4200 |
| 2026-01-08 | 42.57 | $43.11 | 3600 |
| 2026-01-07 | 42.51 | $43.58 | 2700 |
| 2026-01-06 | 42.40 | $43.71 | 6300 |
| 2026-01-05 | 42.26 | $43.07 | 8000 |
| 2026-01-02 | 42.17 | $42.60 | 4200 |
| 2025-12-31 | 42.13 | $42.36 | 46100 |
| 2025-12-30 | 42.10 | $42.80 | 22400 |
| 2025-12-29 | 42.03 | $42.80 | 7800 |
| 2025-12-26 | 41.95 | $42.94 | 9600 |
| 2025-12-24 | 41.85 | $42.89 | 400 |
| 2025-12-23 | 41.74 | $42.72 | 4500 |
| 2025-12-22 | 41.63 | $42.45 | 13100 |
| 2025-12-19 | 41.55 | $42.10 | 1700 |
| 2025-12-18 | 41.49 | $41.43 | 1300 |
| 2025-12-17 | 41.49 | $40.84 | 7700 |
| 2025-12-16 | 41.56 | $41.34 | 700 |
| 2025-12-15 | 41.59 | $41.45 | 46800 |
| 2025-12-12 | 41.60 | $41.69 | 739300 |
| 2025-12-11 | 41.59 | $42.64 | 3000 |
| 2025-12-10 | 41.48 | $42.21 | 3200 |
| 2025-12-09 | 41.41 | $41.83 | 308 |
| 2025-12-08 | 41.36 | $41.81 | 800 |
| 2025-12-05 | 41.31 | $41.89 | 599800 |
| 2025-12-04 | 41.25 | $41.69 | 900 |
| 2025-12-03 | 41.21 | $41.70 | 4000 |
| 2025-12-02 | 41.15 | $41.85 | 700 |
| 2025-12-01 | 41.08 | $41.84 | 3000 |
| 2025-11-28 | 41.00 | $42.06 | 238405 |
| 2025-11-26 | 40.89 | $41.79 | 404 |
| 2025-11-25 | 40.80 | $41.44 | 539 |
| 2025-11-24 | 40.73 | $40.88 | 1000 |
| 2025-11-21 | 40.71 | $39.87 | 9300 |
| 2025-11-20 | 40.80 | $39.48 | 3200 |
| 2025-11-19 | 40.94 | $40.36 | 1231 |
| 2025-11-18 | 41.00 | $40.24 | 5700 |
| 2025-11-17 | 41.08 | $40.70 | 8500 |
| 2025-11-14 | 41.12 | $41.10 | 586200 |
| 2025-11-13 | 41.12 | $41.15 | 2000 |
| 2025-11-12 | 41.12 | $41.96 | 700 |
| 2025-11-11 | 41.03 | $41.97 | 1700 |
| 2025-11-10 | 40.93 | $42.08 | 37500 |
| 2025-11-07 | 40.81 | $41.23 | 7300 |
| 2025-11-06 | 40.77 | $41.18 | 400 |
| 2025-11-05 | 40.72 | $41.49 | 100 |
| 2025-11-04 | 40.64 | $41.12 | 615 |
| 2025-11-03 | 40.59 | $41.69 | 5200 |
| 2025-10-31 | 40.48 | $41.57 | 802 |
| 2025-10-30 | 40.36 | $41.23 | 500 |
| 2025-10-29 | 40.27 | $41.59 | 3800 |
| 2025-10-28 | 40.13 | $41.48 | 200 |
| 2025-10-27 | 39.99 | $41.38 | 700 |
| 2025-10-24 | 39.84 | $40.80 | 300 |
| 2025-10-23 | 39.74 | $40.27 | 2900 |
| 2025-10-22 | 39.68 | $39.80 | 715 |
| 2025-10-21 | 39.67 | $40.02 | 100 |
| 2025-10-20 | 39.64 | $39.98 | 100 |
| 2025-10-17 | 39.60 | $39.63 | 100 |
| 2025-10-16 | 39.60 | $39.45 | 100 |
| 2025-10-15 | 39.61 | $39.59 | 100 |
| 2025-10-14 | 39.61 | $39.40 | 300 |
| 2025-10-13 | 39.64 | $39.50 | 319 |
| 2025-10-10 | 39.65 | $38.86 | 1000 |
| 2025-10-09 | 39.73 | $39.97 | 303 |
| 2025-10-08 | 39.71 | $40.12 | 309 |
| 2025-10-07 | 39.67 | $39.83 | 3200 |
| 2025-10-06 | 39.65 | $39.89 | 400 |
| 2025-10-03 | 39.62 | $40.04 | 436 |
| 2025-10-02 | 39.58 | $40.08 | 3300 |
| 2025-10-01 | 39.53 | $40.25 | 530 |
| 2025-09-30 | 39.45 | $40.08 | 1557 |
| 2025-09-29 | 39.39 | $39.96 | 100 |
| 2025-09-26 | 39.33 | $39.62 | 100 |
| 2025-09-25 | 39.29 | $39.27 | 700 |
| 2025-09-24 | 39.30 | $39.60 | 1200 |
| 2025-09-23 | 39.26 | $39.81 | 400 |
| 2025-09-22 | 39.21 | $40.12 | 100 |
| 2025-09-19 | 39.11 | $40.01 | 300 |
| 2025-09-18 | 39.02 | $39.95 | 100 |
| 2025-09-17 | 38.92 | $39.64 | 100 |
| 2025-09-16 | 38.84 | $39.75 | 500 |
| 2025-09-15 | 38.75 | $39.87 | 300 |
| 2025-09-12 | 38.63 | $39.69 | 200 |
| 2025-09-11 | 38.52 | $39.70 | 100 |
| 2025-09-10 | 38.39 | $39.31 | 300 |
| 2025-09-09 | 38.30 | $39.39 | 400 |
| 2025-09-08 | 38.18 | $39.29 | 100 |
| 2025-09-05 | 38.06 | $38.86 | 100 |
| 2025-09-04 | 37.98 | $38.92 | 100 |
| 2025-09-03 | 37.88 | $38.12 | 200 |
| 2025-09-02 | 37.86 | $37.90 | 1200 |
| 2025-08-29 | 37.85 | $38.12 | 400 |
| 2025-08-28 | 37.82 | $38.48 | 300 |
| 2025-08-27 | 37.75 | $38.27 | 200 |
| 2025-08-26 | 37.70 | $38.20 | 100 |
| 2025-08-25 | 37.65 | $37.97 | 100 |
| 2025-08-22 | 37.61 | $38.07 | 300 |
| 2025-08-21 | 37.57 | $37.42 | 100 |
| 2025-08-20 | 37.58 | $37.55 | 300 |
| 2025-08-19 | 37.58 | $37.67 | 100 |
| 2025-08-18 | 37.58 | $38.12 | 200 |
| 2025-08-15 | 37.52 | $38.17 | 200 |
| 2025-08-14 | 37.45 | $38.33 | 300 |
| 2025-08-13 | 37.36 | $38.28 | 300 |
| 2025-08-12 | 37.26 | $38.25 | 4400 |
| 2025-08-11 | 37.16 | $37.84 | 5900 |
| 2025-08-08 | 37.08 | $37.91 | 100 |
| 2025-08-07 | 37.00 | $37.62 | 100 |
| 2025-08-06 | 36.93 | $37.61 | 100 |
| 2025-08-05 | 36.86 | $37.36 | 300 |
| 2025-08-04 | 36.81 | $37.52 | 100 |
| 2025-08-01 | 36.73 | $36.86 | 500 |
| 2025-07-31 | 36.72 | $37.40 | 100 |
| 2025-07-30 | 36.65 | $37.25 | 1700 |
| 2025-07-29 | 36.58 | $37.06 | 1600 |
| 2025-07-28 | 36.53 | $37.30 | 300 |
| 2025-07-25 | 36.45 | $37.23 | 100 |
| 2025-07-24 | 36.37 | $37.09 | 100 |
| 2025-07-23 | 36.30 | $36.98 | 1900 |
| 2025-07-22 | 36.22 | $36.63 | 800 |
| 2025-07-21 | 36.18 | $36.81 | 100 |
| 2025-07-18 | 36.12 | $36.64 | 100 |
| 2025-07-17 | 36.06 | $36.65 | 100 |
| 2025-07-16 | 36.00 | $36.48 | 100 |
| 2025-07-15 | 35.95 | $36.36 | 100 |
| 2025-07-14 | 35.90 | $36.56 | 1900 |
| 2025-07-11 | 35.83 | $36.35 | 100 |
| 2025-07-10 | 35.78 | $36.47 | 1900 |
| 2025-07-09 | 35.71 | $36.58 | 700 |
| 2025-07-08 | 35.62 | $36.28 | 1300 |
| 2025-07-07 | 35.55 | $36.36 | 1500 |
| 2025-07-03 | 35.46 | $36.56 | 800 |
| 2025-07-02 | 35.34 | $36.22 | 100 |
| 2025-07-01 | 35.25 | $36.22 | 1000 |
| 2025-06-30 | 35.15 | $36.56 | 4000 |
| 2025-06-27 | 35.00 | $36.43 | 200 |
| 2025-06-26 | 34.85 | $36.22 | 100 |
| 2025-06-25 | 34.71 | $35.79 | 600 |
| 2025-06-24 | 34.59 | $35.83 | 100 |
| 2025-06-23 | 34.46 | $35.13 | 100 |
| 2025-06-20 | 34.39 | $34.76 | 100 |
| 2025-06-18 | 34.36 | $34.95 | 100 |
| 2025-06-17 | 34.29 | $35.06 | 1800 |
| 2025-06-16 | 34.21 | $35.15 | 100 |
| 2025-06-13 | 34.11 | $34.64 | 100 |
| 2025-06-12 | 34.06 | $35.09 | 300 |
| 2025-06-11 | 33.95 | $34.95 | 100 |
| 2025-06-10 | 33.84 | $34.84 | 200 |
| 2025-06-09 | 33.74 | $34.76 | 100 |
| 2025-06-06 | 33.63 | $34.83 | 100 |
| 2025-06-05 | 33.50 | $34.60 | 100 |
| 2025-06-04 | 33.39 | $34.79 | 100 |
| 2025-06-03 | 33.24 | $34.53 | 100 |
| 2025-06-02 | 33.11 | $34.31 | 300 |
| 2025-05-30 | 32.98 | $34.00 | 3900 |
| 2025-05-29 | 32.87 | $33.99 | 100 |
| 2025-05-28 | 32.75 | $33.89 | 1700 |
| 2025-05-27 | 32.63 | $33.97 | 1000 |
| 2025-05-23 | 32.49 | $33.24 | 1300 |
| 2025-05-22 | 32.42 | $33.30 | 500 |
| 2025-05-21 | 32.32 | $33.33 | 100 |
| 2025-05-20 | 32.22 | $33.84 | 200 |
| 2025-05-19 | 32.05 | $33.97 | 800 |
| 2025-05-16 | 31.84 | $33.82 | 1100 |
| 2025-05-15 | 31.64 | $33.58 | 1100 |
| 2025-05-14 | 31.43 | $33.56 | 800 |
| 2025-05-13 | 31.21 | $33.46 | 200 |
| 2025-05-12 | 30.97 | $33.01 | 300 |
| 2025-05-09 | 30.75 | $31.99 | 900 |
| 2025-05-08 | 30.62 | $32.10 | 100 |
| 2025-05-07 | 30.47 | $31.81 | 100 |
| 2025-05-06 | 30.33 | $31.63 | 100 |
| 2025-05-05 | 30.19 | $31.76 | 100 |
| 2025-05-02 | 30.03 | $31.86 | 100 |
| 2025-05-01 | 29.83 | $31.11 | 1500 |
| 2025-04-30 | 29.70 | $30.43 | 100 |
| 2025-04-29 | 29.62 | $30.42 | 300 |
| 2025-04-28 | 29.54 | $30.24 | 200 |
| 2025-04-25 | 29.46 | $30.27 | 200 |
| 2025-04-24 | 29.38 | $29.98 | 200 |
| 2025-04-23 | 29.31 | $29.18 | 200 |
| 2025-04-22 | 29.33 | $28.52 | 800 |
| 2025-04-21 | 29.41 | $27.69 | 200 |
| 2025-04-17 | 29.60 | $28.50 | 400 |
| 2025-04-16 | 29.71 | $28.52 | 400 |
| 2025-04-15 | 29.84 | $29.14 | 200 |
| 2025-04-14 | 29.91 | $29.17 | 200 |
| 2025-04-11 | 29.99 | $29.16 | 100 |
| 2025-04-10 | 30.07 | $28.78 | 2700 |
| 2025-04-09 | 30.21 | $29.94 | 1300 |
| 2025-04-08 | 30.24 | $27.38 | 200 |
| 2025-04-07 | 30.54 | $27.66 | 1400 |
| 2025-04-04 | 30.84 | $27.54 | 100 |
| 2025-04-03 | 31.19 | $29.45 | 100 |
| 2025-04-02 | 31.37 | $31.16 | 100 |
| 2025-04-01 | 31.40 | $30.82 | 100 |
| 2025-03-31 | 31.46 | $30.61 | 3300 |
| 2025-03-28 | 31.55 | $30.49 | 100 |
| 2025-03-27 | 31.66 | $31.14 | 300 |
| 2025-03-26 | 31.71 | $31.43 | 100 |
| 2025-03-25 | 31.74 | $32.00 | 400 |
| 2025-03-24 | 31.71 | $31.92 | 200 |
| 2025-03-21 | 31.69 | $31.25 | 200 |
| 2025-03-20 | 31.74 | $31.29 | 200 |
| 2025-03-19 | 31.78 | $31.24 | 300 |
| 2025-03-18 | 31.84 | $30.83 | 2400 |
| 2025-03-17 | 31.95 | $31.20 | 300 |
| 2025-03-14 | 32.03 | $30.93 | 1800 |
| 2025-03-13 | 32.14 | $30.23 | 800 |
| 2025-03-12 | 32.34 | $30.76 | 2000 |
| 2025-03-11 | 32.51 | $30.37 | 400 |
| 2025-03-10 | 32.74 | $30.26 | 100 |
| 2025-03-07 | 33.00 | $31.39 | 300 |
| 2025-03-06 | 33.17 | $31.42 | 100 |
| 2025-03-05 | 33.35 | $32.49 | 2600 |
| 2025-03-04 | 33.44 | $31.95 | 300 |
| 2025-03-03 | 33.60 | $32.35 | 300 |
| 2025-02-28 | 33.73 | $33.10 | 700 |
| 2025-02-27 | 33.79 | $32.61 | 3200 |
| 2025-02-26 | 33.92 | $33.18 | 1500 |
| 2025-02-25 | 34.00 | $32.95 | 2742 |
| 2025-02-24 | 34.11 | $33.15 | 10402 |
| 2025-02-21 | 34.21 | $33.54 | 300 |
| 2025-02-20 | 34.28 | $34.33 | 410 |
| 2025-02-19 | 34.27 | $34.54 | 543 |
| 2025-02-18 | 34.25 | $34.49 | 739 |
| 2025-02-14 | 34.22 | $34.57 | 100 |
| 2025-02-13 | 34.18 | $34.56 | 132 |
| 2025-02-12 | 34.14 | $34.37 | 300 |
| 2025-02-11 | 34.12 | $34.62 | 3000 |
| 2025-02-10 | 34.07 | $34.68 | 400 |
| 2025-02-07 | 34.00 | $34.39 | 542 |
| 2025-02-06 | 33.96 | $34.71 | 111 |
| 2025-02-05 | 33.88 | $34.58 | 300 |
| 2025-02-04 | 33.81 | $34.28 | 318 |
| 2025-02-03 | 33.76 | $34.03 | 412 |
| 2025-01-31 | 33.73 | $34.16 | 200 |
| 2025-01-30 | 33.69 | $34.25 | 300 |
| 2025-01-29 | 33.63 | $34.02 | 110 |
| 2025-01-28 | 33.59 | $34.08 | 200 |
| 2025-01-27 | 33.53 | $33.62 | 140 |
| 2025-01-24 | 33.52 | $34.76 | 106 |
| 2025-01-23 | 33.39 | $34.82 | 200 |
| 2025-01-22 | 33.24 | $34.49 | 236 |
| 2025-01-21 | 33.11 | $34.14 | 425 |
| 2025-01-17 | 33.00 | $33.68 | 525 |
| 2025-01-16 | 32.93 | $33.34 | 200 |
| 2025-01-15 | 32.89 | $33.31 | 123 |
| 2025-01-14 | 32.85 | $32.64 | 300 |
| 2025-01-13 | 32.87 | $32.57 | 100 |
| 2025-01-10 | 32.90 | $32.54 | 247 |
| 2025-01-08 | 32.94 | $32.92 | 121 |
| 2025-01-07 | 32.94 | $32.89 | 300 |
| 2025-01-06 | 32.94 | $33.30 | 1200 |
| 2025-01-03 | 32.91 | $33.02 | 100 |
| 2025-01-02 | 32.90 | $32.56 | 330 |
| 2024-12-31 | 32.93 | $32.47 | 200 |
| 2024-12-30 | 32.98 | $32.61 | 200 |
| 2024-12-27 | 33.02 | $33.03 | 600 |
| 2024-12-26 | 33.02 | $33.42 | 600 |
| 2024-12-24 | 32.97 | $33.35 | 644 |
| 2024-12-23 | 32.94 | $32.98 | 400 |
| 2024-12-20 | 32.93 | $32.71 | 500 |
| 2024-12-19 | 32.95 | $32.35 | 4139 |
| 2024-12-18 | 33.02 | $32.28 | 104 |
| 2024-12-17 | 33.09 | $33.36 | 100 |
| 2024-12-16 | 33.07 | $33.92 | 1400 |
| 2024-12-13 | 32.98 | $33.68 | 100 |
| 2024-12-12 | 32.90 | $33.45 | 100 |
| 2024-12-11 | 32.85 | $33.49 | 806 |
| 2024-12-10 | 32.78 | $33.12 | 114 |
| 2024-12-09 | 32.74 | $33.24 | 200 |
| 2024-12-06 | 32.69 | $33.46 | 100 |
| 2024-12-05 | 32.61 | $33.29 | 100 |
| 2024-12-04 | 32.54 | $33.51 | 100 |
| 2024-12-03 | 32.43 | $33.05 | 100 |
| 2024-12-02 | 32.37 | $32.90 | 417 |
| 2024-11-29 | 32.31 | $32.72 | 100 |
| 2024-11-27 | 32.27 | $32.53 | 100 |
| 2024-11-26 | 32.24 | $32.67 | 100 |
| 2024-11-25 | 32.20 | $32.49 | 103 |
| 2024-11-22 | 32.17 | $32.31 | 200 |
| 2024-11-21 | 32.15 | $32.27 | 120 |
| 2024-11-20 | 32.14 | $32.09 | 100 |
| 2024-11-19 | 32.14 | $32.04 | 200 |
| 2024-11-18 | 32.15 | $31.97 | 100 |
| 2024-11-15 | 32.17 | $31.81 | 129 |
| 2024-11-14 | 32.21 | $32.43 | 100 |
| 2024-11-13 | 32.19 | $32.57 | 100 |
| 2024-11-12 | 32.15 | $32.62 | 133 |
| 2024-11-11 | 32.10 | $32.67 | 500 |
| 2024-11-08 | 32.04 | $32.76 | 345 |
| 2024-11-07 | 31.96 | $32.77 | 200 |
| 2024-11-06 | 31.88 | $32.46 | 200 |
| 2024-11-05 | 31.82 | $31.75 | 104 |
| 2024-11-04 | 31.82 | $31.39 | 300 |
| 2024-11-01 | 31.87 | $31.54 | 443 |
| 2024-10-31 | 31.90 | $31.20 | 200 |
| 2024-10-30 | 31.98 | $31.88 | 300 |
| 2024-10-29 | 31.99 | $32.03 | 6800 |
| 2024-10-28 | 31.98 | $31.82 | 1100 |
| 2024-10-25 | 32.00 | $31.72 | 100 |
| 2024-10-24 | 32.03 | $31.70 | 202 |
| 2024-10-23 | 32.07 | $31.92 | 600 |
| 2024-10-22 | 32.08 | $32.24 | 203 |
| 2024-10-21 | 32.07 | $32.28 | 100 |
| 2024-10-18 | 32.04 | $32.33 | 314 |
| 2024-10-17 | 32.01 | $32.25 | 1300 |
| 2024-10-16 | 31.99 | $32.30 | 100 |
| 2024-10-15 | 31.96 | $32.17 | 100 |
| 2024-10-14 | 31.93 | $32.46 | 100 |
| 2024-10-11 | 31.88 | $32.29 | — |
| 2024-10-10 | 31.83 | $32.00 | 100 |
| 2024-10-09 | 31.82 | $32.07 | 100 |
| 2024-10-08 | 31.79 | $31.87 | 1100 |
| 2024-10-07 | 31.78 | $31.78 | 138 |
| 2024-10-04 | 31.78 | $32.04 | 1100 |
| 2024-10-03 | 31.75 | $31.71 | 100 |
| 2024-10-02 | 31.76 | $31.82 | 500 |
| 2024-10-01 | 31.75 | $31.84 | 10200 |
| 2024-09-30 | 31.74 | $32.17 | 2545 |
| 2024-09-27 | 31.70 | $32.12 | 2311 |
| 2024-09-26 | 31.65 | $32.22 | 100 |
| 2024-09-25 | 31.59 | $31.92 | — |
| 2024-09-24 | 31.56 | $32.07 | 100 |
| 2024-09-23 | 31.51 | $32.02 | 1600 |
| 2024-09-20 | 31.45 | $31.98 | 200 |
| 2024-09-19 | 31.40 | $32.12 | 503 |
| 2024-09-18 | 31.32 | $31.60 | 1800 |
| 2024-09-17 | 31.29 | $31.63 | 100 |
| 2024-09-16 | 31.25 | $31.64 | 100 |
| 2024-09-13 | 31.21 | $31.58 | 100 |
| 2024-09-12 | 31.18 | $31.34 | 100 |
| 2024-09-11 | 31.16 | $31.13 | 100 |
| 2024-09-10 | 31.16 | $30.81 | 200 |
| 2024-09-09 | 31.20 | $30.70 | 100 |
| 2024-09-06 | 31.25 | $30.43 | 114 |
| 2024-09-05 | 31.34 | $31.00 | 200 |
| 2024-09-04 | 31.37 | $31.10 | 100 |
| 2024-09-03 | 31.40 | $31.27 | 100 |
| 2024-08-30 | 31.41 | $32.01 | 100 |
| 2024-08-29 | 31.35 | $31.66 | 100 |
| 2024-08-28 | 31.32 | $31.69 | 200 |
| 2024-08-27 | 31.28 | $31.83 | 1002 |
| 2024-08-26 | 31.22 | $31.78 | 100 |
| 2024-08-23 | 31.16 | $31.95 | 100 |
| 2024-08-22 | 31.08 | $31.59 | 100 |
| 2024-08-21 | 31.03 | $31.87 | 100 |
| 2024-08-20 | 30.94 | $31.70 | 105 |
| 2024-08-19 | 30.86 | $31.77 | 100 |
| 2024-08-16 | 30.76 | $31.47 | 700 |
| 2024-08-15 | 30.69 | $31.37 | 607 |
| 2024-08-14 | 30.62 | $30.85 | 122 |
| 2024-08-13 | 30.59 | $30.77 | 200 |
| 2024-08-12 | 30.57 | $30.21 | 504 |
| 2024-08-09 | 30.61 | $30.26 | 200 |
| 2024-08-08 | 30.65 | $30.11 | 100 |
| 2024-08-07 | 30.71 | $29.45 | 100 |
| 2024-08-06 | 30.84 | $29.65 | 101 |
| 2024-08-05 | 30.96 | $29.44 | 900 |
| 2024-08-02 | 31.12 | $30.20 | 300 |
| 2024-08-01 | 31.22 | $30.91 | 100 |
| 2024-07-31 | 31.25 | $31.39 | 200 |
| 2024-07-30 | 31.24 | $31.03 | 100 |
| 2024-07-29 | 31.26 | $31.00 | 300 |
| 2024-07-26 | 31.29 | $30.95 | 100 |
| 2024-07-25 | 31.32 | $30.55 | 121 |
| 2024-07-24 | 31.40 | $30.65 | 100 |
| 2024-07-23 | 31.48 | $31.32 | 100 |
| 2024-07-22 | 31.50 | $31.32 | 100 |
| 2024-07-19 | 31.52 | $31.00 | 100 |
| 2024-07-18 | 31.57 | $31.24 | 100 |
| 2024-07-17 | 31.61 | $31.56 | 600 |
| 2024-07-16 | 31.61 | $32.16 | 100 |
| 2024-07-15 | 31.56 | $31.97 | 234 |
| 2024-07-12 | 31.51 | $32.03 | 100 |
| 2024-07-11 | 31.46 | $31.92 | 100 |
| 2024-07-10 | 31.41 | $32.08 | — |
| 2024-07-09 | 31.34 | $31.70 | 100 |
| 2024-07-08 | 31.30 | $31.74 | 200 |
| 2024-07-05 | 31.26 | $31.71 | 325 |
| 2024-07-03 | 31.21 | $31.52 | 101 |
| 2024-07-02 | 31.18 | $31.45 | 4900 |
| 2024-07-01 | 31.15 | $31.28 | 100 |
| 2024-06-28 | 31.13 | $31.25 | 105 |
| 2024-06-27 | 31.12 | $31.34 | 100 |
| 2024-06-26 | 31.10 | $31.32 | 1000 |
| 2024-06-25 | 31.07 | $31.33 | 100 |
| 2024-06-24 | 31.05 | $31.23 | 100 |
| 2024-06-21 | 31.03 | $31.24 | 139 |
| 2024-06-20 | 31.01 | $31.21 | 718 |
| 2024-06-18 | 30.99 | $31.16 | 1042 |
| 2024-06-17 | 30.97 | $31.20 | 800 |
| 2024-06-14 | 30.94 | $31.04 | 206 |
| 2024-06-13 | 30.93 | $31.22 | 716 |
| 2024-06-12 | 30.90 | $31.34 | 924 |
| 2024-06-11 | 30.86 | $31.11 | 942 |
| 2024-06-10 | 30.83 | $31.10 | 600 |
| 2024-06-07 | 30.80 | $31.05 | 1817 |
| 2024-06-06 | 30.77 | $31.15 | 500 |
| 2024-06-05 | 30.73 | $31.15 | 1035 |
| 2024-06-04 | 30.69 | $30.82 | 118 |
| 2024-06-03 | 30.68 | $30.84 | 1912 |
| 2024-05-31 | 30.66 | $30.78 | 312 |
| 2024-05-30 | 30.65 | $30.61 | 2400 |
| 2024-05-29 | 30.65 | $30.75 | 1147 |
| 2024-05-28 | 30.64 | $31.00 | 100 |
| 2024-05-24 | 30.60 | $31.01 | 100 |
| 2024-05-23 | 30.56 | $30.77 | 100 |
| 2024-05-22 | 30.54 | $31.02 | 100 |
| 2024-05-21 | 30.49 | $31.07 | 817 |
| 2024-05-20 | 30.43 | $31.01 | 100 |
| 2024-05-17 | 30.36 | $30.99 | 100 |
| 2024-05-16 | 30.30 | $31.02 | — |
| 2024-05-15 | 30.22 | $31.02 | 400 |
| 2024-05-14 | 30.14 | $30.75 | 100 |
| 2024-05-13 | 30.07 | $30.55 | — |
| 2024-05-10 | 30.02 | $30.59 | 100 |
| 2024-05-09 | 29.97 | $30.55 | 700 |
| 2024-05-08 | 29.90 | $30.38 | 100 |
| 2024-05-07 | 29.85 | $30.44 | 100 |
| 2024-05-06 | 29.79 | $30.37 | 100 |
| 2024-05-03 | 29.73 | $30.07 | 100 |
| 2024-05-02 | 29.70 | $29.69 | 321 |
| 2024-05-01 | 29.70 | $29.38 | 200 |
| 2024-04-30 | 29.73 | $29.37 | 146 |
| 2024-04-29 | 29.77 | $29.73 | 100 |
| 2024-04-26 | 29.77 | $29.75 | 100 |
| 2024-04-25 | 29.77 | $29.34 | 100 |
| 2024-04-24 | 29.82 | $29.54 | 100 |
| 2024-04-23 | 29.85 | $29.64 | 100 |
| 2024-04-22 | 29.87 | $29.29 | 100 |
| 2024-04-19 | 29.93 | $29.08 | 1500 |
| 2024-04-18 | 30.02 | $29.23 | 100 |
| 2024-04-17 | 30.10 | $29.37 | 100 |
| 2024-04-16 | 30.18 | $29.57 | 100 |
| 2024-04-15 | 30.24 | $29.64 | 200 |
| 2024-04-12 | 30.31 | $29.95 | 100 |
| 2024-04-11 | 30.35 | $30.46 | 800 |
| 2024-04-10 | 30.33 | $30.27 | 100 |
| 2024-04-09 | 30.34 | $30.51 | 1034 |
| 2024-04-08 | 30.32 | $30.47 | 300 |
| 2024-04-05 | 30.31 | $30.49 | 2645 |
| 2024-04-04 | 30.29 | $30.17 | 500 |
| 2024-04-03 | 30.30 | $30.58 | 100 |
| 2024-04-02 | 30.27 | $30.47 | 100 |
| 2024-04-01 | 30.25 | $30.74 | 100 |
| 2024-03-28 | 30.20 | $30.61 | 100 |
| 2024-03-27 | 30.15 | $30.64 | 509 |
| 2024-03-26 | 30.10 | $30.36 | 200 |
| 2024-03-25 | 30.08 | $30.33 | 100 |
| 2024-03-22 | 30.05 | $30.43 | 300 |
| 2024-03-21 | 30.01 | $30.49 | 125 |
| 2024-03-20 | 29.96 | $30.42 | 100 |
| 2024-03-19 | 29.91 | $30.20 | 100 |
| 2024-03-18 | 29.88 | $30.13 | 100 |
| 2024-03-15 | 29.85 | $29.98 | 100 |
| 2024-03-14 | 29.84 | $30.09 | 100 |
| 2024-03-13 | 29.81 | $30.20 | 100 |
| 2024-03-12 | 29.77 | $30.30 | 200 |
| 2024-03-11 | 29.72 | $29.97 | 100 |
| 2024-03-08 | 29.69 | $30.07 | 1836 |
| 2024-03-07 | 29.65 | $30.25 | 100 |
| 2024-03-06 | 29.59 | $29.97 | 110 |
| 2024-03-05 | 29.55 | $29.80 | 209 |
| 2024-03-04 | 29.52 | $30.06 | 137 |
| 2024-03-01 | 29.47 | $30.16 | 200 |
| 2024-02-29 | 29.39 | $29.91 | 100 |
| 2024-02-28 | 29.34 | $29.63 | 200 |
| 2024-02-27 | 29.31 | $29.77 | 100 |
| 2024-02-26 | 29.26 | $29.71 | 115 |
| 2024-02-23 | 29.21 | $29.85 | 400 |
| 2024-02-22 | 29.14 | $29.88 | 7400 |
| 2024-02-21 | 29.07 | $29.36 | 220 |
| 2024-02-20 | 29.03 | $29.24 | 1118 |
| 2024-02-16 | 29.01 | $29.41 | 300 |
| 2024-02-15 | 28.97 | $29.53 | 336 |
| 2024-02-14 | 28.91 | $29.40 | 129 |
| 2024-02-13 | 28.86 | $29.09 | 200 |
| 2024-02-12 | 28.84 | $29.55 | 100 |
| 2024-02-09 | 28.76 | $29.52 | 207 |
| 2024-02-08 | 28.68 | $29.29 | 200 |
| 2024-02-07 | 28.62 | $29.29 | 612 |
| 2024-02-06 | 28.55 | $29.11 | 100 |
| 2024-02-05 | 28.49 | $29.12 | 1415 |
| 2024-02-02 | 28.42 | $29.29 | 100 |
| 2024-02-01 | 28.33 | $28.93 | 400 |
| 2024-01-31 | 28.27 | $28.53 | 107 |
| 2024-01-30 | 28.24 | $28.95 | 1017 |
| 2024-01-29 | 28.16 | $29.00 | 2200 |
| 2024-01-26 | 28.08 | $28.79 | 327 |
| 2024-01-25 | 28.00 | $28.72 | 100 |
| 2024-01-24 | 27.93 | $28.57 | 100 |
| 2024-01-23 | 27.86 | $28.47 | 200 |
| 2024-01-22 | 27.79 | $28.35 | 645 |
| 2024-01-19 | 27.73 | $28.28 | 100 |
| 2024-01-18 | 27.68 | $28.00 | 100 |
| 2024-01-17 | 27.64 | $27.77 | 547 |
| 2024-01-16 | 27.63 | $27.92 | 800 |
| 2024-01-12 | 27.60 | $28.01 | 100 |
| 2024-01-11 | 27.56 | $28.01 | 1015 |
| 2024-01-10 | 27.51 | $27.96 | 100 |
| 2024-01-09 | 27.46 | $27.82 | 100 |
| 2024-01-08 | 27.42 | $27.88 | 826 |
| 2024-01-05 | 27.37 | $27.50 | 1100 |
| 2024-01-04 | 27.36 | $27.44 | 100 |
| 2024-01-03 | 27.35 | $27.49 | 1100 |
| 2024-01-02 | 27.34 | $27.75 | 135 |
| 2023-12-29 | 27.29 | $27.95 | 100 |
| 2023-12-28 | 27.23 | $28.03 | 100 |
| 2023-12-27 | 27.14 | $27.96 | 100 |
| 2023-12-26 | 27.05 | $27.92 | 102 |
| 2023-12-22 | 26.96 | $27.77 | 302 |
| 2023-12-21 | 26.88 | $27.70 | 210 |
| 2023-12-20 | 26.79 | $27.34 | 400 |
| 2023-12-19 | 26.73 | $27.70 | 611 |
| 2023-12-18 | 26.63 | $27.50 | 113 |
| 2023-12-15 | 26.54 | $27.35 | 100 |
| 2023-12-14 | 26.46 | $27.39 | 200 |
| 2023-12-13 | 26.36 | $27.21 | 300 |
| 2023-12-12 | 26.27 | $26.91 | 600 |
| 2023-12-11 | 26.20 | $26.81 | 100 |
| 2023-12-08 | 26.14 | $26.68 | 445 |
| 2023-12-07 | 26.08 | $26.58 | 130 |
| 2023-12-06 | 26.02 | $26.33 | 800 |
| 2023-12-05 | 25.99 | $26.49 | 1200 |
| 2023-12-04 | 25.94 | $26.61 | 300 |
| 2023-12-01 | 25.87 | $26.74 | 132 |
| 2023-11-30 | 25.78 | $26.65 | 1500 |
| 2023-11-29 | 25.69 | $26.52 | 1737 |
| 2023-11-28 | 25.60 | $26.62 | 800 |
| 2023-11-27 | 25.49 | $26.66 | 3900 |
| 2023-11-24 | 25.37 | $26.71 | 5000 |
| 2023-11-22 | 25.23 | $26.66 | 2600 |
| 2023-11-21 | 25.08 | $26.47 | 3900 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
49.16
2026-07-24
Close Price
$48.25
Vol: 299414
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
25.88
Average
35.66
Maximum
50.27
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 49.16 | $48.25 | 299414 |
| 2026-07-23 | 49.27 | $48.73 | 318300 |
| 2026-07-22 | 49.34 | $49.23 | 312200 |
| 2026-07-21 | 49.37 | $49.44 | 405514 |
| 2026-07-20 | 49.38 | $48.46 | 411600 |
| 2026-07-17 | 49.49 | $48.39 | 471700 |
| 2026-07-16 | 49.61 | $48.80 | 366900 |
| 2026-07-15 | 49.70 | $49.56 | 381800 |
| 2026-07-14 | 49.72 | $49.80 | 390437 |
| 2026-07-13 | 49.71 | $49.44 | 315230 |
| 2026-07-10 | 49.74 | $50.10 | 396900 |
| 2026-07-09 | 49.69 | $49.86 | 582800 |
| 2026-07-08 | 49.66 | $49.34 | 373200 |
| 2026-07-07 | 49.68 | $49.26 | 337013 |
| 2026-07-06 | 49.71 | $49.88 | 375349 |
| 2026-07-02 | 49.68 | $49.40 | 378614 |
| 2026-07-01 | 49.70 | $50.14 | 570300 |
| 2026-06-30 | 49.65 | $50.37 | 504200 |
| 2026-06-29 | 49.58 | $49.92 | 328000 |
| 2026-06-26 | 49.56 | $49.12 | 333647 |
| 2026-06-25 | 49.62 | $49.57 | 457100 |
| 2026-06-24 | 49.65 | $49.31 | 425200 |
| 2026-06-23 | 49.71 | $49.40 | 783043 |
| 2026-06-22 | 49.76 | $50.25 | 628343 |
| 2026-06-18 | 49.72 | $50.30 | 612744 |
| 2026-06-17 | 49.68 | $49.49 | 848101 |
| 2026-06-16 | 49.71 | $50.06 | 611031 |
| 2026-06-15 | 49.68 | $50.46 | 643402 |
| 2026-06-12 | 49.61 | $49.26 | 532410 |
| 2026-06-11 | 49.66 | $49.07 | 946400 |
| 2026-06-10 | 49.73 | $47.93 | 1.1M |
| 2026-06-09 | 49.92 | $48.87 | 942138 |
| 2026-06-08 | 50.03 | $48.90 | 636049 |
| 2026-06-05 | 50.14 | $48.72 | 418200 |
| 2026-06-04 | 50.27 | $50.35 | 732603 |
| 2026-06-03 | 50.23 | $50.64 | 704400 |
| 2026-06-02 | 50.16 | $50.81 | 955536 |
| 2026-06-01 | 50.06 | $50.74 | 985100 |
| 2026-05-29 | 49.95 | $50.83 | 1.7M |
| 2026-05-28 | 49.81 | $50.80 | 8.9M |
| 2026-05-27 | 49.66 | $50.60 | 281100 |
| 2026-05-26 | 49.51 | $50.54 | 303807 |
| 2026-05-22 | 49.35 | $49.66 | 326700 |
| 2026-05-21 | 49.25 | $49.72 | 379900 |
| 2026-05-20 | 49.14 | $49.38 | 280516 |
| 2026-05-19 | 49.04 | $48.92 | 324700 |
| 2026-05-18 | 48.97 | $49.18 | 337300 |
| 2026-05-15 | 48.86 | $49.59 | 277000 |
| 2026-05-14 | 48.69 | $50.48 | 378200 |
| 2026-05-13 | 48.42 | $50.13 | 312349 |
| 2026-05-12 | 48.16 | $49.77 | 299414 |
| 2026-05-11 | 47.91 | $50.20 | 1.6M |
| 2026-05-08 | 47.59 | $49.67 | 264249 |
| 2026-05-07 | 47.30 | $48.90 | 328421 |
| 2026-05-06 | 47.06 | $49.32 | 265311 |
| 2026-05-05 | 46.75 | $48.43 | 333369 |
| 2026-05-04 | 46.49 | $47.70 | 306008 |
| 2026-05-01 | 46.28 | $47.77 | 359125 |
| 2026-04-30 | 46.04 | $47.41 | 371600 |
| 2026-04-29 | 45.80 | $46.88 | 380700 |
| 2026-04-28 | 45.59 | $46.57 | 264600 |
| 2026-04-27 | 45.37 | $47.01 | 312315 |
| 2026-04-24 | 45.08 | $46.84 | 220100 |
| 2026-04-23 | 44.78 | $46.07 | 313600 |
| 2026-04-22 | 44.53 | $45.99 | 325100 |
| 2026-04-21 | 44.26 | $45.68 | 445200 |
| 2026-04-20 | 44.01 | $46.02 | 305500 |
| 2026-04-17 | 43.71 | $46.23 | 496000 |
| 2026-04-16 | 43.36 | $45.60 | 576910 |
| 2026-04-15 | 43.06 | $45.43 | 530409 |
| 2026-04-14 | 42.76 | $45.20 | 647500 |
| 2026-04-13 | 42.48 | $44.63 | 481100 |
| 2026-04-10 | 42.23 | $44.19 | 421200 |
| 2026-04-09 | 42.01 | $44.04 | 533500 |
| 2026-04-08 | 41.80 | $43.78 | 717400 |
| 2026-04-07 | 41.61 | $42.40 | 518046 |
| 2026-04-06 | 41.55 | $42.22 | 471741 |
| 2026-04-02 | 41.51 | $42.00 | 517000 |
| 2026-04-01 | 41.49 | $41.73 | 798448 |
| 2026-03-31 | 41.50 | $41.06 | 347617 |
| 2026-03-30 | 41.58 | $39.67 | 723500 |
| 2026-03-27 | 41.82 | $40.17 | 2.6M |
| 2026-03-26 | 42.02 | $40.79 | 496333 |
| 2026-03-25 | 42.17 | $42.05 | 604400 |
| 2026-03-24 | 42.22 | $41.83 | 964016 |
| 2026-03-23 | 42.29 | $41.92 | 676900 |
| 2026-03-20 | 42.35 | $41.35 | 766316 |
| 2026-03-19 | 42.48 | $42.24 | 1.0M |
| 2026-03-18 | 42.53 | $42.17 | 1.3M |
| 2026-03-17 | 42.59 | $42.60 | 1.2M |
| 2026-03-16 | 42.61 | $42.36 | 7.3M |
| 2026-03-13 | 42.65 | $41.75 | 6.5M |
| 2026-03-12 | 42.76 | $42.05 | 75.1M |
| 2026-03-11 | 42.84 | $42.55 | 2924 |
| 2026-03-10 | 42.88 | $42.56 | 1300 |
| 2026-03-09 | 42.92 | $42.61 | 140043 |
| 2026-03-06 | 42.97 | $41.92 | 1103 |
| 2026-03-05 | 43.08 | $42.67 | 900 |
| 2026-03-04 | 43.11 | $43.06 | 2700 |
| 2026-03-03 | 43.12 | $42.55 | 3900 |
| 2026-03-02 | 43.18 | $43.35 | 926 |
| 2026-02-27 | 43.16 | $43.25 | 4218 |
| 2026-02-26 | 43.16 | $43.43 | 9200 |
| 2026-02-25 | 43.15 | $43.65 | 2214 |
| 2026-02-24 | 43.11 | $43.17 | 633 |
| 2026-02-23 | 43.12 | $42.87 | 3200 |
| 2026-02-20 | 43.17 | $43.45 | 3900 |
| 2026-02-19 | 43.15 | $43.01 | 14109 |
| 2026-02-18 | 43.19 | $43.10 | 10800 |
| 2026-02-17 | 43.21 | $42.65 | 12900 |
| 2026-02-13 | 43.27 | $42.66 | 11000 |
| 2026-02-12 | 43.34 | $42.51 | 4900 |
| 2026-02-11 | 43.43 | $43.40 | 2400 |
| 2026-02-10 | 43.44 | $43.38 | 8400 |
| 2026-02-09 | 43.45 | $43.65 | 1836 |
| 2026-02-06 | 43.43 | $43.24 | 4219 |
| 2026-02-05 | 43.45 | $42.45 | 9500 |
| 2026-02-04 | 43.56 | $42.73 | 17600 |
| 2026-02-03 | 43.64 | $43.59 | 15300 |
| 2026-02-02 | 43.63 | $44.05 | 3714 |
| 2026-01-30 | 43.58 | $43.44 | 4304 |
| 2026-01-29 | 43.58 | $44.20 | 3226 |
| 2026-01-28 | 43.49 | $44.18 | 17032 |
| 2026-01-27 | 43.41 | $43.84 | 1000 |
| 2026-01-26 | 43.35 | $43.59 | 4443 |
| 2026-01-23 | 43.31 | $43.40 | 4300 |
| 2026-01-22 | 43.29 | $43.49 | 146900 |
| 2026-01-21 | 43.26 | $43.16 | 7000 |
| 2026-01-20 | 43.25 | $42.72 | 7100 |
| 2026-01-16 | 43.27 | $43.53 | 14600 |
| 2026-01-15 | 43.21 | $43.57 | 2200 |
| 2026-01-14 | 43.13 | $43.31 | 9800 |
| 2026-01-13 | 43.07 | $43.67 | 1900 |
| 2026-01-12 | 42.96 | $43.71 | 12000 |
| 2026-01-09 | 42.85 | $43.61 | 4200 |
| 2026-01-08 | 42.74 | $43.11 | 3600 |
| 2026-01-07 | 42.67 | $43.58 | 2700 |
| 2026-01-06 | 42.54 | $43.71 | 6300 |
| 2026-01-05 | 42.40 | $43.07 | 8000 |
| 2026-01-02 | 42.31 | $42.60 | 4200 |
| 2025-12-31 | 42.26 | $42.36 | 46100 |
| 2025-12-30 | 42.23 | $42.80 | 22400 |
| 2025-12-29 | 42.16 | $42.80 | 7800 |
| 2025-12-26 | 42.08 | $42.94 | 9600 |
| 2025-12-24 | 41.98 | $42.89 | 400 |
| 2025-12-23 | 41.88 | $42.72 | 4500 |
| 2025-12-22 | 41.79 | $42.45 | 13100 |
| 2025-12-19 | 41.71 | $42.10 | 1700 |
| 2025-12-18 | 41.65 | $41.43 | 1300 |
| 2025-12-17 | 41.65 | $40.84 | 7700 |
| 2025-12-16 | 41.70 | $41.34 | 700 |
| 2025-12-15 | 41.70 | $41.45 | 46800 |
| 2025-12-12 | 41.70 | $41.69 | 739300 |
| 2025-12-11 | 41.66 | $42.64 | 3000 |
| 2025-12-10 | 41.53 | $42.21 | 3200 |
| 2025-12-09 | 41.44 | $41.83 | 308 |
| 2025-12-08 | 41.39 | $41.81 | 800 |
| 2025-12-05 | 41.34 | $41.89 | 599800 |
| 2025-12-04 | 41.28 | $41.69 | 900 |
| 2025-12-03 | 41.23 | $41.70 | 4000 |
| 2025-12-02 | 41.18 | $41.85 | 700 |
| 2025-12-01 | 41.12 | $41.84 | 3000 |
| 2025-11-28 | 41.06 | $42.06 | 238405 |
| 2025-11-26 | 40.97 | $41.79 | 404 |
| 2025-11-25 | 40.90 | $41.44 | 539 |
| 2025-11-24 | 40.87 | $40.88 | 1000 |
| 2025-11-21 | 40.90 | $39.87 | 9300 |
| 2025-11-20 | 41.02 | $39.48 | 3200 |
| 2025-11-19 | 41.19 | $40.36 | 1231 |
| 2025-11-18 | 41.27 | $40.24 | 5700 |
| 2025-11-17 | 41.36 | $40.70 | 8500 |
| 2025-11-14 | 41.40 | $41.10 | 586200 |
| 2025-11-13 | 41.40 | $41.15 | 2000 |
| 2025-11-12 | 41.39 | $41.96 | 700 |
| 2025-11-11 | 41.28 | $41.97 | 1700 |
| 2025-11-10 | 41.17 | $42.08 | 37500 |
| 2025-11-07 | 41.03 | $41.23 | 7300 |
| 2025-11-06 | 40.96 | $41.18 | 400 |
| 2025-11-05 | 40.89 | $41.49 | 100 |
| 2025-11-04 | 40.78 | $41.12 | 615 |
| 2025-11-03 | 40.71 | $41.69 | 5200 |
| 2025-10-31 | 40.57 | $41.57 | 802 |
| 2025-10-30 | 40.43 | $41.23 | 500 |
| 2025-10-29 | 40.32 | $41.59 | 3800 |
| 2025-10-28 | 40.17 | $41.48 | 200 |
| 2025-10-27 | 40.02 | $41.38 | 700 |
| 2025-10-24 | 39.88 | $40.80 | 300 |
| 2025-10-23 | 39.79 | $40.27 | 2900 |
| 2025-10-22 | 39.74 | $39.80 | 715 |
| 2025-10-21 | 39.74 | $40.02 | 100 |
| 2025-10-20 | 39.71 | $39.98 | 100 |
| 2025-10-17 | 39.69 | $39.63 | 100 |
| 2025-10-16 | 39.70 | $39.45 | 100 |
| 2025-10-15 | 39.73 | $39.59 | 100 |
| 2025-10-14 | 39.75 | $39.40 | 300 |
| 2025-10-13 | 39.79 | $39.50 | 319 |
| 2025-10-10 | 39.83 | $38.86 | 1000 |
| 2025-10-09 | 39.92 | $39.97 | 303 |
| 2025-10-08 | 39.91 | $40.12 | 309 |
| 2025-10-07 | 39.89 | $39.83 | 3200 |
| 2025-10-06 | 39.88 | $39.89 | 400 |
| 2025-10-03 | 39.87 | $40.04 | 436 |
| 2025-10-02 | 39.84 | $40.08 | 3300 |
| 2025-10-01 | 39.80 | $40.25 | 530 |
| 2025-09-30 | 39.73 | $40.08 | 1557 |
| 2025-09-29 | 39.67 | $39.96 | 100 |
| 2025-09-26 | 39.61 | $39.62 | 100 |
| 2025-09-25 | 39.58 | $39.27 | 700 |
| 2025-09-24 | 39.58 | $39.60 | 1200 |
| 2025-09-23 | 39.54 | $39.81 | 400 |
| 2025-09-22 | 39.47 | $40.12 | 100 |
| 2025-09-19 | 39.36 | $40.01 | 300 |
| 2025-09-18 | 39.25 | $39.95 | 100 |
| 2025-09-17 | 39.13 | $39.64 | 100 |
| 2025-09-16 | 39.04 | $39.75 | 500 |
| 2025-09-15 | 38.92 | $39.87 | 300 |
| 2025-09-12 | 38.79 | $39.69 | 200 |
| 2025-09-11 | 38.66 | $39.70 | 100 |
| 2025-09-10 | 38.53 | $39.31 | 300 |
| 2025-09-09 | 38.43 | $39.39 | 400 |
| 2025-09-08 | 38.32 | $39.29 | 100 |
| 2025-09-05 | 38.21 | $38.86 | 100 |
| 2025-09-04 | 38.13 | $38.92 | 100 |
| 2025-09-03 | 38.04 | $38.12 | 200 |
| 2025-09-02 | 38.03 | $37.90 | 1200 |
| 2025-08-29 | 38.03 | $38.12 | 400 |
| 2025-08-28 | 38.01 | $38.48 | 300 |
| 2025-08-27 | 37.95 | $38.27 | 200 |
| 2025-08-26 | 37.90 | $38.20 | 100 |
| 2025-08-25 | 37.85 | $37.97 | 100 |
| 2025-08-22 | 37.82 | $38.07 | 300 |
| 2025-08-21 | 37.78 | $37.42 | 100 |
| 2025-08-20 | 37.80 | $37.55 | 300 |
| 2025-08-19 | 37.81 | $37.67 | 100 |
| 2025-08-18 | 37.79 | $38.12 | 200 |
| 2025-08-15 | 37.73 | $38.17 | 200 |
| 2025-08-14 | 37.66 | $38.33 | 300 |
| 2025-08-13 | 37.56 | $38.28 | 300 |
| 2025-08-12 | 37.46 | $38.25 | 4400 |
| 2025-08-11 | 37.35 | $37.84 | 5900 |
| 2025-08-08 | 37.28 | $37.91 | 100 |
| 2025-08-07 | 37.19 | $37.62 | 100 |
| 2025-08-06 | 37.13 | $37.61 | 100 |
| 2025-08-05 | 37.06 | $37.36 | 300 |
| 2025-08-04 | 37.01 | $37.52 | 100 |
| 2025-08-01 | 36.93 | $36.86 | 500 |
| 2025-07-31 | 36.92 | $37.40 | 100 |
| 2025-07-30 | 36.86 | $37.25 | 1700 |
| 2025-07-29 | 36.80 | $37.06 | 1600 |
| 2025-07-28 | 36.76 | $37.30 | 300 |
| 2025-07-25 | 36.69 | $37.23 | 100 |
| 2025-07-24 | 36.62 | $37.09 | 100 |
| 2025-07-23 | 36.56 | $36.98 | 1900 |
| 2025-07-22 | 36.50 | $36.63 | 800 |
| 2025-07-21 | 36.48 | $36.81 | 100 |
| 2025-07-18 | 36.42 | $36.64 | 100 |
| 2025-07-17 | 36.37 | $36.65 | 100 |
| 2025-07-16 | 36.32 | $36.48 | 100 |
| 2025-07-15 | 36.27 | $36.36 | 100 |
| 2025-07-14 | 36.23 | $36.56 | 1900 |
| 2025-07-11 | 36.16 | $36.35 | 100 |
| 2025-07-10 | 36.10 | $36.47 | 1900 |
| 2025-07-09 | 36.03 | $36.58 | 700 |
| 2025-07-08 | 35.93 | $36.28 | 1300 |
| 2025-07-07 | 35.86 | $36.36 | 1500 |
| 2025-07-03 | 35.77 | $36.56 | 800 |
| 2025-07-02 | 35.65 | $36.22 | 100 |
| 2025-07-01 | 35.56 | $36.22 | 1000 |
| 2025-06-30 | 35.46 | $36.56 | 4000 |
| 2025-06-27 | 35.32 | $36.43 | 200 |
| 2025-06-26 | 35.17 | $36.22 | 100 |
| 2025-06-25 | 35.04 | $35.79 | 600 |
| 2025-06-24 | 34.93 | $35.83 | 100 |
| 2025-06-23 | 34.81 | $35.13 | 100 |
| 2025-06-20 | 34.75 | $34.76 | 100 |
| 2025-06-18 | 34.72 | $34.95 | 100 |
| 2025-06-17 | 34.66 | $35.06 | 1800 |
| 2025-06-16 | 34.59 | $35.15 | 100 |
| 2025-06-13 | 34.50 | $34.64 | 100 |
| 2025-06-12 | 34.46 | $35.09 | 300 |
| 2025-06-11 | 34.36 | $34.95 | 100 |
| 2025-06-10 | 34.28 | $34.84 | 200 |
| 2025-06-09 | 34.19 | $34.76 | 100 |
| 2025-06-06 | 34.10 | $34.83 | 100 |
| 2025-06-05 | 33.99 | $34.60 | 100 |
| 2025-06-04 | 33.89 | $34.79 | 100 |
| 2025-06-03 | 33.75 | $34.53 | 100 |
| 2025-06-02 | 33.63 | $34.31 | 300 |
| 2025-05-30 | 33.51 | $34.00 | 3900 |
| 2025-05-29 | 33.41 | $33.99 | 100 |
| 2025-05-28 | 33.30 | $33.89 | 1700 |
| 2025-05-27 | 33.18 | $33.97 | 1000 |
| 2025-05-23 | 33.03 | $33.24 | 1300 |
| 2025-05-22 | 32.94 | $33.30 | 500 |
| 2025-05-21 | 32.82 | $33.33 | 100 |
| 2025-05-20 | 32.69 | $33.84 | 200 |
| 2025-05-19 | 32.48 | $33.97 | 800 |
| 2025-05-16 | 32.22 | $33.82 | 1100 |
| 2025-05-15 | 31.96 | $33.58 | 1100 |
| 2025-05-14 | 31.70 | $33.56 | 800 |
| 2025-05-13 | 31.41 | $33.46 | 200 |
| 2025-05-12 | 31.12 | $33.01 | 300 |
| 2025-05-09 | 30.85 | $31.99 | 900 |
| 2025-05-08 | 30.66 | $32.10 | 100 |
| 2025-05-07 | 30.45 | $31.81 | 100 |
| 2025-05-06 | 30.25 | $31.63 | 100 |
| 2025-05-05 | 30.04 | $31.76 | 100 |
| 2025-05-02 | 29.81 | $31.86 | 100 |
| 2025-05-01 | 29.55 | $31.11 | 1500 |
| 2025-04-30 | 29.36 | $30.43 | 100 |
| 2025-04-29 | 29.24 | $30.42 | 300 |
| 2025-04-28 | 29.13 | $30.24 | 200 |
| 2025-04-25 | 29.03 | $30.27 | 200 |
| 2025-04-24 | 28.93 | $29.98 | 200 |
| 2025-04-23 | 28.87 | $29.18 | 200 |
| 2025-04-22 | 28.89 | $28.52 | 800 |
| 2025-04-21 | 29.00 | $27.69 | 200 |
| 2025-04-17 | 29.20 | $28.50 | 400 |
| 2025-04-16 | 29.34 | $28.52 | 400 |
| 2025-04-15 | 29.48 | $29.14 | 200 |
| 2025-04-14 | 29.58 | $29.17 | 200 |
| 2025-04-11 | 29.69 | $29.16 | 100 |
| 2025-04-10 | 29.80 | $28.78 | 2700 |
| 2025-04-09 | 29.96 | $29.94 | 1300 |
| 2025-04-08 | 30.01 | $27.38 | 200 |
| 2025-04-07 | 30.31 | $27.66 | 1400 |
| 2025-04-04 | 30.61 | $27.54 | 100 |
| 2025-04-03 | 30.93 | $29.45 | 100 |
| 2025-04-02 | 31.08 | $31.16 | 100 |
| 2025-04-01 | 31.08 | $30.82 | 100 |
| 2025-03-31 | 31.11 | $30.61 | 3300 |
| 2025-03-28 | 31.17 | $30.49 | 100 |
| 2025-03-27 | 31.26 | $31.14 | 300 |
| 2025-03-26 | 31.29 | $31.43 | 100 |
| 2025-03-25 | 31.30 | $32.00 | 400 |
| 2025-03-24 | 31.26 | $31.92 | 200 |
| 2025-03-21 | 31.23 | $31.25 | 200 |
| 2025-03-20 | 31.28 | $31.29 | 200 |
| 2025-03-19 | 31.34 | $31.24 | 300 |
| 2025-03-18 | 31.42 | $30.83 | 2400 |
| 2025-03-17 | 31.55 | $31.20 | 300 |
| 2025-03-14 | 31.67 | $30.93 | 1800 |
| 2025-03-13 | 31.83 | $30.23 | 800 |
| 2025-03-12 | 32.08 | $30.76 | 2000 |
| 2025-03-11 | 32.29 | $30.37 | 400 |
| 2025-03-10 | 32.57 | $30.26 | 100 |
| 2025-03-07 | 32.87 | $31.39 | 300 |
| 2025-03-06 | 33.08 | $31.42 | 100 |
| 2025-03-05 | 33.30 | $32.49 | 2600 |
| 2025-03-04 | 33.43 | $31.95 | 300 |
| 2025-03-03 | 33.62 | $32.35 | 300 |
| 2025-02-28 | 33.78 | $33.10 | 700 |
| 2025-02-27 | 33.88 | $32.61 | 3200 |
| 2025-02-26 | 34.03 | $33.18 | 1500 |
| 2025-02-25 | 34.12 | $32.95 | 2742 |
| 2025-02-24 | 34.25 | $33.15 | 10402 |
| 2025-02-21 | 34.36 | $33.54 | 300 |
| 2025-02-20 | 34.44 | $34.33 | 410 |
| 2025-02-19 | 34.45 | $34.54 | 543 |
| 2025-02-18 | 34.43 | $34.49 | 739 |
| 2025-02-14 | 34.42 | $34.57 | 100 |
| 2025-02-13 | 34.39 | $34.56 | 132 |
| 2025-02-12 | 34.36 | $34.37 | 300 |
| 2025-02-11 | 34.34 | $34.62 | 3000 |
| 2025-02-10 | 34.28 | $34.68 | 400 |
| 2025-02-07 | 34.21 | $34.39 | 542 |
| 2025-02-06 | 34.16 | $34.71 | 111 |
| 2025-02-05 | 34.06 | $34.58 | 300 |
| 2025-02-04 | 33.98 | $34.28 | 318 |
| 2025-02-03 | 33.92 | $34.03 | 412 |
| 2025-01-31 | 33.87 | $34.16 | 200 |
| 2025-01-30 | 33.81 | $34.25 | 300 |
| 2025-01-29 | 33.72 | $34.02 | 110 |
| 2025-01-28 | 33.66 | $34.08 | 200 |
| 2025-01-27 | 33.59 | $33.62 | 140 |
| 2025-01-24 | 33.56 | $34.76 | 106 |
| 2025-01-23 | 33.41 | $34.82 | 200 |
| 2025-01-22 | 33.24 | $34.49 | 236 |
| 2025-01-21 | 33.10 | $34.14 | 425 |
| 2025-01-17 | 32.98 | $33.68 | 525 |
| 2025-01-16 | 32.91 | $33.34 | 200 |
| 2025-01-15 | 32.87 | $33.31 | 123 |
| 2025-01-14 | 32.83 | $32.64 | 300 |
| 2025-01-13 | 32.86 | $32.57 | 100 |
| 2025-01-10 | 32.90 | $32.54 | 247 |
| 2025-01-08 | 32.95 | $32.92 | 121 |
| 2025-01-07 | 32.96 | $32.89 | 300 |
| 2025-01-06 | 32.98 | $33.30 | 1200 |
| 2025-01-03 | 32.96 | $33.02 | 100 |
| 2025-01-02 | 32.97 | $32.56 | 330 |
| 2024-12-31 | 33.03 | $32.47 | 200 |
| 2024-12-30 | 33.09 | $32.61 | 200 |
| 2024-12-27 | 33.15 | $33.03 | 600 |
| 2024-12-26 | 33.16 | $33.42 | 600 |
| 2024-12-24 | 33.13 | $33.35 | 644 |
| 2024-12-23 | 33.10 | $32.98 | 400 |
| 2024-12-20 | 33.10 | $32.71 | 500 |
| 2024-12-19 | 33.13 | $32.35 | 4139 |
| 2024-12-18 | 33.19 | $32.28 | 104 |
| 2024-12-17 | 33.26 | $33.36 | 100 |
| 2024-12-16 | 33.22 | $33.92 | 1400 |
| 2024-12-13 | 33.11 | $33.68 | 100 |
| 2024-12-12 | 33.02 | $33.45 | 100 |
| 2024-12-11 | 32.95 | $33.49 | 806 |
| 2024-12-10 | 32.87 | $33.12 | 114 |
| 2024-12-09 | 32.82 | $33.24 | 200 |
| 2024-12-06 | 32.76 | $33.46 | 100 |
| 2024-12-05 | 32.68 | $33.29 | 100 |
| 2024-12-04 | 32.61 | $33.51 | 100 |
| 2024-12-03 | 32.50 | $33.05 | 100 |
| 2024-12-02 | 32.44 | $32.90 | 417 |
| 2024-11-29 | 32.38 | $32.72 | 100 |
| 2024-11-27 | 32.33 | $32.53 | 100 |
| 2024-11-26 | 32.30 | $32.67 | 100 |
| 2024-11-25 | 32.25 | $32.49 | 103 |
| 2024-11-22 | 32.22 | $32.31 | 200 |
| 2024-11-21 | 32.20 | $32.27 | 120 |
| 2024-11-20 | 32.18 | $32.09 | 100 |
| 2024-11-19 | 32.17 | $32.04 | 200 |
| 2024-11-18 | 32.17 | $31.97 | 100 |
| 2024-11-15 | 32.18 | $31.81 | 129 |
| 2024-11-14 | 32.21 | $32.43 | 100 |
| 2024-11-13 | 32.18 | $32.57 | 100 |
| 2024-11-12 | 32.13 | $32.62 | 133 |
| 2024-11-11 | 32.08 | $32.67 | 500 |
| 2024-11-08 | 32.02 | $32.76 | 345 |
| 2024-11-07 | 31.95 | $32.77 | 200 |
| 2024-11-06 | 31.88 | $32.46 | 200 |
| 2024-11-05 | 31.83 | $31.75 | 104 |
| 2024-11-04 | 31.85 | $31.39 | 300 |
| 2024-11-01 | 31.91 | $31.54 | 443 |
| 2024-10-31 | 31.95 | $31.20 | 200 |
| 2024-10-30 | 32.03 | $31.88 | 300 |
| 2024-10-29 | 32.05 | $32.03 | 6800 |
| 2024-10-28 | 32.05 | $31.82 | 1100 |
| 2024-10-25 | 32.07 | $31.72 | 100 |
| 2024-10-24 | 32.10 | $31.70 | 202 |
| 2024-10-23 | 32.14 | $31.92 | 600 |
| 2024-10-22 | 32.16 | $32.24 | 203 |
| 2024-10-21 | 32.14 | $32.28 | 100 |
| 2024-10-18 | 32.12 | $32.33 | 314 |
| 2024-10-17 | 32.10 | $32.25 | 1300 |
| 2024-10-16 | 32.08 | $32.30 | 100 |
| 2024-10-15 | 32.05 | $32.17 | 100 |
| 2024-10-14 | 32.03 | $32.46 | 100 |
| 2024-10-11 | 31.98 | $32.29 | — |
| 2024-10-10 | 31.95 | $32.00 | 100 |
| 2024-10-09 | 31.94 | $32.07 | 100 |
| 2024-10-08 | 31.91 | $31.87 | 1100 |
| 2024-10-07 | 31.90 | $31.78 | 138 |
| 2024-10-04 | 31.90 | $32.04 | 1100 |
| 2024-10-03 | 31.86 | $31.71 | 100 |
| 2024-10-02 | 31.85 | $31.82 | 500 |
| 2024-10-01 | 31.83 | $31.84 | 10200 |
| 2024-09-30 | 31.80 | $32.17 | 2545 |
| 2024-09-27 | 31.74 | $32.12 | 2311 |
| 2024-09-26 | 31.68 | $32.22 | 100 |
| 2024-09-25 | 31.61 | $31.92 | — |
| 2024-09-24 | 31.57 | $32.07 | 100 |
| 2024-09-23 | 31.51 | $32.02 | 1600 |
| 2024-09-20 | 31.46 | $31.98 | 200 |
| 2024-09-19 | 31.41 | $32.12 | 503 |
| 2024-09-18 | 31.34 | $31.60 | 1800 |
| 2024-09-17 | 31.33 | $31.63 | 100 |
| 2024-09-16 | 31.31 | $31.64 | 100 |
| 2024-09-13 | 31.29 | $31.58 | 100 |
| 2024-09-12 | 31.27 | $31.34 | 100 |
| 2024-09-11 | 31.28 | $31.13 | 100 |
| 2024-09-10 | 31.30 | $30.81 | 200 |
| 2024-09-09 | 31.35 | $30.70 | 100 |
| 2024-09-06 | 31.41 | $30.43 | 114 |
| 2024-09-05 | 31.50 | $31.00 | 200 |
| 2024-09-04 | 31.52 | $31.10 | 100 |
| 2024-09-03 | 31.53 | $31.27 | 100 |
| 2024-08-30 | 31.51 | $32.01 | 100 |
| 2024-08-29 | 31.41 | $31.66 | 100 |
| 2024-08-28 | 31.34 | $31.69 | 200 |
| 2024-08-27 | 31.27 | $31.83 | 1002 |
| 2024-08-26 | 31.18 | $31.78 | 100 |
| 2024-08-23 | 31.09 | $31.95 | 100 |
| 2024-08-22 | 30.98 | $31.59 | 100 |
| 2024-08-21 | 30.90 | $31.87 | 100 |
| 2024-08-20 | 30.79 | $31.70 | 105 |
| 2024-08-19 | 30.69 | $31.77 | 100 |
| 2024-08-16 | 30.58 | $31.47 | 700 |
| 2024-08-15 | 30.50 | $31.37 | 607 |
| 2024-08-14 | 30.43 | $30.85 | 122 |
| 2024-08-13 | 30.41 | $30.77 | 200 |
| 2024-08-12 | 30.41 | $30.21 | 504 |
| 2024-08-09 | 30.46 | $30.26 | 200 |
| 2024-08-08 | 30.52 | $30.11 | 100 |
| 2024-08-07 | 30.61 | $29.45 | 100 |
| 2024-08-06 | 30.77 | $29.65 | 101 |
| 2024-08-05 | 30.92 | $29.44 | 900 |
| 2024-08-02 | 31.10 | $30.20 | 300 |
| 2024-08-01 | 31.21 | $30.91 | 100 |
| 2024-07-31 | 31.26 | $31.39 | 200 |
| 2024-07-30 | 31.27 | $31.03 | 100 |
| 2024-07-29 | 31.31 | $31.00 | 300 |
| 2024-07-26 | 31.35 | $30.95 | 100 |
| 2024-07-25 | 31.41 | $30.55 | 121 |
| 2024-07-24 | 31.50 | $30.65 | 100 |
| 2024-07-23 | 31.59 | $31.32 | 100 |
| 2024-07-22 | 31.61 | $31.32 | 100 |
| 2024-07-19 | 31.63 | $31.00 | 100 |
| 2024-07-18 | 31.68 | $31.24 | 100 |
| 2024-07-17 | 31.71 | $31.56 | 600 |
| 2024-07-16 | 31.71 | $32.16 | 100 |
| 2024-07-15 | 31.65 | $31.97 | 234 |
| 2024-07-12 | 31.60 | $32.03 | 100 |
| 2024-07-11 | 31.54 | $31.92 | 100 |
| 2024-07-10 | 31.49 | $32.08 | — |
| 2024-07-09 | 31.42 | $31.70 | 100 |
| 2024-07-08 | 31.38 | $31.74 | 200 |
| 2024-07-05 | 31.33 | $31.71 | 325 |
| 2024-07-03 | 31.29 | $31.52 | 101 |
| 2024-07-02 | 31.26 | $31.45 | 4900 |
| 2024-07-01 | 31.23 | $31.28 | 100 |
| 2024-06-28 | 31.22 | $31.25 | 105 |
| 2024-06-27 | 31.20 | $31.34 | 100 |
| 2024-06-26 | 31.18 | $31.32 | 1000 |
| 2024-06-25 | 31.15 | $31.33 | 100 |
| 2024-06-24 | 31.13 | $31.23 | 100 |
| 2024-06-21 | 31.11 | $31.24 | 139 |
| 2024-06-20 | 31.09 | $31.21 | 718 |
| 2024-06-18 | 31.07 | $31.16 | 1042 |
| 2024-06-17 | 31.05 | $31.20 | 800 |
| 2024-06-14 | 31.03 | $31.04 | 206 |
| 2024-06-13 | 31.03 | $31.22 | 716 |
| 2024-06-12 | 31.01 | $31.34 | 924 |
| 2024-06-11 | 30.97 | $31.11 | 942 |
| 2024-06-10 | 30.95 | $31.10 | 600 |
| 2024-06-07 | 30.93 | $31.05 | 1817 |
| 2024-06-06 | 30.91 | $31.15 | 500 |
| 2024-06-05 | 30.88 | $31.15 | 1035 |
| 2024-06-04 | 30.85 | $30.82 | 118 |
| 2024-06-03 | 30.85 | $30.84 | 1912 |
| 2024-05-31 | 30.84 | $30.78 | 312 |
| 2024-05-30 | 30.83 | $30.61 | 2400 |
| 2024-05-29 | 30.83 | $30.75 | 1147 |
| 2024-05-28 | 30.81 | $31.00 | 100 |
| 2024-05-24 | 30.76 | $31.01 | 100 |
| 2024-05-23 | 30.71 | $30.77 | 100 |
| 2024-05-22 | 30.67 | $31.02 | 100 |
| 2024-05-21 | 30.60 | $31.07 | 817 |
| 2024-05-20 | 30.51 | $31.01 | 100 |
| 2024-05-17 | 30.43 | $30.99 | 100 |
| 2024-05-16 | 30.34 | $31.02 | — |
| 2024-05-15 | 30.23 | $31.02 | 400 |
| 2024-05-14 | 30.12 | $30.75 | 100 |
| 2024-05-13 | 30.03 | $30.55 | — |
| 2024-05-10 | 29.96 | $30.59 | 100 |
| 2024-05-09 | 29.87 | $30.55 | 700 |
| 2024-05-08 | 29.79 | $30.38 | 100 |
| 2024-05-07 | 29.73 | $30.44 | 100 |
| 2024-05-06 | 29.66 | $30.37 | 100 |
| 2024-05-03 | 29.60 | $30.07 | 100 |
| 2024-05-02 | 29.57 | $29.69 | 321 |
| 2024-05-01 | 29.57 | $29.38 | 200 |
| 2024-04-30 | 29.62 | $29.37 | 146 |
| 2024-04-29 | 29.66 | $29.73 | 100 |
| 2024-04-26 | 29.68 | $29.75 | 100 |
| 2024-04-25 | 29.70 | $29.34 | 100 |
| 2024-04-24 | 29.77 | $29.54 | 100 |
| 2024-04-23 | 29.82 | $29.64 | 100 |
| 2024-04-22 | 29.87 | $29.29 | 100 |
| 2024-04-19 | 29.95 | $29.08 | 1500 |
| 2024-04-18 | 30.06 | $29.23 | 100 |
| 2024-04-17 | 30.16 | $29.37 | 100 |
| 2024-04-16 | 30.26 | $29.57 | 100 |
| 2024-04-15 | 30.33 | $29.64 | 200 |
| 2024-04-12 | 30.40 | $29.95 | 100 |
| 2024-04-11 | 30.44 | $30.46 | 800 |
| 2024-04-10 | 30.44 | $30.27 | 100 |
| 2024-04-09 | 30.45 | $30.51 | 1034 |
| 2024-04-08 | 30.43 | $30.47 | 300 |
| 2024-04-05 | 30.42 | $30.49 | 2645 |
| 2024-04-04 | 30.40 | $30.17 | 500 |
| 2024-04-03 | 30.42 | $30.58 | 100 |
| 2024-04-02 | 30.39 | $30.47 | 100 |
| 2024-04-01 | 30.37 | $30.74 | 100 |
| 2024-03-28 | 30.32 | $30.61 | 100 |
| 2024-03-27 | 30.28 | $30.64 | 509 |
| 2024-03-26 | 30.23 | $30.36 | 200 |
| 2024-03-25 | 30.21 | $30.33 | 100 |
| 2024-03-22 | 30.18 | $30.43 | 300 |
| 2024-03-21 | 30.14 | $30.49 | 125 |
| 2024-03-20 | 30.10 | $30.42 | 100 |
| 2024-03-19 | 30.06 | $30.20 | 100 |
| 2024-03-18 | 30.03 | $30.13 | 100 |
| 2024-03-15 | 30.01 | $29.98 | 100 |
| 2024-03-14 | 29.99 | $30.09 | 100 |
| 2024-03-13 | 29.97 | $30.20 | 100 |
| 2024-03-12 | 29.93 | $30.30 | 200 |
| 2024-03-11 | 29.87 | $29.97 | 100 |
| 2024-03-08 | 29.85 | $30.07 | 1836 |
| 2024-03-07 | 29.81 | $30.25 | 100 |
| 2024-03-06 | 29.75 | $29.97 | 110 |
| 2024-03-05 | 29.71 | $29.80 | 209 |
| 2024-03-04 | 29.69 | $30.06 | 137 |
| 2024-03-01 | 29.64 | $30.16 | 200 |
| 2024-02-29 | 29.57 | $29.91 | 100 |
| 2024-02-28 | 29.52 | $29.63 | 200 |
| 2024-02-27 | 29.49 | $29.77 | 100 |
| 2024-02-26 | 29.44 | $29.71 | 115 |
| 2024-02-23 | 29.40 | $29.85 | 400 |
| 2024-02-22 | 29.34 | $29.88 | 7400 |
| 2024-02-21 | 29.27 | $29.36 | 220 |
| 2024-02-20 | 29.24 | $29.24 | 1118 |
| 2024-02-16 | 29.22 | $29.41 | 300 |
| 2024-02-15 | 29.18 | $29.53 | 336 |
| 2024-02-14 | 29.13 | $29.40 | 129 |
| 2024-02-13 | 29.07 | $29.09 | 200 |
| 2024-02-12 | 29.04 | $29.55 | 100 |
| 2024-02-09 | 28.96 | $29.52 | 207 |
| 2024-02-08 | 28.87 | $29.29 | 200 |
| 2024-02-07 | 28.80 | $29.29 | 612 |
| 2024-02-06 | 28.73 | $29.11 | 100 |
| 2024-02-05 | 28.66 | $29.12 | 1415 |
| 2024-02-02 | 28.59 | $29.29 | 100 |
| 2024-02-01 | 28.49 | $28.93 | 400 |
| 2024-01-31 | 28.41 | $28.53 | 107 |
| 2024-01-30 | 28.38 | $28.95 | 1017 |
| 2024-01-29 | 28.29 | $29.00 | 2200 |
| 2024-01-26 | 28.20 | $28.79 | 327 |
| 2024-01-25 | 28.13 | $28.72 | 100 |
| 2024-01-24 | 28.05 | $28.57 | 100 |
| 2024-01-23 | 27.99 | $28.47 | 200 |
| 2024-01-22 | 27.93 | $28.35 | 645 |
| 2024-01-19 | 27.88 | $28.28 | 100 |
| 2024-01-18 | 27.84 | $28.00 | 100 |
| 2024-01-17 | 27.82 | $27.77 | 547 |
| 2024-01-16 | 27.81 | $27.92 | 800 |
| 2024-01-12 | 27.80 | $28.01 | 100 |
| 2024-01-11 | 27.76 | $28.01 | 1015 |
| 2024-01-10 | 27.73 | $27.96 | 100 |
| 2024-01-09 | 27.69 | $27.82 | 100 |
| 2024-01-08 | 27.66 | $27.88 | 826 |
| 2024-01-05 | 27.62 | $27.50 | 1100 |
| 2024-01-04 | 27.61 | $27.44 | 100 |
| 2024-01-03 | 27.60 | $27.49 | 1100 |
| 2024-01-02 | 27.58 | $27.75 | 135 |
| 2023-12-29 | 27.54 | $27.95 | 100 |
| 2023-12-28 | 27.46 | $28.03 | 100 |
| 2023-12-27 | 27.37 | $27.96 | 100 |
| 2023-12-26 | 27.29 | $27.92 | 102 |
| 2023-12-22 | 27.20 | $27.77 | 302 |
| 2023-12-21 | 27.12 | $27.70 | 210 |
| 2023-12-20 | 27.04 | $27.34 | 400 |
| 2023-12-19 | 26.99 | $27.70 | 611 |
| 2023-12-18 | 26.90 | $27.50 | 113 |
| 2023-12-15 | 26.83 | $27.35 | 100 |
| 2023-12-14 | 26.76 | $27.39 | 200 |
| 2023-12-13 | 26.69 | $27.21 | 300 |
| 2023-12-12 | 26.62 | $26.91 | 600 |
| 2023-12-11 | 26.58 | $26.81 | 100 |
| 2023-12-08 | 26.55 | $26.68 | 445 |
| 2023-12-07 | 26.52 | $26.58 | 130 |
| 2023-12-06 | 26.49 | $26.33 | 800 |
| 2023-12-05 | 26.49 | $26.49 | 1200 |
| 2023-12-04 | 26.46 | $26.61 | 300 |
| 2023-12-01 | 26.42 | $26.74 | 132 |
| 2023-11-30 | 26.36 | $26.65 | 1500 |
| 2023-11-29 | 26.31 | $26.52 | 1737 |
| 2023-11-28 | 26.25 | $26.62 | 800 |
| 2023-11-27 | 26.18 | $26.66 | 3900 |
| 2023-11-24 | 26.09 | $26.71 | 5000 |
| 2023-11-22 | 25.99 | $26.66 | 2600 |
| 2023-11-21 | 25.88 | $26.47 | 3900 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
48.96
2026-07-24
Close Price
$48.25
Vol: 299414
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
26.83
Average
35.91
Maximum
51.19
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 48.96 | $48.25 | 299414 |
| 2026-07-23 | 49.13 | $48.73 | 318300 |
| 2026-07-22 | 49.24 | $49.23 | 312200 |
| 2026-07-21 | 49.25 | $49.44 | 405514 |
| 2026-07-20 | 49.22 | $48.46 | 411600 |
| 2026-07-17 | 49.40 | $48.39 | 471700 |
| 2026-07-16 | 49.62 | $48.80 | 366900 |
| 2026-07-15 | 49.79 | $49.56 | 381800 |
| 2026-07-14 | 49.82 | $49.80 | 390437 |
| 2026-07-13 | 49.81 | $49.44 | 315230 |
| 2026-07-10 | 49.88 | $50.10 | 396900 |
| 2026-07-09 | 49.81 | $49.86 | 582800 |
| 2026-07-08 | 49.78 | $49.34 | 373200 |
| 2026-07-07 | 49.85 | $49.26 | 337013 |
| 2026-07-06 | 49.96 | $49.88 | 375349 |
| 2026-07-02 | 49.95 | $49.40 | 378614 |
| 2026-07-01 | 50.03 | $50.14 | 570300 |
| 2026-06-30 | 49.97 | $50.37 | 504200 |
| 2026-06-29 | 49.86 | $49.92 | 328000 |
| 2026-06-26 | 49.81 | $49.12 | 333647 |
| 2026-06-25 | 49.93 | $49.57 | 457100 |
| 2026-06-24 | 49.97 | $49.31 | 425200 |
| 2026-06-23 | 50.07 | $49.40 | 783043 |
| 2026-06-22 | 50.16 | $50.25 | 628343 |
| 2026-06-18 | 50.09 | $50.30 | 612744 |
| 2026-06-17 | 49.99 | $49.49 | 848101 |
| 2026-06-16 | 50.04 | $50.06 | 611031 |
| 2026-06-15 | 49.98 | $50.46 | 643402 |
| 2026-06-12 | 49.82 | $49.26 | 532410 |
| 2026-06-11 | 49.89 | $49.07 | 946400 |
| 2026-06-10 | 50.00 | $47.93 | 1.1M |
| 2026-06-09 | 50.37 | $48.87 | 942138 |
| 2026-06-08 | 50.59 | $48.90 | 636049 |
| 2026-06-05 | 50.84 | $48.72 | 418200 |
| 2026-06-04 | 51.16 | $50.35 | 732603 |
| 2026-06-03 | 51.19 | $50.64 | 704400 |
| 2026-06-02 | 51.14 | $50.81 | 955536 |
| 2026-06-01 | 51.05 | $50.74 | 985100 |
| 2026-05-29 | 50.95 | $50.83 | 1.7M |
| 2026-05-28 | 50.80 | $50.80 | 8.9M |
| 2026-05-27 | 50.63 | $50.60 | 281100 |
| 2026-05-26 | 50.46 | $50.54 | 303807 |
| 2026-05-22 | 50.27 | $49.66 | 326700 |
| 2026-05-21 | 50.23 | $49.72 | 379900 |
| 2026-05-20 | 50.16 | $49.38 | 280516 |
| 2026-05-19 | 50.13 | $48.92 | 324700 |
| 2026-05-18 | 50.20 | $49.18 | 337300 |
| 2026-05-15 | 50.21 | $49.59 | 277000 |
| 2026-05-14 | 50.12 | $50.48 | 378200 |
| 2026-05-13 | 49.82 | $50.13 | 312349 |
| 2026-05-12 | 49.53 | $49.77 | 299414 |
| 2026-05-11 | 49.26 | $50.20 | 1.6M |
| 2026-05-08 | 48.85 | $49.67 | 264249 |
| 2026-05-07 | 48.47 | $48.90 | 328421 |
| 2026-05-06 | 48.19 | $49.32 | 265311 |
| 2026-05-05 | 47.76 | $48.43 | 333369 |
| 2026-05-04 | 47.44 | $47.70 | 306008 |
| 2026-05-01 | 47.22 | $47.77 | 359125 |
| 2026-04-30 | 46.93 | $47.41 | 371600 |
| 2026-04-29 | 46.67 | $46.88 | 380700 |
| 2026-04-28 | 46.47 | $46.57 | 264600 |
| 2026-04-27 | 46.30 | $47.01 | 312315 |
| 2026-04-24 | 45.99 | $46.84 | 220100 |
| 2026-04-23 | 45.67 | $46.07 | 313600 |
| 2026-04-22 | 45.45 | $45.99 | 325100 |
| 2026-04-21 | 45.21 | $45.68 | 445200 |
| 2026-04-20 | 44.98 | $46.02 | 305500 |
| 2026-04-17 | 44.64 | $46.23 | 496000 |
| 2026-04-16 | 44.20 | $45.60 | 576910 |
| 2026-04-15 | 43.82 | $45.43 | 530409 |
| 2026-04-14 | 43.40 | $45.20 | 647500 |
| 2026-04-13 | 42.97 | $44.63 | 481100 |
| 2026-04-10 | 42.58 | $44.19 | 421200 |
| 2026-04-09 | 42.22 | $44.04 | 533500 |
| 2026-04-08 | 41.84 | $43.78 | 717400 |
| 2026-04-07 | 41.45 | $42.40 | 518046 |
| 2026-04-06 | 41.29 | $42.22 | 471741 |
| 2026-04-02 | 41.15 | $42.00 | 517000 |
| 2026-04-01 | 41.03 | $41.73 | 798448 |
| 2026-03-31 | 40.95 | $41.06 | 347617 |
| 2026-03-30 | 41.01 | $39.67 | 723500 |
| 2026-03-27 | 41.37 | $40.17 | 2.6M |
| 2026-03-26 | 41.69 | $40.79 | 496333 |
| 2026-03-25 | 41.93 | $42.05 | 604400 |
| 2026-03-24 | 41.95 | $41.83 | 964016 |
| 2026-03-23 | 42.01 | $41.92 | 676900 |
| 2026-03-20 | 42.07 | $41.35 | 766316 |
| 2026-03-19 | 42.27 | $42.24 | 1.0M |
| 2026-03-18 | 42.31 | $42.17 | 1.3M |
| 2026-03-17 | 42.37 | $42.60 | 1.2M |
| 2026-03-16 | 42.35 | $42.36 | 7.3M |
| 2026-03-13 | 42.38 | $41.75 | 6.5M |
| 2026-03-12 | 42.55 | $42.05 | 75.1M |
| 2026-03-11 | 42.68 | $42.55 | 2924 |
| 2026-03-10 | 42.73 | $42.56 | 1300 |
| 2026-03-09 | 42.79 | $42.61 | 140043 |
| 2026-03-06 | 42.84 | $41.92 | 1103 |
| 2026-03-05 | 43.05 | $42.67 | 900 |
| 2026-03-04 | 43.14 | $43.06 | 2700 |
| 2026-03-03 | 43.16 | $42.55 | 3900 |
| 2026-03-02 | 43.29 | $43.35 | 926 |
| 2026-02-27 | 43.27 | $43.25 | 4218 |
| 2026-02-26 | 43.26 | $43.43 | 9200 |
| 2026-02-25 | 43.22 | $43.65 | 2214 |
| 2026-02-24 | 43.13 | $43.17 | 633 |
| 2026-02-23 | 43.12 | $42.87 | 3200 |
| 2026-02-20 | 43.18 | $43.45 | 3900 |
| 2026-02-19 | 43.12 | $43.01 | 14109 |
| 2026-02-18 | 43.14 | $43.10 | 10800 |
| 2026-02-17 | 43.15 | $42.65 | 12900 |
| 2026-02-13 | 43.26 | $42.66 | 11000 |
| 2026-02-12 | 43.38 | $42.51 | 4900 |
| 2026-02-11 | 43.55 | $43.40 | 2400 |
| 2026-02-10 | 43.56 | $43.38 | 8400 |
| 2026-02-09 | 43.57 | $43.65 | 1836 |
| 2026-02-06 | 43.53 | $43.24 | 4219 |
| 2026-02-05 | 43.57 | $42.45 | 9500 |
| 2026-02-04 | 43.77 | $42.73 | 17600 |
| 2026-02-03 | 43.95 | $43.59 | 15300 |
| 2026-02-02 | 43.98 | $44.05 | 3714 |
| 2026-01-30 | 43.91 | $43.44 | 4304 |
| 2026-01-29 | 43.95 | $44.20 | 3226 |
| 2026-01-28 | 43.84 | $44.18 | 17032 |
| 2026-01-27 | 43.71 | $43.84 | 1000 |
| 2026-01-26 | 43.63 | $43.59 | 4443 |
| 2026-01-23 | 43.58 | $43.40 | 4300 |
| 2026-01-22 | 43.57 | $43.49 | 146900 |
| 2026-01-21 | 43.53 | $43.16 | 7000 |
| 2026-01-20 | 43.55 | $42.72 | 7100 |
| 2026-01-16 | 43.67 | $43.53 | 14600 |
| 2026-01-15 | 43.63 | $43.57 | 2200 |
| 2026-01-14 | 43.57 | $43.31 | 9800 |
| 2026-01-13 | 43.55 | $43.67 | 1900 |
| 2026-01-12 | 43.46 | $43.71 | 12000 |
| 2026-01-09 | 43.33 | $43.61 | 4200 |
| 2026-01-08 | 43.20 | $43.11 | 3600 |
| 2026-01-07 | 43.15 | $43.58 | 2700 |
| 2026-01-06 | 43.00 | $43.71 | 6300 |
| 2026-01-05 | 42.78 | $43.07 | 8000 |
| 2026-01-02 | 42.67 | $42.60 | 4200 |
| 2025-12-31 | 42.63 | $42.36 | 46100 |
| 2025-12-30 | 42.63 | $42.80 | 22400 |
| 2025-12-29 | 42.54 | $42.80 | 7800 |
| 2025-12-26 | 42.43 | $42.94 | 9600 |
| 2025-12-24 | 42.28 | $42.89 | 400 |
| 2025-12-23 | 42.10 | $42.72 | 4500 |
| 2025-12-22 | 41.93 | $42.45 | 13100 |
| 2025-12-19 | 41.79 | $42.10 | 1700 |
| 2025-12-18 | 41.70 | $41.43 | 1300 |
| 2025-12-17 | 41.74 | $40.84 | 7700 |
| 2025-12-16 | 41.90 | $41.34 | 700 |
| 2025-12-15 | 41.98 | $41.45 | 46800 |
| 2025-12-12 | 42.05 | $41.69 | 739300 |
| 2025-12-11 | 42.08 | $42.64 | 3000 |
| 2025-12-10 | 41.91 | $42.21 | 3200 |
| 2025-12-09 | 41.80 | $41.83 | 308 |
| 2025-12-08 | 41.76 | $41.81 | 800 |
| 2025-12-05 | 41.70 | $41.89 | 599800 |
| 2025-12-04 | 41.62 | $41.69 | 900 |
| 2025-12-03 | 41.57 | $41.70 | 4000 |
| 2025-12-02 | 41.50 | $41.85 | 700 |
| 2025-12-01 | 41.40 | $41.84 | 3000 |
| 2025-11-28 | 41.27 | $42.06 | 238405 |
| 2025-11-26 | 41.07 | $41.79 | 404 |
| 2025-11-25 | 40.90 | $41.44 | 539 |
| 2025-11-24 | 40.78 | $40.88 | 1000 |
| 2025-11-21 | 40.75 | $39.87 | 9300 |
| 2025-11-20 | 40.93 | $39.48 | 3200 |
| 2025-11-19 | 41.23 | $40.36 | 1231 |
| 2025-11-18 | 41.38 | $40.24 | 5700 |
| 2025-11-17 | 41.58 | $40.70 | 8500 |
| 2025-11-14 | 41.71 | $41.10 | 586200 |
| 2025-11-13 | 41.78 | $41.15 | 2000 |
| 2025-11-12 | 41.84 | $41.96 | 700 |
| 2025-11-11 | 41.74 | $41.97 | 1700 |
| 2025-11-10 | 41.61 | $42.08 | 37500 |
| 2025-11-07 | 41.44 | $41.23 | 7300 |
| 2025-11-06 | 41.42 | $41.18 | 400 |
| 2025-11-05 | 41.41 | $41.49 | 100 |
| 2025-11-04 | 41.32 | $41.12 | 615 |
| 2025-11-03 | 41.29 | $41.69 | 5200 |
| 2025-10-31 | 41.13 | $41.57 | 802 |
| 2025-10-30 | 40.97 | $41.23 | 500 |
| 2025-10-29 | 40.85 | $41.59 | 3800 |
| 2025-10-28 | 40.63 | $41.48 | 200 |
| 2025-10-27 | 40.40 | $41.38 | 700 |
| 2025-10-24 | 40.15 | $40.80 | 300 |
| 2025-10-23 | 39.98 | $40.27 | 2900 |
| 2025-10-22 | 39.89 | $39.80 | 715 |
| 2025-10-21 | 39.89 | $40.02 | 100 |
| 2025-10-20 | 39.84 | $39.98 | 100 |
| 2025-10-17 | 39.79 | $39.63 | 100 |
| 2025-10-16 | 39.80 | $39.45 | 100 |
| 2025-10-15 | 39.85 | $39.59 | 100 |
| 2025-10-14 | 39.88 | $39.40 | 300 |
| 2025-10-13 | 39.96 | $39.50 | 319 |
| 2025-10-10 | 40.02 | $38.86 | 1000 |
| 2025-10-09 | 40.23 | $39.97 | 303 |
| 2025-10-08 | 40.23 | $40.12 | 309 |
| 2025-10-07 | 40.20 | $39.83 | 3200 |
| 2025-10-06 | 40.22 | $39.89 | 400 |
| 2025-10-03 | 40.23 | $40.04 | 436 |
| 2025-10-02 | 40.20 | $40.08 | 3300 |
| 2025-10-01 | 40.16 | $40.25 | 530 |
| 2025-09-30 | 40.08 | $40.08 | 1557 |
| 2025-09-29 | 40.01 | $39.96 | 100 |
| 2025-09-26 | 39.96 | $39.62 | 100 |
| 2025-09-25 | 39.96 | $39.27 | 700 |
| 2025-09-24 | 40.04 | $39.60 | 1200 |
| 2025-09-23 | 40.05 | $39.81 | 400 |
| 2025-09-22 | 40.02 | $40.12 | 100 |
| 2025-09-19 | 39.91 | $40.01 | 300 |
| 2025-09-18 | 39.81 | $39.95 | 100 |
| 2025-09-17 | 39.69 | $39.64 | 100 |
| 2025-09-16 | 39.62 | $39.75 | 500 |
| 2025-09-15 | 39.51 | $39.87 | 300 |
| 2025-09-12 | 39.36 | $39.69 | 200 |
| 2025-09-11 | 39.21 | $39.70 | 100 |
| 2025-09-10 | 39.03 | $39.31 | 300 |
| 2025-09-09 | 38.91 | $39.39 | 400 |
| 2025-09-08 | 38.74 | $39.29 | 100 |
| 2025-09-05 | 38.57 | $38.86 | 100 |
| 2025-09-04 | 38.45 | $38.92 | 100 |
| 2025-09-03 | 38.30 | $38.12 | 200 |
| 2025-09-02 | 38.30 | $37.90 | 1200 |
| 2025-08-29 | 38.34 | $38.12 | 400 |
| 2025-08-28 | 38.33 | $38.48 | 300 |
| 2025-08-27 | 38.25 | $38.27 | 200 |
| 2025-08-26 | 38.19 | $38.20 | 100 |
| 2025-08-25 | 38.14 | $37.97 | 100 |
| 2025-08-22 | 38.12 | $38.07 | 300 |
| 2025-08-21 | 38.08 | $37.42 | 100 |
| 2025-08-20 | 38.16 | $37.55 | 300 |
| 2025-08-19 | 38.23 | $37.67 | 100 |
| 2025-08-18 | 38.28 | $38.12 | 200 |
| 2025-08-15 | 38.24 | $38.17 | 200 |
| 2025-08-14 | 38.18 | $38.33 | 300 |
| 2025-08-13 | 38.07 | $38.28 | 300 |
| 2025-08-12 | 37.95 | $38.25 | 4400 |
| 2025-08-11 | 37.81 | $37.84 | 5900 |
| 2025-08-08 | 37.74 | $37.91 | 100 |
| 2025-08-07 | 37.63 | $37.62 | 100 |
| 2025-08-06 | 37.57 | $37.61 | 100 |
| 2025-08-05 | 37.49 | $37.36 | 300 |
| 2025-08-04 | 37.45 | $37.52 | 100 |
| 2025-08-01 | 37.37 | $36.86 | 500 |
| 2025-07-31 | 37.41 | $37.40 | 100 |
| 2025-07-30 | 37.34 | $37.25 | 1700 |
| 2025-07-29 | 37.28 | $37.06 | 1600 |
| 2025-07-28 | 37.26 | $37.30 | 300 |
| 2025-07-25 | 37.17 | $37.23 | 100 |
| 2025-07-24 | 37.08 | $37.09 | 100 |
| 2025-07-23 | 37.01 | $36.98 | 1900 |
| 2025-07-22 | 36.94 | $36.63 | 800 |
| 2025-07-21 | 36.93 | $36.81 | 100 |
| 2025-07-18 | 36.88 | $36.64 | 100 |
| 2025-07-17 | 36.85 | $36.65 | 100 |
| 2025-07-16 | 36.80 | $36.48 | 100 |
| 2025-07-15 | 36.79 | $36.36 | 100 |
| 2025-07-14 | 36.79 | $36.56 | 1900 |
| 2025-07-11 | 36.74 | $36.35 | 100 |
| 2025-07-10 | 36.73 | $36.47 | 1900 |
| 2025-07-09 | 36.69 | $36.58 | 700 |
| 2025-07-08 | 36.61 | $36.28 | 1300 |
| 2025-07-07 | 36.57 | $36.36 | 1500 |
| 2025-07-03 | 36.51 | $36.56 | 800 |
| 2025-07-02 | 36.38 | $36.22 | 100 |
| 2025-07-01 | 36.31 | $36.22 | 1000 |
| 2025-06-30 | 36.22 | $36.56 | 4000 |
| 2025-06-27 | 36.03 | $36.43 | 200 |
| 2025-06-26 | 35.84 | $36.22 | 100 |
| 2025-06-25 | 35.66 | $35.79 | 600 |
| 2025-06-24 | 35.53 | $35.83 | 100 |
| 2025-06-23 | 35.37 | $35.13 | 100 |
| 2025-06-20 | 35.32 | $34.76 | 100 |
| 2025-06-18 | 35.34 | $34.95 | 100 |
| 2025-06-17 | 35.32 | $35.06 | 1800 |
| 2025-06-16 | 35.27 | $35.15 | 100 |
| 2025-06-13 | 35.18 | $34.64 | 100 |
| 2025-06-12 | 35.18 | $35.09 | 300 |
| 2025-06-11 | 35.09 | $34.95 | 100 |
| 2025-06-10 | 34.99 | $34.84 | 200 |
| 2025-06-09 | 34.91 | $34.76 | 100 |
| 2025-06-06 | 34.81 | $34.83 | 100 |
| 2025-06-05 | 34.69 | $34.60 | 100 |
| 2025-06-04 | 34.58 | $34.79 | 100 |
| 2025-06-03 | 34.41 | $34.53 | 100 |
| 2025-06-02 | 34.26 | $34.31 | 300 |
| 2025-05-30 | 34.13 | $34.00 | 3900 |
| 2025-05-29 | 34.04 | $33.99 | 100 |
| 2025-05-28 | 33.92 | $33.89 | 1700 |
| 2025-05-27 | 33.81 | $33.97 | 1000 |
| 2025-05-23 | 33.65 | $33.24 | 1300 |
| 2025-05-22 | 33.61 | $33.30 | 500 |
| 2025-05-21 | 33.55 | $33.33 | 100 |
| 2025-05-20 | 33.47 | $33.84 | 200 |
| 2025-05-19 | 33.26 | $33.97 | 800 |
| 2025-05-16 | 32.98 | $33.82 | 1100 |
| 2025-05-15 | 32.69 | $33.58 | 1100 |
| 2025-05-14 | 32.39 | $33.56 | 800 |
| 2025-05-13 | 32.04 | $33.46 | 200 |
| 2025-05-12 | 31.66 | $33.01 | 300 |
| 2025-05-09 | 31.30 | $31.99 | 900 |
| 2025-05-08 | 31.09 | $32.10 | 100 |
| 2025-05-07 | 30.83 | $31.81 | 100 |
| 2025-05-06 | 30.59 | $31.63 | 100 |
| 2025-05-05 | 30.34 | $31.76 | 100 |
| 2025-05-02 | 30.03 | $31.86 | 100 |
| 2025-05-01 | 29.64 | $31.11 | 1500 |
| 2025-04-30 | 29.35 | $30.43 | 100 |
| 2025-04-29 | 29.16 | $30.42 | 300 |
| 2025-04-28 | 28.95 | $30.24 | 200 |
| 2025-04-25 | 28.74 | $30.27 | 200 |
| 2025-04-24 | 28.49 | $29.98 | 200 |
| 2025-04-23 | 28.27 | $29.18 | 200 |
| 2025-04-22 | 28.19 | $28.52 | 800 |
| 2025-04-21 | 28.24 | $27.69 | 200 |
| 2025-04-17 | 28.48 | $28.50 | 400 |
| 2025-04-16 | 28.59 | $28.52 | 400 |
| 2025-04-15 | 28.72 | $29.14 | 200 |
| 2025-04-14 | 28.75 | $29.17 | 200 |
| 2025-04-11 | 28.79 | $29.16 | 100 |
| 2025-04-10 | 28.84 | $28.78 | 2700 |
| 2025-04-09 | 28.98 | $29.94 | 1300 |
| 2025-04-08 | 28.91 | $27.38 | 200 |
| 2025-04-07 | 29.37 | $27.66 | 1400 |
| 2025-04-04 | 29.85 | $27.54 | 100 |
| 2025-04-03 | 30.44 | $29.45 | 100 |
| 2025-04-02 | 30.73 | $31.16 | 100 |
| 2025-04-01 | 30.70 | $30.82 | 100 |
| 2025-03-31 | 30.75 | $30.61 | 3300 |
| 2025-03-28 | 30.86 | $30.49 | 100 |
| 2025-03-27 | 31.01 | $31.14 | 300 |
| 2025-03-26 | 31.05 | $31.43 | 100 |
| 2025-03-25 | 31.04 | $32.00 | 400 |
| 2025-03-24 | 30.91 | $31.92 | 200 |
| 2025-03-21 | 30.78 | $31.25 | 200 |
| 2025-03-20 | 30.77 | $31.29 | 200 |
| 2025-03-19 | 30.77 | $31.24 | 300 |
| 2025-03-18 | 30.78 | $30.83 | 2400 |
| 2025-03-17 | 30.88 | $31.20 | 300 |
| 2025-03-14 | 30.92 | $30.93 | 1800 |
| 2025-03-13 | 31.04 | $30.23 | 800 |
| 2025-03-12 | 31.32 | $30.76 | 2000 |
| 2025-03-11 | 31.55 | $30.37 | 400 |
| 2025-03-10 | 31.90 | $30.26 | 100 |
| 2025-03-07 | 32.33 | $31.39 | 300 |
| 2025-03-06 | 32.60 | $31.42 | 100 |
| 2025-03-05 | 32.91 | $32.49 | 2600 |
| 2025-03-04 | 33.04 | $31.95 | 300 |
| 2025-03-03 | 33.31 | $32.35 | 300 |
| 2025-02-28 | 33.54 | $33.10 | 700 |
| 2025-02-27 | 33.66 | $32.61 | 3200 |
| 2025-02-26 | 33.89 | $33.18 | 1500 |
| 2025-02-25 | 34.05 | $32.95 | 2742 |
| 2025-02-24 | 34.27 | $33.15 | 10402 |
| 2025-02-21 | 34.49 | $33.54 | 300 |
| 2025-02-20 | 34.66 | $34.33 | 410 |
| 2025-02-19 | 34.69 | $34.54 | 543 |
| 2025-02-18 | 34.68 | $34.49 | 739 |
| 2025-02-14 | 34.67 | $34.57 | 100 |
| 2025-02-13 | 34.64 | $34.56 | 132 |
| 2025-02-12 | 34.61 | $34.37 | 300 |
| 2025-02-11 | 34.62 | $34.62 | 3000 |
| 2025-02-10 | 34.56 | $34.68 | 400 |
| 2025-02-07 | 34.49 | $34.39 | 542 |
| 2025-02-06 | 34.45 | $34.71 | 111 |
| 2025-02-05 | 34.35 | $34.58 | 300 |
| 2025-02-04 | 34.25 | $34.28 | 318 |
| 2025-02-03 | 34.20 | $34.03 | 412 |
| 2025-01-31 | 34.19 | $34.16 | 200 |
| 2025-01-30 | 34.15 | $34.25 | 300 |
| 2025-01-29 | 34.08 | $34.02 | 110 |
| 2025-01-28 | 34.04 | $34.08 | 200 |
| 2025-01-27 | 33.98 | $33.62 | 140 |
| 2025-01-24 | 34.01 | $34.76 | 106 |
| 2025-01-23 | 33.80 | $34.82 | 200 |
| 2025-01-22 | 33.55 | $34.49 | 236 |
| 2025-01-21 | 33.32 | $34.14 | 425 |
| 2025-01-17 | 33.12 | $33.68 | 525 |
| 2025-01-16 | 32.99 | $33.34 | 200 |
| 2025-01-15 | 32.91 | $33.31 | 123 |
| 2025-01-14 | 32.83 | $32.64 | 300 |
| 2025-01-13 | 32.87 | $32.57 | 100 |
| 2025-01-10 | 32.93 | $32.54 | 247 |
| 2025-01-08 | 33.01 | $32.92 | 121 |
| 2025-01-07 | 33.02 | $32.89 | 300 |
| 2025-01-06 | 33.04 | $33.30 | 1200 |
| 2025-01-03 | 32.97 | $33.02 | 100 |
| 2025-01-02 | 32.96 | $32.56 | 330 |
| 2024-12-31 | 33.03 | $32.47 | 200 |
| 2024-12-30 | 33.14 | $32.61 | 200 |
| 2024-12-27 | 33.24 | $33.03 | 600 |
| 2024-12-26 | 33.26 | $33.42 | 600 |
| 2024-12-24 | 33.20 | $33.35 | 644 |
| 2024-12-23 | 33.14 | $32.98 | 400 |
| 2024-12-20 | 33.15 | $32.71 | 500 |
| 2024-12-19 | 33.22 | $32.35 | 4139 |
| 2024-12-18 | 33.38 | $32.28 | 104 |
| 2024-12-17 | 33.57 | $33.36 | 100 |
| 2024-12-16 | 33.56 | $33.92 | 1400 |
| 2024-12-13 | 33.44 | $33.68 | 100 |
| 2024-12-12 | 33.34 | $33.45 | 100 |
| 2024-12-11 | 33.27 | $33.49 | 806 |
| 2024-12-10 | 33.18 | $33.12 | 114 |
| 2024-12-09 | 33.15 | $33.24 | 200 |
| 2024-12-06 | 33.08 | $33.46 | 100 |
| 2024-12-05 | 32.96 | $33.29 | 100 |
| 2024-12-04 | 32.86 | $33.51 | 100 |
| 2024-12-03 | 32.69 | $33.05 | 100 |
| 2024-12-02 | 32.58 | $32.90 | 417 |
| 2024-11-29 | 32.49 | $32.72 | 100 |
| 2024-11-27 | 32.43 | $32.53 | 100 |
| 2024-11-26 | 32.39 | $32.67 | 100 |
| 2024-11-25 | 32.31 | $32.49 | 103 |
| 2024-11-22 | 32.26 | $32.31 | 200 |
| 2024-11-21 | 32.25 | $32.27 | 120 |
| 2024-11-20 | 32.23 | $32.09 | 100 |
| 2024-11-19 | 32.25 | $32.04 | 200 |
| 2024-11-18 | 32.28 | $31.97 | 100 |
| 2024-11-15 | 32.33 | $31.81 | 129 |
| 2024-11-14 | 32.43 | $32.43 | 100 |
| 2024-11-13 | 32.41 | $32.57 | 100 |
| 2024-11-12 | 32.35 | $32.62 | 133 |
| 2024-11-11 | 32.27 | $32.67 | 500 |
| 2024-11-08 | 32.17 | $32.76 | 345 |
| 2024-11-07 | 32.03 | $32.77 | 200 |
| 2024-11-06 | 31.87 | $32.46 | 200 |
| 2024-11-05 | 31.74 | $31.75 | 104 |
| 2024-11-04 | 31.75 | $31.39 | 300 |
| 2024-11-01 | 31.83 | $31.54 | 443 |
| 2024-10-31 | 31.90 | $31.20 | 200 |
| 2024-10-30 | 32.05 | $31.88 | 300 |
| 2024-10-29 | 32.07 | $32.03 | 6800 |
| 2024-10-28 | 32.07 | $31.82 | 1100 |
| 2024-10-25 | 32.12 | $31.72 | 100 |
| 2024-10-24 | 32.19 | $31.70 | 202 |
| 2024-10-23 | 32.27 | $31.92 | 600 |
| 2024-10-22 | 32.33 | $32.24 | 203 |
| 2024-10-21 | 32.32 | $32.28 | 100 |
| 2024-10-18 | 32.30 | $32.33 | 314 |
| 2024-10-17 | 32.27 | $32.25 | 1300 |
| 2024-10-16 | 32.25 | $32.30 | 100 |
| 2024-10-15 | 32.21 | $32.17 | 100 |
| 2024-10-14 | 32.19 | $32.46 | 100 |
| 2024-10-11 | 32.10 | $32.29 | — |
| 2024-10-10 | 32.04 | $32.00 | 100 |
| 2024-10-09 | 32.03 | $32.07 | 100 |
| 2024-10-08 | 32.00 | $31.87 | 1100 |
| 2024-10-07 | 32.00 | $31.78 | 138 |
| 2024-10-04 | 32.03 | $32.04 | 1100 |
| 2024-10-03 | 32.00 | $31.71 | 100 |
| 2024-10-02 | 32.03 | $31.82 | 500 |
| 2024-10-01 | 32.05 | $31.84 | 10200 |
| 2024-09-30 | 32.06 | $32.17 | 2545 |
| 2024-09-27 | 32.00 | $32.12 | 2311 |
| 2024-09-26 | 31.95 | $32.22 | 100 |
| 2024-09-25 | 31.86 | $31.92 | — |
| 2024-09-24 | 31.82 | $32.07 | 100 |
| 2024-09-23 | 31.74 | $32.02 | 1600 |
| 2024-09-20 | 31.66 | $31.98 | 200 |
| 2024-09-19 | 31.57 | $32.12 | 503 |
| 2024-09-18 | 31.43 | $31.60 | 1800 |
| 2024-09-17 | 31.38 | $31.63 | 100 |
| 2024-09-16 | 31.32 | $31.64 | 100 |
| 2024-09-13 | 31.25 | $31.58 | 100 |
| 2024-09-12 | 31.17 | $31.34 | 100 |
| 2024-09-11 | 31.14 | $31.13 | 100 |
| 2024-09-10 | 31.14 | $30.81 | 200 |
| 2024-09-09 | 31.22 | $30.70 | 100 |
| 2024-09-06 | 31.32 | $30.43 | 114 |
| 2024-09-05 | 31.50 | $31.00 | 200 |
| 2024-09-04 | 31.59 | $31.10 | 100 |
| 2024-09-03 | 31.67 | $31.27 | 100 |
| 2024-08-30 | 31.73 | $32.01 | 100 |
| 2024-08-29 | 31.63 | $31.66 | 100 |
| 2024-08-28 | 31.60 | $31.69 | 200 |
| 2024-08-27 | 31.55 | $31.83 | 1002 |
| 2024-08-26 | 31.46 | $31.78 | 100 |
| 2024-08-23 | 31.37 | $31.95 | 100 |
| 2024-08-22 | 31.23 | $31.59 | 100 |
| 2024-08-21 | 31.14 | $31.87 | 100 |
| 2024-08-20 | 30.97 | $31.70 | 105 |
| 2024-08-19 | 30.81 | $31.77 | 100 |
| 2024-08-16 | 30.62 | $31.47 | 700 |
| 2024-08-15 | 30.45 | $31.37 | 607 |
| 2024-08-14 | 30.28 | $30.85 | 122 |
| 2024-08-13 | 30.20 | $30.77 | 200 |
| 2024-08-12 | 30.12 | $30.21 | 504 |
| 2024-08-09 | 30.15 | $30.26 | 200 |
| 2024-08-08 | 30.17 | $30.11 | 100 |
| 2024-08-07 | 30.24 | $29.45 | 100 |
| 2024-08-06 | 30.45 | $29.65 | 101 |
| 2024-08-05 | 30.66 | $29.44 | 900 |
| 2024-08-02 | 30.95 | $30.20 | 300 |
| 2024-08-01 | 31.13 | $30.91 | 100 |
| 2024-07-31 | 31.18 | $31.39 | 200 |
| 2024-07-30 | 31.14 | $31.03 | 100 |
| 2024-07-29 | 31.18 | $31.00 | 300 |
| 2024-07-26 | 31.22 | $30.95 | 100 |
| 2024-07-25 | 31.29 | $30.55 | 121 |
| 2024-07-24 | 31.45 | $30.65 | 100 |
| 2024-07-23 | 31.61 | $31.32 | 100 |
| 2024-07-22 | 31.66 | $31.32 | 100 |
| 2024-07-19 | 31.71 | $31.00 | 100 |
| 2024-07-18 | 31.84 | $31.24 | 100 |
| 2024-07-17 | 31.94 | $31.56 | 600 |
| 2024-07-16 | 31.99 | $32.16 | 100 |
| 2024-07-15 | 31.91 | $31.97 | 234 |
| 2024-07-12 | 31.86 | $32.03 | 100 |
| 2024-07-11 | 31.79 | $31.92 | 100 |
| 2024-07-10 | 31.73 | $32.08 | — |
| 2024-07-09 | 31.62 | $31.70 | 100 |
| 2024-07-08 | 31.58 | $31.74 | 200 |
| 2024-07-05 | 31.51 | $31.71 | 325 |
| 2024-07-03 | 31.44 | $31.52 | 101 |
| 2024-07-02 | 31.40 | $31.45 | 4900 |
| 2024-07-01 | 31.37 | $31.28 | 100 |
| 2024-06-28 | 31.36 | $31.25 | 105 |
| 2024-06-27 | 31.36 | $31.34 | 100 |
| 2024-06-26 | 31.34 | $31.32 | 1000 |
| 2024-06-25 | 31.32 | $31.33 | 100 |
| 2024-06-24 | 31.29 | $31.23 | 100 |
| 2024-06-21 | 31.28 | $31.24 | 139 |
| 2024-06-20 | 31.26 | $31.21 | 718 |
| 2024-06-18 | 31.25 | $31.16 | 1042 |
| 2024-06-17 | 31.24 | $31.20 | 800 |
| 2024-06-14 | 31.22 | $31.04 | 206 |
| 2024-06-13 | 31.23 | $31.22 | 716 |
| 2024-06-12 | 31.20 | $31.34 | 924 |
| 2024-06-11 | 31.14 | $31.11 | 942 |
| 2024-06-10 | 31.11 | $31.10 | 600 |
| 2024-06-07 | 31.09 | $31.05 | 1817 |
| 2024-06-06 | 31.06 | $31.15 | 500 |
| 2024-06-05 | 31.01 | $31.15 | 1035 |
| 2024-06-04 | 30.96 | $30.82 | 118 |
| 2024-06-03 | 30.96 | $30.84 | 1912 |
| 2024-05-31 | 30.95 | $30.78 | 312 |
| 2024-05-30 | 30.96 | $30.61 | 2400 |
| 2024-05-29 | 31.00 | $30.75 | 1147 |
| 2024-05-28 | 31.01 | $31.00 | 100 |
| 2024-05-24 | 30.98 | $31.01 | 100 |
| 2024-05-23 | 30.93 | $30.77 | 100 |
| 2024-05-22 | 30.93 | $31.02 | 100 |
| 2024-05-21 | 30.87 | $31.07 | 817 |
| 2024-05-20 | 30.78 | $31.01 | 100 |
| 2024-05-17 | 30.70 | $30.99 | 100 |
| 2024-05-16 | 30.60 | $31.02 | — |
| 2024-05-15 | 30.48 | $31.02 | 400 |
| 2024-05-14 | 30.34 | $30.75 | 100 |
| 2024-05-13 | 30.23 | $30.55 | — |
| 2024-05-10 | 30.15 | $30.59 | 100 |
| 2024-05-09 | 30.05 | $30.55 | 700 |
| 2024-05-08 | 29.93 | $30.38 | 100 |
| 2024-05-07 | 29.83 | $30.44 | 100 |
| 2024-05-06 | 29.71 | $30.37 | 100 |
| 2024-05-03 | 29.58 | $30.07 | 100 |
| 2024-05-02 | 29.49 | $29.69 | 321 |
| 2024-05-01 | 29.47 | $29.38 | 200 |
| 2024-04-30 | 29.51 | $29.37 | 146 |
| 2024-04-29 | 29.56 | $29.73 | 100 |
| 2024-04-26 | 29.55 | $29.75 | 100 |
| 2024-04-25 | 29.53 | $29.34 | 100 |
| 2024-04-24 | 29.60 | $29.54 | 100 |
| 2024-04-23 | 29.63 | $29.64 | 100 |
| 2024-04-22 | 29.65 | $29.29 | 100 |
| 2024-04-19 | 29.75 | $29.08 | 1500 |
| 2024-04-18 | 29.91 | $29.23 | 100 |
| 2024-04-17 | 30.07 | $29.37 | 100 |
| 2024-04-16 | 30.22 | $29.57 | 100 |
| 2024-04-15 | 30.35 | $29.64 | 200 |
| 2024-04-12 | 30.49 | $29.95 | 100 |
| 2024-04-11 | 30.58 | $30.46 | 800 |
| 2024-04-10 | 30.58 | $30.27 | 100 |
| 2024-04-09 | 30.62 | $30.51 | 1034 |
| 2024-04-08 | 30.62 | $30.47 | 300 |
| 2024-04-05 | 30.62 | $30.49 | 2645 |
| 2024-04-04 | 30.61 | $30.17 | 500 |
| 2024-04-03 | 30.67 | $30.58 | 100 |
| 2024-04-02 | 30.65 | $30.47 | 100 |
| 2024-04-01 | 30.65 | $30.74 | 100 |
| 2024-03-28 | 30.58 | $30.61 | 100 |
| 2024-03-27 | 30.54 | $30.64 | 509 |
| 2024-03-26 | 30.48 | $30.36 | 200 |
| 2024-03-25 | 30.46 | $30.33 | 100 |
| 2024-03-22 | 30.45 | $30.43 | 300 |
| 2024-03-21 | 30.41 | $30.49 | 125 |
| 2024-03-20 | 30.35 | $30.42 | 100 |
| 2024-03-19 | 30.30 | $30.20 | 100 |
| 2024-03-18 | 30.28 | $30.13 | 100 |
| 2024-03-15 | 30.26 | $29.98 | 100 |
| 2024-03-14 | 30.28 | $30.09 | 100 |
| 2024-03-13 | 30.27 | $30.20 | 100 |
| 2024-03-12 | 30.24 | $30.30 | 200 |
| 2024-03-11 | 30.18 | $29.97 | 100 |
| 2024-03-08 | 30.18 | $30.07 | 1836 |
| 2024-03-07 | 30.15 | $30.25 | 100 |
| 2024-03-06 | 30.07 | $29.97 | 110 |
| 2024-03-05 | 30.04 | $29.80 | 209 |
| 2024-03-04 | 30.04 | $30.06 | 137 |
| 2024-03-01 | 29.99 | $30.16 | 200 |
| 2024-02-29 | 29.89 | $29.91 | 100 |
| 2024-02-28 | 29.84 | $29.63 | 200 |
| 2024-02-27 | 29.83 | $29.77 | 100 |
| 2024-02-26 | 29.79 | $29.71 | 115 |
| 2024-02-23 | 29.75 | $29.85 | 400 |
| 2024-02-22 | 29.67 | $29.88 | 7400 |
| 2024-02-21 | 29.57 | $29.36 | 220 |
| 2024-02-20 | 29.56 | $29.24 | 1118 |
| 2024-02-16 | 29.57 | $29.41 | 300 |
| 2024-02-15 | 29.55 | $29.53 | 336 |
| 2024-02-14 | 29.49 | $29.40 | 129 |
| 2024-02-13 | 29.45 | $29.09 | 200 |
| 2024-02-12 | 29.46 | $29.55 | 100 |
| 2024-02-09 | 29.38 | $29.52 | 207 |
| 2024-02-08 | 29.28 | $29.29 | 200 |
| 2024-02-07 | 29.22 | $29.29 | 612 |
| 2024-02-06 | 29.14 | $29.11 | 100 |
| 2024-02-05 | 29.08 | $29.12 | 1415 |
| 2024-02-02 | 29.01 | $29.29 | 100 |
| 2024-02-01 | 28.89 | $28.93 | 400 |
| 2024-01-31 | 28.82 | $28.53 | 107 |
| 2024-01-30 | 28.83 | $28.95 | 1017 |
| 2024-01-29 | 28.74 | $29.00 | 2200 |
| 2024-01-26 | 28.62 | $28.79 | 327 |
| 2024-01-25 | 28.53 | $28.72 | 100 |
| 2024-01-24 | 28.44 | $28.57 | 100 |
| 2024-01-23 | 28.36 | $28.47 | 200 |
| 2024-01-22 | 28.28 | $28.35 | 645 |
| 2024-01-19 | 28.21 | $28.28 | 100 |
| 2024-01-18 | 28.15 | $28.00 | 100 |
| 2024-01-17 | 28.13 | $27.77 | 547 |
| 2024-01-16 | 28.15 | $27.92 | 800 |
| 2024-01-12 | 28.15 | $28.01 | 100 |
| 2024-01-11 | 28.12 | $28.01 | 1015 |
| 2024-01-10 | 28.08 | $27.96 | 100 |
| 2024-01-09 | 28.05 | $27.82 | 100 |
| 2024-01-08 | 28.03 | $27.88 | 826 |
| 2024-01-05 | 28.00 | $27.50 | 1100 |
| 2024-01-04 | 28.04 | $27.44 | 100 |
| 2024-01-03 | 28.10 | $27.49 | 1100 |
| 2024-01-02 | 28.15 | $27.75 | 135 |
| 2023-12-29 | 28.14 | $27.95 | 100 |
| 2023-12-28 | 28.09 | $28.03 | 100 |
| 2023-12-27 | 28.02 | $27.96 | 100 |
| 2023-12-26 | 27.94 | $27.92 | 102 |
| 2023-12-22 | 27.85 | $27.77 | 302 |
| 2023-12-21 | 27.77 | $27.70 | 210 |
| 2023-12-20 | 27.69 | $27.34 | 400 |
| 2023-12-19 | 27.67 | $27.70 | 611 |
| 2023-12-18 | 27.57 | $27.50 | 113 |
| 2023-12-15 | 27.48 | $27.35 | 100 |
| 2023-12-14 | 27.41 | $27.39 | 200 |
| 2023-12-13 | 27.31 | $27.21 | 300 |
| 2023-12-12 | 27.23 | $26.91 | 600 |
| 2023-12-11 | 27.20 | $26.81 | 100 |
| 2023-12-08 | 27.18 | $26.68 | 445 |
| 2023-12-07 | 27.17 | $26.58 | 130 |
| 2023-12-06 | 27.18 | $26.33 | 800 |
| 2023-12-05 | 27.24 | $26.49 | 1200 |
| 2023-12-04 | 27.27 | $26.61 | 300 |
| 2023-12-01 | 27.26 | $26.74 | 132 |
| 2023-11-30 | 27.23 | $26.65 | 1500 |
| 2023-11-29 | 27.20 | $26.52 | 1737 |
| 2023-11-28 | 27.18 | $26.62 | 800 |
| 2023-11-27 | 27.13 | $26.66 | 3900 |
| 2023-11-24 | 27.06 | $26.71 | 5000 |
| 2023-11-22 | 26.95 | $26.66 | 2600 |
| 2023-11-21 | 26.83 | $26.47 | 3900 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
48.60
2026-07-24
Close Price
$48.25
Vol: 299414
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
26.84
Average
35.89
Maximum
51.07
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 48.60 | $48.25 | 299414 |
| 2026-07-23 | 48.81 | $48.73 | 318300 |
| 2026-07-22 | 48.92 | $49.23 | 312200 |
| 2026-07-21 | 48.90 | $49.44 | 405514 |
| 2026-07-20 | 48.82 | $48.46 | 411600 |
| 2026-07-17 | 49.04 | $48.39 | 471700 |
| 2026-07-16 | 49.32 | $48.80 | 366900 |
| 2026-07-15 | 49.55 | $49.56 | 381800 |
| 2026-07-14 | 49.58 | $49.80 | 390437 |
| 2026-07-13 | 49.55 | $49.44 | 315230 |
| 2026-07-10 | 49.62 | $50.10 | 396900 |
| 2026-07-09 | 49.50 | $49.86 | 582800 |
| 2026-07-08 | 49.44 | $49.34 | 373200 |
| 2026-07-07 | 49.52 | $49.26 | 337013 |
| 2026-07-06 | 49.66 | $49.88 | 375349 |
| 2026-07-02 | 49.62 | $49.40 | 378614 |
| 2026-07-01 | 49.73 | $50.14 | 570300 |
| 2026-06-30 | 49.63 | $50.37 | 504200 |
| 2026-06-29 | 49.43 | $49.92 | 328000 |
| 2026-06-26 | 49.34 | $49.12 | 333647 |
| 2026-06-25 | 49.48 | $49.57 | 457100 |
| 2026-06-24 | 49.51 | $49.31 | 425200 |
| 2026-06-23 | 49.63 | $49.40 | 783043 |
| 2026-06-22 | 49.74 | $50.25 | 628343 |
| 2026-06-18 | 49.61 | $50.30 | 612744 |
| 2026-06-17 | 49.44 | $49.49 | 848101 |
| 2026-06-16 | 49.49 | $50.06 | 611031 |
| 2026-06-15 | 49.37 | $50.46 | 643402 |
| 2026-06-12 | 49.10 | $49.26 | 532410 |
| 2026-06-11 | 49.14 | $49.07 | 946400 |
| 2026-06-10 | 49.27 | $47.93 | 1.1M |
| 2026-06-09 | 49.77 | $48.87 | 942138 |
| 2026-06-08 | 50.10 | $48.90 | 636049 |
| 2026-06-05 | 50.47 | $48.72 | 418200 |
| 2026-06-04 | 50.98 | $50.35 | 732603 |
| 2026-06-03 | 51.06 | $50.64 | 704400 |
| 2026-06-02 | 51.07 | $50.81 | 955536 |
| 2026-06-01 | 51.00 | $50.74 | 985100 |
| 2026-05-29 | 50.92 | $50.83 | 1.7M |
| 2026-05-28 | 50.79 | $50.80 | 8.9M |
| 2026-05-27 | 50.61 | $50.60 | 281100 |
| 2026-05-26 | 50.45 | $50.54 | 303807 |
| 2026-05-22 | 50.25 | $49.66 | 326700 |
| 2026-05-21 | 50.27 | $49.72 | 379900 |
| 2026-05-20 | 50.25 | $49.38 | 280516 |
| 2026-05-19 | 50.32 | $48.92 | 324700 |
| 2026-05-18 | 50.53 | $49.18 | 337300 |
| 2026-05-15 | 50.68 | $49.59 | 277000 |
| 2026-05-14 | 50.71 | $50.48 | 378200 |
| 2026-05-13 | 50.43 | $50.13 | 312349 |
| 2026-05-12 | 50.18 | $49.77 | 299414 |
| 2026-05-11 | 49.95 | $50.20 | 1.6M |
| 2026-05-08 | 49.52 | $49.67 | 264249 |
| 2026-05-07 | 49.12 | $48.90 | 328421 |
| 2026-05-06 | 48.86 | $49.32 | 265311 |
| 2026-05-05 | 48.38 | $48.43 | 333369 |
| 2026-05-04 | 48.06 | $47.70 | 306008 |
| 2026-05-01 | 47.87 | $47.77 | 359125 |
| 2026-04-30 | 47.60 | $47.41 | 371600 |
| 2026-04-29 | 47.36 | $46.88 | 380700 |
| 2026-04-28 | 47.21 | $46.57 | 264600 |
| 2026-04-27 | 47.10 | $47.01 | 312315 |
| 2026-04-24 | 46.81 | $46.84 | 220100 |
| 2026-04-23 | 46.48 | $46.07 | 313600 |
| 2026-04-22 | 46.31 | $45.99 | 325100 |
| 2026-04-21 | 46.10 | $45.68 | 445200 |
| 2026-04-20 | 45.92 | $46.02 | 305500 |
| 2026-04-17 | 45.57 | $46.23 | 496000 |
| 2026-04-16 | 45.06 | $45.60 | 576910 |
| 2026-04-15 | 44.61 | $45.43 | 530409 |
| 2026-04-14 | 44.11 | $45.20 | 647500 |
| 2026-04-13 | 43.56 | $44.63 | 481100 |
| 2026-04-10 | 43.06 | $44.19 | 421200 |
| 2026-04-09 | 42.59 | $44.04 | 533500 |
| 2026-04-08 | 42.05 | $43.78 | 717400 |
| 2026-04-07 | 41.48 | $42.40 | 518046 |
| 2026-04-06 | 41.23 | $42.22 | 471741 |
| 2026-04-02 | 40.98 | $42.00 | 517000 |
| 2026-04-01 | 40.75 | $41.73 | 798448 |
| 2026-03-31 | 40.57 | $41.06 | 347617 |
| 2026-03-30 | 40.58 | $39.67 | 723500 |
| 2026-03-27 | 41.03 | $40.17 | 2.6M |
| 2026-03-26 | 41.44 | $40.79 | 496333 |
| 2026-03-25 | 41.75 | $42.05 | 604400 |
| 2026-03-24 | 41.74 | $41.83 | 964016 |
| 2026-03-23 | 41.79 | $41.92 | 676900 |
| 2026-03-20 | 41.84 | $41.35 | 766316 |
| 2026-03-19 | 42.09 | $42.24 | 1.0M |
| 2026-03-18 | 42.11 | $42.17 | 1.3M |
| 2026-03-17 | 42.17 | $42.60 | 1.2M |
| 2026-03-16 | 42.10 | $42.36 | 7.3M |
| 2026-03-13 | 42.11 | $41.75 | 6.5M |
| 2026-03-12 | 42.31 | $42.05 | 75.1M |
| 2026-03-11 | 42.47 | $42.55 | 2924 |
| 2026-03-10 | 42.51 | $42.56 | 1300 |
| 2026-03-09 | 42.57 | $42.61 | 140043 |
| 2026-03-06 | 42.62 | $41.92 | 1103 |
| 2026-03-05 | 42.90 | $42.67 | 900 |
| 2026-03-04 | 43.01 | $43.06 | 2700 |
| 2026-03-03 | 43.02 | $42.55 | 3900 |
| 2026-03-02 | 43.20 | $43.35 | 926 |
| 2026-02-27 | 43.17 | $43.25 | 4218 |
| 2026-02-26 | 43.15 | $43.43 | 9200 |
| 2026-02-25 | 43.08 | $43.65 | 2214 |
| 2026-02-24 | 42.93 | $43.17 | 633 |
| 2026-02-23 | 42.90 | $42.87 | 3200 |
| 2026-02-20 | 42.96 | $43.45 | 3900 |
| 2026-02-19 | 42.85 | $43.01 | 14109 |
| 2026-02-18 | 42.85 | $43.10 | 10800 |
| 2026-02-17 | 42.84 | $42.65 | 12900 |
| 2026-02-13 | 42.96 | $42.66 | 11000 |
| 2026-02-12 | 43.11 | $42.51 | 4900 |
| 2026-02-11 | 43.35 | $43.40 | 2400 |
| 2026-02-10 | 43.35 | $43.38 | 8400 |
| 2026-02-09 | 43.36 | $43.65 | 1836 |
| 2026-02-06 | 43.29 | $43.24 | 4219 |
| 2026-02-05 | 43.33 | $42.45 | 9500 |
| 2026-02-04 | 43.63 | $42.73 | 17600 |
| 2026-02-03 | 43.91 | $43.59 | 15300 |
| 2026-02-02 | 43.97 | $44.05 | 3714 |
| 2026-01-30 | 43.89 | $43.44 | 4304 |
| 2026-01-29 | 43.98 | $44.20 | 3226 |
| 2026-01-28 | 43.84 | $44.18 | 17032 |
| 2026-01-27 | 43.68 | $43.84 | 1000 |
| 2026-01-26 | 43.58 | $43.59 | 4443 |
| 2026-01-23 | 43.53 | $43.40 | 4300 |
| 2026-01-22 | 43.53 | $43.49 | 146900 |
| 2026-01-21 | 43.50 | $43.16 | 7000 |
| 2026-01-20 | 43.55 | $42.72 | 7100 |
| 2026-01-16 | 43.76 | $43.53 | 14600 |
| 2026-01-15 | 43.74 | $43.57 | 2200 |
| 2026-01-14 | 43.70 | $43.31 | 9800 |
| 2026-01-13 | 43.73 | $43.67 | 1900 |
| 2026-01-12 | 43.63 | $43.71 | 12000 |
| 2026-01-09 | 43.50 | $43.61 | 4200 |
| 2026-01-08 | 43.36 | $43.11 | 3600 |
| 2026-01-07 | 43.34 | $43.58 | 2700 |
| 2026-01-06 | 43.16 | $43.71 | 6300 |
| 2026-01-05 | 42.88 | $43.07 | 8000 |
| 2026-01-02 | 42.75 | $42.60 | 4200 |
| 2025-12-31 | 42.73 | $42.36 | 46100 |
| 2025-12-30 | 42.77 | $42.80 | 22400 |
| 2025-12-29 | 42.67 | $42.80 | 7800 |
| 2025-12-26 | 42.55 | $42.94 | 9600 |
| 2025-12-24 | 42.35 | $42.89 | 400 |
| 2025-12-23 | 42.12 | $42.72 | 4500 |
| 2025-12-22 | 41.89 | $42.45 | 13100 |
| 2025-12-19 | 41.69 | $42.10 | 1700 |
| 2025-12-18 | 41.56 | $41.43 | 1300 |
| 2025-12-17 | 41.61 | $40.84 | 7700 |
| 2025-12-16 | 41.85 | $41.34 | 700 |
| 2025-12-15 | 41.99 | $41.45 | 46800 |
| 2025-12-12 | 42.11 | $41.69 | 739300 |
| 2025-12-11 | 42.19 | $42.64 | 3000 |
| 2025-12-10 | 41.97 | $42.21 | 3200 |
| 2025-12-09 | 41.84 | $41.83 | 308 |
| 2025-12-08 | 41.79 | $41.81 | 800 |
| 2025-12-05 | 41.74 | $41.89 | 599800 |
| 2025-12-04 | 41.64 | $41.69 | 900 |
| 2025-12-03 | 41.58 | $41.70 | 4000 |
| 2025-12-02 | 41.50 | $41.85 | 700 |
| 2025-12-01 | 41.36 | $41.84 | 3000 |
| 2025-11-28 | 41.18 | $42.06 | 238405 |
| 2025-11-26 | 40.89 | $41.79 | 404 |
| 2025-11-25 | 40.63 | $41.44 | 539 |
| 2025-11-24 | 40.42 | $40.88 | 1000 |
| 2025-11-21 | 40.34 | $39.87 | 9300 |
| 2025-11-20 | 40.57 | $39.48 | 3200 |
| 2025-11-19 | 40.98 | $40.36 | 1231 |
| 2025-11-18 | 41.20 | $40.24 | 5700 |
| 2025-11-17 | 41.50 | $40.70 | 8500 |
| 2025-11-14 | 41.72 | $41.10 | 586200 |
| 2025-11-13 | 41.85 | $41.15 | 2000 |
| 2025-11-12 | 41.98 | $41.96 | 700 |
| 2025-11-11 | 41.88 | $41.97 | 1700 |
| 2025-11-10 | 41.75 | $42.08 | 37500 |
| 2025-11-07 | 41.55 | $41.23 | 7300 |
| 2025-11-06 | 41.56 | $41.18 | 400 |
| 2025-11-05 | 41.58 | $41.49 | 100 |
| 2025-11-04 | 41.50 | $41.12 | 615 |
| 2025-11-03 | 41.51 | $41.69 | 5200 |
| 2025-10-31 | 41.34 | $41.57 | 802 |
| 2025-10-30 | 41.15 | $41.23 | 500 |
| 2025-10-29 | 41.02 | $41.59 | 3800 |
| 2025-10-28 | 40.74 | $41.48 | 200 |
| 2025-10-27 | 40.44 | $41.38 | 700 |
| 2025-10-24 | 40.09 | $40.80 | 300 |
| 2025-10-23 | 39.84 | $40.27 | 2900 |
| 2025-10-22 | 39.71 | $39.80 | 715 |
| 2025-10-21 | 39.70 | $40.02 | 100 |
| 2025-10-20 | 39.61 | $39.98 | 100 |
| 2025-10-17 | 39.52 | $39.63 | 100 |
| 2025-10-16 | 39.53 | $39.45 | 100 |
| 2025-10-15 | 39.59 | $39.59 | 100 |
| 2025-10-14 | 39.62 | $39.40 | 300 |
| 2025-10-13 | 39.71 | $39.50 | 319 |
| 2025-10-10 | 39.80 | $38.86 | 1000 |
| 2025-10-09 | 40.10 | $39.97 | 303 |
| 2025-10-08 | 40.12 | $40.12 | 309 |
| 2025-10-07 | 40.09 | $39.83 | 3200 |
| 2025-10-06 | 40.13 | $39.89 | 400 |
| 2025-10-03 | 40.17 | $40.04 | 436 |
| 2025-10-02 | 40.16 | $40.08 | 3300 |
| 2025-10-01 | 40.13 | $40.25 | 530 |
| 2025-09-30 | 40.03 | $40.08 | 1557 |
| 2025-09-29 | 39.96 | $39.96 | 100 |
| 2025-09-26 | 39.90 | $39.62 | 100 |
| 2025-09-25 | 39.93 | $39.27 | 700 |
| 2025-09-24 | 40.08 | $39.60 | 1200 |
| 2025-09-23 | 40.14 | $39.81 | 400 |
| 2025-09-22 | 40.15 | $40.12 | 100 |
| 2025-09-19 | 40.04 | $40.01 | 300 |
| 2025-09-18 | 39.94 | $39.95 | 100 |
| 2025-09-17 | 39.83 | $39.64 | 100 |
| 2025-09-16 | 39.78 | $39.75 | 500 |
| 2025-09-15 | 39.67 | $39.87 | 300 |
| 2025-09-12 | 39.49 | $39.69 | 200 |
| 2025-09-11 | 39.32 | $39.70 | 100 |
| 2025-09-10 | 39.11 | $39.31 | 300 |
| 2025-09-09 | 38.96 | $39.39 | 400 |
| 2025-09-08 | 38.75 | $39.29 | 100 |
| 2025-09-05 | 38.52 | $38.86 | 100 |
| 2025-09-04 | 38.37 | $38.92 | 100 |
| 2025-09-03 | 38.16 | $38.12 | 200 |
| 2025-09-02 | 38.16 | $37.90 | 1200 |
| 2025-08-29 | 38.23 | $38.12 | 400 |
| 2025-08-28 | 38.23 | $38.48 | 300 |
| 2025-08-27 | 38.12 | $38.27 | 200 |
| 2025-08-26 | 38.05 | $38.20 | 100 |
| 2025-08-25 | 37.98 | $37.97 | 100 |
| 2025-08-22 | 37.96 | $38.07 | 300 |
| 2025-08-21 | 37.91 | $37.42 | 100 |
| 2025-08-20 | 38.04 | $37.55 | 300 |
| 2025-08-19 | 38.16 | $37.67 | 100 |
| 2025-08-18 | 38.27 | $38.12 | 200 |
| 2025-08-15 | 38.24 | $38.17 | 200 |
| 2025-08-14 | 38.19 | $38.33 | 300 |
| 2025-08-13 | 38.06 | $38.28 | 300 |
| 2025-08-12 | 37.92 | $38.25 | 4400 |
| 2025-08-11 | 37.75 | $37.84 | 5900 |
| 2025-08-08 | 37.66 | $37.91 | 100 |
| 2025-08-07 | 37.53 | $37.62 | 100 |
| 2025-08-06 | 37.46 | $37.61 | 100 |
| 2025-08-05 | 37.37 | $37.36 | 300 |
| 2025-08-04 | 37.33 | $37.52 | 100 |
| 2025-08-01 | 37.23 | $36.86 | 500 |
| 2025-07-31 | 37.30 | $37.40 | 100 |
| 2025-07-30 | 37.22 | $37.25 | 1700 |
| 2025-07-29 | 37.17 | $37.06 | 1600 |
| 2025-07-28 | 37.15 | $37.30 | 300 |
| 2025-07-25 | 37.05 | $37.23 | 100 |
| 2025-07-24 | 36.94 | $37.09 | 100 |
| 2025-07-23 | 36.85 | $36.98 | 1900 |
| 2025-07-22 | 36.77 | $36.63 | 800 |
| 2025-07-21 | 36.77 | $36.81 | 100 |
| 2025-07-18 | 36.72 | $36.64 | 100 |
| 2025-07-17 | 36.69 | $36.65 | 100 |
| 2025-07-16 | 36.66 | $36.48 | 100 |
| 2025-07-15 | 36.66 | $36.36 | 100 |
| 2025-07-14 | 36.69 | $36.56 | 1900 |
| 2025-07-11 | 36.66 | $36.35 | 100 |
| 2025-07-10 | 36.68 | $36.47 | 1900 |
| 2025-07-09 | 36.66 | $36.58 | 700 |
| 2025-07-08 | 36.58 | $36.28 | 1300 |
| 2025-07-07 | 36.58 | $36.36 | 1500 |
| 2025-07-03 | 36.54 | $36.56 | 800 |
| 2025-07-02 | 36.42 | $36.22 | 100 |
| 2025-07-01 | 36.36 | $36.22 | 1000 |
| 2025-06-30 | 36.29 | $36.56 | 4000 |
| 2025-06-27 | 36.07 | $36.43 | 200 |
| 2025-06-26 | 35.84 | $36.22 | 100 |
| 2025-06-25 | 35.62 | $35.79 | 600 |
| 2025-06-24 | 35.47 | $35.83 | 100 |
| 2025-06-23 | 35.27 | $35.13 | 100 |
| 2025-06-20 | 35.24 | $34.76 | 100 |
| 2025-06-18 | 35.32 | $34.95 | 100 |
| 2025-06-17 | 35.33 | $35.06 | 1800 |
| 2025-06-16 | 35.31 | $35.15 | 100 |
| 2025-06-13 | 35.24 | $34.64 | 100 |
| 2025-06-12 | 35.30 | $35.09 | 300 |
| 2025-06-11 | 35.23 | $34.95 | 100 |
| 2025-06-10 | 35.17 | $34.84 | 200 |
| 2025-06-09 | 35.11 | $34.76 | 100 |
| 2025-06-06 | 35.06 | $34.83 | 100 |
| 2025-06-05 | 34.95 | $34.60 | 100 |
| 2025-06-04 | 34.88 | $34.79 | 100 |
| 2025-06-03 | 34.72 | $34.53 | 100 |
| 2025-06-02 | 34.60 | $34.31 | 300 |
| 2025-05-30 | 34.49 | $34.00 | 3900 |
| 2025-05-29 | 34.45 | $33.99 | 100 |
| 2025-05-28 | 34.39 | $33.89 | 1700 |
| 2025-05-27 | 34.32 | $33.97 | 1000 |
| 2025-05-23 | 34.20 | $33.24 | 1300 |
| 2025-05-22 | 34.27 | $33.30 | 500 |
| 2025-05-21 | 34.31 | $33.33 | 100 |
| 2025-05-20 | 34.33 | $33.84 | 200 |
| 2025-05-19 | 34.17 | $33.97 | 800 |
| 2025-05-16 | 33.92 | $33.82 | 1100 |
| 2025-05-15 | 33.63 | $33.58 | 1100 |
| 2025-05-14 | 33.34 | $33.56 | 800 |
| 2025-05-13 | 32.97 | $33.46 | 200 |
| 2025-05-12 | 32.53 | $33.01 | 300 |
| 2025-05-09 | 32.12 | $31.99 | 900 |
| 2025-05-08 | 31.93 | $32.10 | 100 |
| 2025-05-07 | 31.65 | $31.81 | 100 |
| 2025-05-06 | 31.39 | $31.63 | 100 |
| 2025-05-05 | 31.12 | $31.76 | 100 |
| 2025-05-02 | 30.74 | $31.86 | 100 |
| 2025-05-01 | 30.23 | $31.11 | 1500 |
| 2025-04-30 | 29.85 | $30.43 | 100 |
| 2025-04-29 | 29.60 | $30.42 | 300 |
| 2025-04-28 | 29.30 | $30.24 | 200 |
| 2025-04-25 | 28.99 | $30.27 | 200 |
| 2025-04-24 | 28.61 | $29.98 | 200 |
| 2025-04-23 | 28.25 | $29.18 | 200 |
| 2025-04-22 | 28.07 | $28.52 | 800 |
| 2025-04-21 | 28.07 | $27.69 | 200 |
| 2025-04-17 | 28.35 | $28.50 | 400 |
| 2025-04-16 | 28.44 | $28.52 | 400 |
| 2025-04-15 | 28.57 | $29.14 | 200 |
| 2025-04-14 | 28.54 | $29.17 | 200 |
| 2025-04-11 | 28.51 | $29.16 | 100 |
| 2025-04-10 | 28.49 | $28.78 | 2700 |
| 2025-04-09 | 28.60 | $29.94 | 1300 |
| 2025-04-08 | 28.38 | $27.38 | 200 |
| 2025-04-07 | 28.95 | $27.66 | 1400 |
| 2025-04-04 | 29.57 | $27.54 | 100 |
| 2025-04-03 | 30.37 | $29.45 | 100 |
| 2025-04-02 | 30.76 | $31.16 | 100 |
| 2025-04-01 | 30.69 | $30.82 | 100 |
| 2025-03-31 | 30.73 | $30.61 | 3300 |
| 2025-03-28 | 30.84 | $30.49 | 100 |
| 2025-03-27 | 31.03 | $31.14 | 300 |
| 2025-03-26 | 31.06 | $31.43 | 100 |
| 2025-03-25 | 31.01 | $32.00 | 400 |
| 2025-03-24 | 30.77 | $31.92 | 200 |
| 2025-03-21 | 30.52 | $31.25 | 200 |
| 2025-03-20 | 30.44 | $31.29 | 200 |
| 2025-03-19 | 30.35 | $31.24 | 300 |
| 2025-03-18 | 30.26 | $30.83 | 2400 |
| 2025-03-17 | 30.30 | $31.20 | 300 |
| 2025-03-14 | 30.25 | $30.93 | 1800 |
| 2025-03-13 | 30.30 | $30.23 | 800 |
| 2025-03-12 | 30.59 | $30.76 | 2000 |
| 2025-03-11 | 30.80 | $30.37 | 400 |
| 2025-03-10 | 31.19 | $30.26 | 100 |
| 2025-03-07 | 31.72 | $31.39 | 300 |
| 2025-03-06 | 32.02 | $31.42 | 100 |
| 2025-03-05 | 32.40 | $32.49 | 2600 |
| 2025-03-04 | 32.52 | $31.95 | 300 |
| 2025-03-03 | 32.85 | $32.35 | 300 |
| 2025-02-28 | 33.14 | $33.10 | 700 |
| 2025-02-27 | 33.25 | $32.61 | 3200 |
| 2025-02-26 | 33.56 | $33.18 | 1500 |
| 2025-02-25 | 33.75 | $32.95 | 2742 |
| 2025-02-24 | 34.06 | $33.15 | 10402 |
| 2025-02-21 | 34.37 | $33.54 | 300 |
| 2025-02-20 | 34.63 | $34.33 | 410 |
| 2025-02-19 | 34.69 | $34.54 | 543 |
| 2025-02-18 | 34.70 | $34.49 | 739 |
| 2025-02-14 | 34.71 | $34.57 | 100 |
| 2025-02-13 | 34.70 | $34.56 | 132 |
| 2025-02-12 | 34.69 | $34.37 | 300 |
| 2025-02-11 | 34.72 | $34.62 | 3000 |
| 2025-02-10 | 34.68 | $34.68 | 400 |
| 2025-02-07 | 34.60 | $34.39 | 542 |
| 2025-02-06 | 34.59 | $34.71 | 111 |
| 2025-02-05 | 34.48 | $34.58 | 300 |
| 2025-02-04 | 34.37 | $34.28 | 318 |
| 2025-02-03 | 34.32 | $34.03 | 412 |
| 2025-01-31 | 34.34 | $34.16 | 200 |
| 2025-01-30 | 34.32 | $34.25 | 300 |
| 2025-01-29 | 34.26 | $34.02 | 110 |
| 2025-01-28 | 34.25 | $34.08 | 200 |
| 2025-01-27 | 34.21 | $33.62 | 140 |
| 2025-01-24 | 34.30 | $34.76 | 106 |
| 2025-01-23 | 34.04 | $34.82 | 200 |
| 2025-01-22 | 33.70 | $34.49 | 236 |
| 2025-01-21 | 33.39 | $34.14 | 425 |
| 2025-01-17 | 33.12 | $33.68 | 525 |
| 2025-01-16 | 32.93 | $33.34 | 200 |
| 2025-01-15 | 32.81 | $33.31 | 123 |
| 2025-01-14 | 32.67 | $32.64 | 300 |
| 2025-01-13 | 32.71 | $32.57 | 100 |
| 2025-01-10 | 32.79 | $32.54 | 247 |
| 2025-01-08 | 32.89 | $32.92 | 121 |
| 2025-01-07 | 32.90 | $32.89 | 300 |
| 2025-01-06 | 32.92 | $33.30 | 1200 |
| 2025-01-03 | 32.82 | $33.02 | 100 |
| 2025-01-02 | 32.78 | $32.56 | 330 |
| 2024-12-31 | 32.88 | $32.47 | 200 |
| 2024-12-30 | 33.03 | $32.61 | 200 |
| 2024-12-27 | 33.17 | $33.03 | 600 |
| 2024-12-26 | 33.20 | $33.42 | 600 |
| 2024-12-24 | 33.12 | $33.35 | 644 |
| 2024-12-23 | 33.04 | $32.98 | 400 |
| 2024-12-20 | 33.06 | $32.71 | 500 |
| 2024-12-19 | 33.17 | $32.35 | 4139 |
| 2024-12-18 | 33.41 | $32.28 | 104 |
| 2024-12-17 | 33.72 | $33.36 | 100 |
| 2024-12-16 | 33.75 | $33.92 | 1400 |
| 2024-12-13 | 33.61 | $33.68 | 100 |
| 2024-12-12 | 33.50 | $33.45 | 100 |
| 2024-12-11 | 33.43 | $33.49 | 806 |
| 2024-12-10 | 33.34 | $33.12 | 114 |
| 2024-12-09 | 33.33 | $33.24 | 200 |
| 2024-12-06 | 33.28 | $33.46 | 100 |
| 2024-12-05 | 33.14 | $33.29 | 100 |
| 2024-12-04 | 33.01 | $33.51 | 100 |
| 2024-12-03 | 32.79 | $33.05 | 100 |
| 2024-12-02 | 32.66 | $32.90 | 417 |
| 2024-11-29 | 32.54 | $32.72 | 100 |
| 2024-11-27 | 32.46 | $32.53 | 100 |
| 2024-11-26 | 32.41 | $32.67 | 100 |
| 2024-11-25 | 32.31 | $32.49 | 103 |
| 2024-11-22 | 32.24 | $32.31 | 200 |
| 2024-11-21 | 32.22 | $32.27 | 120 |
| 2024-11-20 | 32.20 | $32.09 | 100 |
| 2024-11-19 | 32.23 | $32.04 | 200 |
| 2024-11-18 | 32.28 | $31.97 | 100 |
| 2024-11-15 | 32.36 | $31.81 | 129 |
| 2024-11-14 | 32.52 | $32.43 | 100 |
| 2024-11-13 | 32.50 | $32.57 | 100 |
| 2024-11-12 | 32.44 | $32.62 | 133 |
| 2024-11-11 | 32.34 | $32.67 | 500 |
| 2024-11-08 | 32.20 | $32.76 | 345 |
| 2024-11-07 | 32.01 | $32.77 | 200 |
| 2024-11-06 | 31.76 | $32.46 | 200 |
| 2024-11-05 | 31.57 | $31.75 | 104 |
| 2024-11-04 | 31.55 | $31.39 | 300 |
| 2024-11-01 | 31.65 | $31.54 | 443 |
| 2024-10-31 | 31.73 | $31.20 | 200 |
| 2024-10-30 | 31.93 | $31.88 | 300 |
| 2024-10-29 | 31.97 | $32.03 | 6800 |
| 2024-10-28 | 31.96 | $31.82 | 1100 |
| 2024-10-25 | 32.02 | $31.72 | 100 |
| 2024-10-24 | 32.12 | $31.70 | 202 |
| 2024-10-23 | 32.25 | $31.92 | 600 |
| 2024-10-22 | 32.34 | $32.24 | 203 |
| 2024-10-21 | 32.34 | $32.28 | 100 |
| 2024-10-18 | 32.33 | $32.33 | 314 |
| 2024-10-17 | 32.30 | $32.25 | 1300 |
| 2024-10-16 | 32.28 | $32.30 | 100 |
| 2024-10-15 | 32.24 | $32.17 | 100 |
| 2024-10-14 | 32.23 | $32.46 | 100 |
| 2024-10-11 | 32.12 | $32.29 | — |
| 2024-10-10 | 32.04 | $32.00 | 100 |
| 2024-10-09 | 32.03 | $32.07 | 100 |
| 2024-10-08 | 32.00 | $31.87 | 1100 |
| 2024-10-07 | 32.02 | $31.78 | 138 |
| 2024-10-04 | 32.07 | $32.04 | 1100 |
| 2024-10-03 | 32.04 | $31.71 | 100 |
| 2024-10-02 | 32.11 | $31.82 | 500 |
| 2024-10-01 | 32.16 | $31.84 | 10200 |
| 2024-09-30 | 32.20 | $32.17 | 2545 |
| 2024-09-27 | 32.15 | $32.12 | 2311 |
| 2024-09-26 | 32.09 | $32.22 | 100 |
| 2024-09-25 | 31.99 | $31.92 | — |
| 2024-09-24 | 31.96 | $32.07 | 100 |
| 2024-09-23 | 31.87 | $32.02 | 1600 |
| 2024-09-20 | 31.77 | $31.98 | 200 |
| 2024-09-19 | 31.66 | $32.12 | 503 |
| 2024-09-18 | 31.47 | $31.60 | 1800 |
| 2024-09-17 | 31.41 | $31.63 | 100 |
| 2024-09-16 | 31.33 | $31.64 | 100 |
| 2024-09-13 | 31.22 | $31.58 | 100 |
| 2024-09-12 | 31.11 | $31.34 | 100 |
| 2024-09-11 | 31.05 | $31.13 | 100 |
| 2024-09-10 | 31.04 | $30.81 | 200 |
| 2024-09-09 | 31.14 | $30.70 | 100 |
| 2024-09-06 | 31.29 | $30.43 | 114 |
| 2024-09-05 | 31.56 | $31.00 | 200 |
| 2024-09-04 | 31.71 | $31.10 | 100 |
| 2024-09-03 | 31.86 | $31.27 | 100 |
| 2024-08-30 | 31.98 | $32.01 | 100 |
| 2024-08-29 | 31.88 | $31.66 | 100 |
| 2024-08-28 | 31.87 | $31.69 | 200 |
| 2024-08-27 | 31.84 | $31.83 | 1002 |
| 2024-08-26 | 31.75 | $31.78 | 100 |
| 2024-08-23 | 31.66 | $31.95 | 100 |
| 2024-08-22 | 31.48 | $31.59 | 100 |
| 2024-08-21 | 31.38 | $31.87 | 100 |
| 2024-08-20 | 31.16 | $31.70 | 105 |
| 2024-08-19 | 30.94 | $31.77 | 100 |
| 2024-08-16 | 30.66 | $31.47 | 700 |
| 2024-08-15 | 30.41 | $31.37 | 607 |
| 2024-08-14 | 30.14 | $30.85 | 122 |
| 2024-08-13 | 29.98 | $30.77 | 200 |
| 2024-08-12 | 29.82 | $30.21 | 504 |
| 2024-08-09 | 29.81 | $30.26 | 200 |
| 2024-08-08 | 29.79 | $30.11 | 100 |
| 2024-08-07 | 29.82 | $29.45 | 100 |
| 2024-08-06 | 30.07 | $29.65 | 101 |
| 2024-08-05 | 30.32 | $29.44 | 900 |
| 2024-08-02 | 30.71 | $30.20 | 300 |
| 2024-08-01 | 30.94 | $30.91 | 100 |
| 2024-07-31 | 30.99 | $31.39 | 200 |
| 2024-07-30 | 30.91 | $31.03 | 100 |
| 2024-07-29 | 30.94 | $31.00 | 300 |
| 2024-07-26 | 30.98 | $30.95 | 100 |
| 2024-07-25 | 31.04 | $30.55 | 121 |
| 2024-07-24 | 31.25 | $30.65 | 100 |
| 2024-07-23 | 31.48 | $31.32 | 100 |
| 2024-07-22 | 31.55 | $31.32 | 100 |
| 2024-07-19 | 31.62 | $31.00 | 100 |
| 2024-07-18 | 31.82 | $31.24 | 100 |
| 2024-07-17 | 31.98 | $31.56 | 600 |
| 2024-07-16 | 32.07 | $32.16 | 100 |
| 2024-07-15 | 31.98 | $31.97 | 234 |
| 2024-07-12 | 31.94 | $32.03 | 100 |
| 2024-07-11 | 31.85 | $31.92 | 100 |
| 2024-07-10 | 31.79 | $32.08 | — |
| 2024-07-09 | 31.65 | $31.70 | 100 |
| 2024-07-08 | 31.60 | $31.74 | 200 |
| 2024-07-05 | 31.52 | $31.71 | 325 |
| 2024-07-03 | 31.43 | $31.52 | 101 |
| 2024-07-02 | 31.38 | $31.45 | 4900 |
| 2024-07-01 | 31.34 | $31.28 | 100 |
| 2024-06-28 | 31.34 | $31.25 | 105 |
| 2024-06-27 | 31.35 | $31.34 | 100 |
| 2024-06-26 | 31.33 | $31.32 | 1000 |
| 2024-06-25 | 31.31 | $31.33 | 100 |
| 2024-06-24 | 31.28 | $31.23 | 100 |
| 2024-06-21 | 31.27 | $31.24 | 139 |
| 2024-06-20 | 31.25 | $31.21 | 718 |
| 2024-06-18 | 31.24 | $31.16 | 1042 |
| 2024-06-17 | 31.24 | $31.20 | 800 |
| 2024-06-14 | 31.23 | $31.04 | 206 |
| 2024-06-13 | 31.25 | $31.22 | 716 |
| 2024-06-12 | 31.23 | $31.34 | 924 |
| 2024-06-11 | 31.16 | $31.11 | 942 |
| 2024-06-10 | 31.14 | $31.10 | 600 |
| 2024-06-07 | 31.11 | $31.05 | 1817 |
| 2024-06-06 | 31.10 | $31.15 | 500 |
| 2024-06-05 | 31.04 | $31.15 | 1035 |
| 2024-06-04 | 30.97 | $30.82 | 118 |
| 2024-06-03 | 30.99 | $30.84 | 1912 |
| 2024-05-31 | 31.00 | $30.78 | 312 |
| 2024-05-30 | 31.03 | $30.61 | 2400 |
| 2024-05-29 | 31.12 | $30.75 | 1147 |
| 2024-05-28 | 31.17 | $31.00 | 100 |
| 2024-05-24 | 31.15 | $31.01 | 100 |
| 2024-05-23 | 31.12 | $30.77 | 100 |
| 2024-05-22 | 31.15 | $31.02 | 100 |
| 2024-05-21 | 31.11 | $31.07 | 817 |
| 2024-05-20 | 31.03 | $31.01 | 100 |
| 2024-05-17 | 30.94 | $30.99 | 100 |
| 2024-05-16 | 30.84 | $31.02 | — |
| 2024-05-15 | 30.70 | $31.02 | 400 |
| 2024-05-14 | 30.53 | $30.75 | 100 |
| 2024-05-13 | 30.40 | $30.55 | — |
| 2024-05-10 | 30.30 | $30.59 | 100 |
| 2024-05-09 | 30.17 | $30.55 | 700 |
| 2024-05-08 | 30.01 | $30.38 | 100 |
| 2024-05-07 | 29.87 | $30.44 | 100 |
| 2024-05-06 | 29.69 | $30.37 | 100 |
| 2024-05-03 | 29.49 | $30.07 | 100 |
| 2024-05-02 | 29.34 | $29.69 | 321 |
| 2024-05-01 | 29.28 | $29.38 | 200 |
| 2024-04-30 | 29.31 | $29.37 | 146 |
| 2024-04-29 | 29.36 | $29.73 | 100 |
| 2024-04-26 | 29.30 | $29.75 | 100 |
| 2024-04-25 | 29.24 | $29.34 | 100 |
| 2024-04-24 | 29.29 | $29.54 | 100 |
| 2024-04-23 | 29.30 | $29.64 | 100 |
| 2024-04-22 | 29.29 | $29.29 | 100 |
| 2024-04-19 | 29.39 | $29.08 | 1500 |
| 2024-04-18 | 29.58 | $29.23 | 100 |
| 2024-04-17 | 29.77 | $29.37 | 100 |
| 2024-04-16 | 29.96 | $29.57 | 100 |
| 2024-04-15 | 30.14 | $29.64 | 200 |
| 2024-04-12 | 30.33 | $29.95 | 100 |
| 2024-04-11 | 30.46 | $30.46 | 800 |
| 2024-04-10 | 30.46 | $30.27 | 100 |
| 2024-04-09 | 30.52 | $30.51 | 1034 |
| 2024-04-08 | 30.52 | $30.47 | 300 |
| 2024-04-05 | 30.52 | $30.49 | 2645 |
| 2024-04-04 | 30.52 | $30.17 | 500 |
| 2024-04-03 | 30.62 | $30.58 | 100 |
| 2024-04-02 | 30.60 | $30.47 | 100 |
| 2024-04-01 | 30.61 | $30.74 | 100 |
| 2024-03-28 | 30.54 | $30.61 | 100 |
| 2024-03-27 | 30.49 | $30.64 | 509 |
| 2024-03-26 | 30.41 | $30.36 | 200 |
| 2024-03-25 | 30.40 | $30.33 | 100 |
| 2024-03-22 | 30.39 | $30.43 | 300 |
| 2024-03-21 | 30.35 | $30.49 | 125 |
| 2024-03-20 | 30.28 | $30.42 | 100 |
| 2024-03-19 | 30.21 | $30.20 | 100 |
| 2024-03-18 | 30.19 | $30.13 | 100 |
| 2024-03-15 | 30.18 | $29.98 | 100 |
| 2024-03-14 | 30.22 | $30.09 | 100 |
| 2024-03-13 | 30.22 | $30.20 | 100 |
| 2024-03-12 | 30.19 | $30.30 | 200 |
| 2024-03-11 | 30.12 | $29.97 | 100 |
| 2024-03-08 | 30.13 | $30.07 | 1836 |
| 2024-03-07 | 30.11 | $30.25 | 100 |
| 2024-03-06 | 30.02 | $29.97 | 110 |
| 2024-03-05 | 30.00 | $29.80 | 209 |
| 2024-03-04 | 30.02 | $30.06 | 137 |
| 2024-03-01 | 29.96 | $30.16 | 200 |
| 2024-02-29 | 29.84 | $29.91 | 100 |
| 2024-02-28 | 29.78 | $29.63 | 200 |
| 2024-02-27 | 29.79 | $29.77 | 100 |
| 2024-02-26 | 29.75 | $29.71 | 115 |
| 2024-02-23 | 29.71 | $29.85 | 400 |
| 2024-02-22 | 29.62 | $29.88 | 7400 |
| 2024-02-21 | 29.49 | $29.36 | 220 |
| 2024-02-20 | 29.50 | $29.24 | 1118 |
| 2024-02-16 | 29.54 | $29.41 | 300 |
| 2024-02-15 | 29.53 | $29.53 | 336 |
| 2024-02-14 | 29.47 | $29.40 | 129 |
| 2024-02-13 | 29.43 | $29.09 | 200 |
| 2024-02-12 | 29.48 | $29.55 | 100 |
| 2024-02-09 | 29.39 | $29.52 | 207 |
| 2024-02-08 | 29.28 | $29.29 | 200 |
| 2024-02-07 | 29.22 | $29.29 | 612 |
| 2024-02-06 | 29.13 | $29.11 | 100 |
| 2024-02-05 | 29.08 | $29.12 | 1415 |
| 2024-02-02 | 29.00 | $29.29 | 100 |
| 2024-02-01 | 28.85 | $28.93 | 400 |
| 2024-01-31 | 28.78 | $28.53 | 107 |
| 2024-01-30 | 28.80 | $28.95 | 1017 |
| 2024-01-29 | 28.70 | $29.00 | 2200 |
| 2024-01-26 | 28.55 | $28.79 | 327 |
| 2024-01-25 | 28.44 | $28.72 | 100 |
| 2024-01-24 | 28.31 | $28.57 | 100 |
| 2024-01-23 | 28.20 | $28.47 | 200 |
| 2024-01-22 | 28.10 | $28.35 | 645 |
| 2024-01-19 | 28.01 | $28.28 | 100 |
| 2024-01-18 | 27.91 | $28.00 | 100 |
| 2024-01-17 | 27.88 | $27.77 | 547 |
| 2024-01-16 | 27.92 | $27.92 | 800 |
| 2024-01-12 | 27.92 | $28.01 | 100 |
| 2024-01-11 | 27.88 | $28.01 | 1015 |
| 2024-01-10 | 27.83 | $27.96 | 100 |
| 2024-01-09 | 27.78 | $27.82 | 100 |
| 2024-01-08 | 27.76 | $27.88 | 826 |
| 2024-01-05 | 27.71 | $27.50 | 1100 |
| 2024-01-04 | 27.78 | $27.44 | 100 |
| 2024-01-03 | 27.87 | $27.49 | 1100 |
| 2024-01-02 | 27.95 | $27.75 | 135 |
| 2023-12-29 | 27.97 | $27.95 | 100 |
| 2023-12-28 | 27.93 | $28.03 | 100 |
| 2023-12-27 | 27.84 | $27.96 | 100 |
| 2023-12-26 | 27.75 | $27.92 | 102 |
| 2023-12-22 | 27.64 | $27.77 | 302 |
| 2023-12-21 | 27.55 | $27.70 | 210 |
| 2023-12-20 | 27.45 | $27.34 | 400 |
| 2023-12-19 | 27.44 | $27.70 | 611 |
| 2023-12-18 | 27.31 | $27.50 | 113 |
| 2023-12-15 | 27.21 | $27.35 | 100 |
| 2023-12-14 | 27.12 | $27.39 | 200 |
| 2023-12-13 | 27.00 | $27.21 | 300 |
| 2023-12-12 | 26.89 | $26.91 | 600 |
| 2023-12-11 | 26.86 | $26.81 | 100 |
| 2023-12-08 | 26.84 | $26.68 | 445 |
| 2023-12-07 | 26.85 | $26.58 | 130 |
| 2023-12-06 | 26.89 | $26.33 | 800 |
| 2023-12-05 | 27.01 | $26.49 | 1200 |
| 2023-12-04 | 27.09 | $26.61 | 300 |
| 2023-12-01 | 27.14 | $26.74 | 132 |
| 2023-11-30 | 27.14 | $26.65 | 1500 |
| 2023-11-29 | 27.16 | $26.52 | 1737 |
| 2023-11-28 | 27.21 | $26.62 | 800 |
| 2023-11-27 | 27.23 | $26.66 | 3900 |
| 2023-11-24 | 27.22 | $26.71 | 5000 |
| 2023-11-22 | 27.16 | $26.66 | 2600 |
| 2023-11-21 | 27.10 | $26.47 | 3900 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.92
2026-07-24
Close Price
$48.25
Vol: 299414
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.62
Average
58.63
Maximum
89.97
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 44.92 | $48.25 | 299414 |
| 2026-07-23 | 47.39 | $48.73 | 318300 |
| 2026-07-22 | 50.12 | $49.23 | 312200 |
| 2026-07-21 | 51.30 | $49.44 | 405514 |
| 2026-07-20 | 45.63 | $48.46 | 411600 |
| 2026-07-17 | 45.20 | $48.39 | 471700 |
| 2026-07-16 | 47.30 | $48.80 | 366900 |
| 2026-07-15 | 51.50 | $49.56 | 381800 |
| 2026-07-14 | 52.91 | $49.80 | 390437 |
| 2026-07-13 | 51.00 | $49.44 | 315230 |
| 2026-07-10 | 54.88 | $50.10 | 396900 |
| 2026-07-09 | 53.66 | $49.86 | 582800 |
| 2026-07-08 | 50.93 | $49.34 | 373200 |
| 2026-07-07 | 50.51 | $49.26 | 337013 |
| 2026-07-06 | 53.95 | $49.88 | 375349 |
| 2026-07-02 | 51.52 | $49.40 | 378614 |
| 2026-07-01 | 55.84 | $50.14 | 570300 |
| 2026-06-30 | 57.26 | $50.37 | 504200 |
| 2026-06-29 | 55.14 | $49.92 | 328000 |
| 2026-06-26 | 51.04 | $49.12 | 333647 |
| 2026-06-25 | 53.66 | $49.57 | 457100 |
| 2026-06-24 | 52.32 | $49.31 | 425200 |
| 2026-06-23 | 52.82 | $49.40 | 783043 |
| 2026-06-22 | 57.81 | $50.25 | 628343 |
| 2026-06-18 | 58.12 | $50.30 | 612744 |
| 2026-06-17 | 54.39 | $49.49 | 848101 |
| 2026-06-16 | 57.83 | $50.06 | 611031 |
| 2026-06-15 | 60.38 | $50.46 | 643402 |
| 2026-06-12 | 54.70 | $49.26 | 532410 |
| 2026-06-11 | 53.70 | $49.07 | 946400 |
| 2026-06-10 | 47.05 | $47.93 | 1.1M |
| 2026-06-09 | 53.01 | $48.87 | 942138 |
| 2026-06-08 | 53.22 | $48.90 | 636049 |
| 2026-06-05 | 52.17 | $48.72 | 418200 |
| 2026-06-04 | 64.68 | $50.35 | 732603 |
| 2026-06-03 | 67.41 | $50.64 | 704400 |
| 2026-06-02 | 69.04 | $50.81 | 955536 |
| 2026-06-01 | 68.74 | $50.74 | 985100 |
| 2026-05-29 | 69.55 | $50.83 | 1.7M |
| 2026-05-28 | 69.44 | $50.80 | 8.9M |
| 2026-05-27 | 68.70 | $50.60 | 281100 |
| 2026-05-26 | 68.48 | $50.54 | 303807 |
| 2026-05-22 | 65.09 | $49.66 | 326700 |
| 2026-05-21 | 65.55 | $49.72 | 379900 |
| 2026-05-20 | 64.20 | $49.38 | 280516 |
| 2026-05-19 | 62.30 | $48.92 | 324700 |
| 2026-05-18 | 64.13 | $49.18 | 337300 |
| 2026-05-15 | 67.07 | $49.59 | 277000 |
| 2026-05-14 | 74.09 | $50.48 | 378200 |
| 2026-05-13 | 73.04 | $50.13 | 312349 |
| 2026-05-12 | 71.92 | $49.77 | 299414 |
| 2026-05-11 | 75.47 | $50.20 | 1.6M |
| 2026-05-08 | 73.97 | $49.67 | 264249 |
| 2026-05-07 | 71.56 | $48.90 | 328421 |
| 2026-05-06 | 75.16 | $49.32 | 265311 |
| 2026-05-05 | 72.36 | $48.43 | 333369 |
| 2026-05-04 | 69.70 | $47.70 | 306008 |
| 2026-05-01 | 70.32 | $47.77 | 359125 |
| 2026-04-30 | 68.98 | $47.41 | 371600 |
| 2026-04-29 | 66.89 | $46.88 | 380700 |
| 2026-04-28 | 65.60 | $46.57 | 264600 |
| 2026-04-27 | 69.23 | $47.01 | 312315 |
| 2026-04-24 | 68.60 | $46.84 | 220100 |
| 2026-04-23 | 65.52 | $46.07 | 313600 |
| 2026-04-22 | 65.18 | $45.99 | 325100 |
| 2026-04-21 | 63.89 | $45.68 | 445200 |
| 2026-04-20 | 66.47 | $46.02 | 305500 |
| 2026-04-17 | 68.08 | $46.23 | 496000 |
| 2026-04-16 | 65.71 | $45.60 | 576910 |
| 2026-04-15 | 65.04 | $45.43 | 530409 |
| 2026-04-14 | 64.15 | $45.20 | 647500 |
| 2026-04-13 | 61.85 | $44.63 | 481100 |
| 2026-04-10 | 59.96 | $44.19 | 421200 |
| 2026-04-09 | 59.31 | $44.04 | 533500 |
| 2026-04-08 | 58.19 | $43.78 | 717400 |
| 2026-04-07 | 51.46 | $42.40 | 518046 |
| 2026-04-06 | 50.48 | $42.22 | 471741 |
| 2026-04-02 | 49.28 | $42.00 | 517000 |
| 2026-04-01 | 47.80 | $41.73 | 798448 |
| 2026-03-31 | 43.97 | $41.06 | 347617 |
| 2026-03-30 | 34.48 | $39.67 | 723500 |
| 2026-03-27 | 36.60 | $40.17 | 2.6M |
| 2026-03-26 | 39.45 | $40.79 | 496333 |
| 2026-03-25 | 46.45 | $42.05 | 604400 |
| 2026-03-24 | 44.83 | $41.83 | 964016 |
| 2026-03-23 | 45.36 | $41.92 | 676900 |
| 2026-03-20 | 41.14 | $41.35 | 766316 |
| 2026-03-19 | 46.46 | $42.24 | 1.0M |
| 2026-03-18 | 45.94 | $42.17 | 1.3M |
| 2026-03-17 | 48.72 | $42.60 | 1.2M |
| 2026-03-16 | 47.02 | $42.36 | 7.3M |
| 2026-03-13 | 42.42 | $41.75 | 6.5M |
| 2026-03-12 | 44.21 | $42.05 | 75.1M |
| 2026-03-11 | 47.38 | $42.55 | 2924 |
| 2026-03-10 | 47.45 | $42.56 | 1300 |
| 2026-03-09 | 47.76 | $42.61 | 140043 |
| 2026-03-06 | 42.87 | $41.92 | 1103 |
| 2026-03-05 | 47.45 | $42.67 | 900 |
| 2026-03-04 | 50.10 | $43.06 | 2700 |
| 2026-03-03 | 46.39 | $42.55 | 3900 |
| 2026-03-02 | 52.18 | $43.35 | 926 |
| 2026-02-27 | 51.46 | $43.25 | 4218 |
| 2026-02-26 | 52.82 | $43.43 | 9200 |
| 2026-02-25 | 54.49 | $43.65 | 2214 |
| 2026-02-24 | 51.29 | $43.17 | 633 |
| 2026-02-23 | 49.18 | $42.87 | 3200 |
| 2026-02-20 | 53.44 | $43.45 | 3900 |
| 2026-02-19 | 50.34 | $43.01 | 14109 |
| 2026-02-18 | 51.00 | $43.10 | 10800 |
| 2026-02-17 | 47.74 | $42.65 | 12900 |
| 2026-02-13 | 47.81 | $42.66 | 11000 |
| 2026-02-12 | 46.74 | $42.51 | 4900 |
| 2026-02-11 | 52.83 | $43.40 | 2400 |
| 2026-02-10 | 52.70 | $43.38 | 8400 |
| 2026-02-09 | 54.65 | $43.65 | 1836 |
| 2026-02-06 | 52.09 | $43.24 | 4219 |
| 2026-02-05 | 46.55 | $42.45 | 9500 |
| 2026-02-04 | 48.44 | $42.73 | 17600 |
| 2026-02-03 | 54.92 | $43.59 | 15300 |
| 2026-02-02 | 58.93 | $44.05 | 3714 |
| 2026-01-30 | 54.77 | $43.44 | 4304 |
| 2026-01-29 | 62.24 | $44.20 | 3226 |
| 2026-01-28 | 62.11 | $44.18 | 17032 |
| 2026-01-27 | 59.89 | $43.84 | 1000 |
| 2026-01-26 | 58.19 | $43.59 | 4443 |
| 2026-01-23 | 56.86 | $43.40 | 4300 |
| 2026-01-22 | 57.68 | $43.49 | 146900 |
| 2026-01-21 | 55.44 | $43.16 | 7000 |
| 2026-01-20 | 52.23 | $42.72 | 7100 |
| 2026-01-16 | 59.76 | $43.53 | 14600 |
| 2026-01-15 | 60.17 | $43.57 | 2200 |
| 2026-01-14 | 58.42 | $43.31 | 9800 |
| 2026-01-13 | 62.00 | $43.67 | 1900 |
| 2026-01-12 | 62.40 | $43.71 | 12000 |
| 2026-01-09 | 61.81 | $43.61 | 4200 |
| 2026-01-08 | 58.73 | $43.11 | 3600 |
| 2026-01-07 | 63.29 | $43.58 | 2700 |
| 2026-01-06 | 64.60 | $43.71 | 6300 |
| 2026-01-05 | 60.79 | $43.07 | 8000 |
| 2026-01-02 | 57.60 | $42.60 | 4200 |
| 2025-12-31 | 55.86 | $42.36 | 46100 |
| 2025-12-30 | 60.16 | $42.80 | 22400 |
| 2025-12-29 | 60.16 | $42.80 | 7800 |
| 2025-12-26 | 61.52 | $42.94 | 9600 |
| 2025-12-24 | 61.22 | $42.89 | 400 |
| 2025-12-23 | 60.23 | $42.72 | 4500 |
| 2025-12-22 | 58.63 | $42.45 | 13100 |
| 2025-12-19 | 56.48 | $42.10 | 1700 |
| 2025-12-18 | 51.92 | $41.43 | 1300 |
| 2025-12-17 | 47.30 | $40.84 | 7700 |
| 2025-12-16 | 51.27 | $41.34 | 700 |
| 2025-12-15 | 52.18 | $41.45 | 46800 |
| 2025-12-12 | 54.18 | $41.69 | 739300 |
| 2025-12-11 | 63.31 | $42.64 | 3000 |
| 2025-12-10 | 60.44 | $42.21 | 3200 |
| 2025-12-09 | 57.67 | $41.83 | 308 |
| 2025-12-08 | 57.52 | $41.81 | 800 |
| 2025-12-05 | 58.30 | $41.89 | 599800 |
| 2025-12-04 | 56.91 | $41.69 | 900 |
| 2025-12-03 | 57.00 | $41.70 | 4000 |
| 2025-12-02 | 58.31 | $41.85 | 700 |
| 2025-12-01 | 58.25 | $41.84 | 3000 |
| 2025-11-28 | 60.09 | $42.06 | 238405 |
| 2025-11-26 | 58.57 | $41.79 | 404 |
| 2025-11-25 | 56.52 | $41.44 | 539 |
| 2025-11-24 | 53.01 | $40.88 | 1000 |
| 2025-11-21 | 45.41 | $39.87 | 9300 |
| 2025-11-20 | 41.97 | $39.48 | 3200 |
| 2025-11-19 | 48.52 | $40.36 | 1231 |
| 2025-11-18 | 47.46 | $40.24 | 5700 |
| 2025-11-17 | 51.31 | $40.70 | 8500 |
| 2025-11-14 | 55.00 | $41.10 | 586200 |
| 2025-11-13 | 55.47 | $41.15 | 2000 |
| 2025-11-12 | 63.95 | $41.96 | 700 |
| 2025-11-11 | 64.06 | $41.97 | 1700 |
| 2025-11-10 | 65.29 | $42.08 | 37500 |
| 2025-11-07 | 59.62 | $41.23 | 7300 |
| 2025-11-06 | 59.25 | $41.18 | 400 |
| 2025-11-05 | 62.64 | $41.49 | 100 |
| 2025-11-04 | 60.05 | $41.12 | 615 |
| 2025-11-03 | 66.85 | $41.69 | 5200 |
| 2025-10-31 | 66.08 | $41.57 | 802 |
| 2025-10-30 | 63.82 | $41.23 | 500 |
| 2025-10-29 | 68.40 | $41.59 | 3800 |
| 2025-10-28 | 67.73 | $41.48 | 200 |
| 2025-10-27 | 67.13 | $41.38 | 700 |
| 2025-10-24 | 63.35 | $40.80 | 300 |
| 2025-10-23 | 59.29 | $40.27 | 2900 |
| 2025-10-22 | 55.09 | $39.80 | 715 |
| 2025-10-21 | 57.74 | $40.02 | 100 |
| 2025-10-20 | 57.38 | $39.98 | 100 |
| 2025-10-17 | 54.20 | $39.63 | 100 |
| 2025-10-16 | 52.46 | $39.45 | 100 |
| 2025-10-15 | 53.97 | $39.59 | 100 |
| 2025-10-14 | 52.20 | $39.40 | 300 |
| 2025-10-13 | 53.23 | $39.50 | 319 |
| 2025-10-10 | 46.88 | $38.86 | 1000 |
| 2025-10-09 | 60.38 | $39.97 | 303 |
| 2025-10-08 | 62.70 | $40.12 | 309 |
| 2025-10-07 | 59.87 | $39.83 | 3200 |
| 2025-10-06 | 60.78 | $39.89 | 400 |
| 2025-10-03 | 63.04 | $40.04 | 436 |
| 2025-10-02 | 63.64 | $40.08 | 3300 |
| 2025-10-01 | 66.20 | $40.25 | 530 |
| 2025-09-30 | 64.86 | $40.08 | 1557 |
| 2025-09-29 | 63.90 | $39.96 | 100 |
| 2025-09-26 | 61.04 | $39.62 | 100 |
| 2025-09-25 | 57.77 | $39.27 | 700 |
| 2025-09-24 | 62.47 | $39.60 | 1200 |
| 2025-09-23 | 65.70 | $39.81 | 400 |
| 2025-09-22 | 70.83 | $40.12 | 100 |
| 2025-09-19 | 70.04 | $40.01 | 300 |
| 2025-09-18 | 69.61 | $39.95 | 100 |
| 2025-09-17 | 67.33 | $39.64 | 100 |
| 2025-09-16 | 69.08 | $39.75 | 500 |
| 2025-09-15 | 70.99 | $39.87 | 300 |
| 2025-09-12 | 69.80 | $39.69 | 200 |
| 2025-09-11 | 69.95 | $39.70 | 100 |
| 2025-09-10 | 67.33 | $39.31 | 300 |
| 2025-09-09 | 68.49 | $39.39 | 400 |
| 2025-09-08 | 67.83 | $39.29 | 100 |
| 2025-09-05 | 64.82 | $38.86 | 100 |
| 2025-09-04 | 65.63 | $38.92 | 100 |
| 2025-09-03 | 59.11 | $38.12 | 200 |
| 2025-09-02 | 56.98 | $37.90 | 1200 |
| 2025-08-29 | 59.95 | $38.12 | 400 |
| 2025-08-28 | 65.23 | $38.48 | 300 |
| 2025-08-27 | 63.45 | $38.27 | 200 |
| 2025-08-26 | 62.84 | $38.20 | 100 |
| 2025-08-25 | 60.82 | $37.97 | 100 |
| 2025-08-22 | 62.22 | $38.07 | 300 |
| 2025-08-21 | 55.96 | $37.42 | 100 |
| 2025-08-20 | 57.78 | $37.55 | 300 |
| 2025-08-19 | 59.47 | $37.67 | 100 |
| 2025-08-18 | 66.41 | $38.12 | 200 |
| 2025-08-15 | 67.24 | $38.17 | 200 |
| 2025-08-14 | 69.89 | $38.33 | 300 |
| 2025-08-13 | 69.53 | $38.28 | 300 |
| 2025-08-12 | 69.33 | $38.25 | 4400 |
| 2025-08-11 | 66.36 | $37.84 | 5900 |
| 2025-08-08 | 67.42 | $37.91 | 100 |
| 2025-08-07 | 65.24 | $37.62 | 100 |
| 2025-08-06 | 65.16 | $37.61 | 100 |
| 2025-08-05 | 63.24 | $37.36 | 300 |
| 2025-08-04 | 65.43 | $37.52 | 100 |
| 2025-08-01 | 60.01 | $36.86 | 500 |
| 2025-07-31 | 68.35 | $37.40 | 100 |
| 2025-07-30 | 67.14 | $37.25 | 1700 |
| 2025-07-29 | 65.57 | $37.06 | 1600 |
| 2025-07-28 | 69.57 | $37.30 | 300 |
| 2025-07-25 | 69.05 | $37.23 | 100 |
| 2025-07-24 | 68.00 | $37.09 | 100 |
| 2025-07-23 | 67.17 | $36.98 | 1900 |
| 2025-07-22 | 64.38 | $36.63 | 800 |
| 2025-07-21 | 67.17 | $36.81 | 100 |
| 2025-07-18 | 65.84 | $36.64 | 100 |
| 2025-07-17 | 65.99 | $36.65 | 100 |
| 2025-07-16 | 64.70 | $36.48 | 100 |
| 2025-07-15 | 63.78 | $36.36 | 100 |
| 2025-07-14 | 66.53 | $36.56 | 1900 |
| 2025-07-11 | 65.03 | $36.35 | 100 |
| 2025-07-10 | 66.65 | $36.47 | 1900 |
| 2025-07-09 | 68.14 | $36.58 | 700 |
| 2025-07-08 | 66.19 | $36.28 | 1300 |
| 2025-07-07 | 67.23 | $36.36 | 1500 |
| 2025-07-03 | 69.85 | $36.56 | 800 |
| 2025-07-02 | 67.82 | $36.22 | 100 |
| 2025-07-01 | 67.82 | $36.22 | 1000 |
| 2025-06-30 | 72.19 | $36.56 | 4000 |
| 2025-06-27 | 71.53 | $36.43 | 200 |
| 2025-06-26 | 70.44 | $36.22 | 100 |
| 2025-06-25 | 68.07 | $35.79 | 600 |
| 2025-06-24 | 68.55 | $35.83 | 100 |
| 2025-06-23 | 64.32 | $35.13 | 100 |
| 2025-06-20 | 61.73 | $34.76 | 100 |
| 2025-06-18 | 64.00 | $34.95 | 100 |
| 2025-06-17 | 65.31 | $35.06 | 1800 |
| 2025-06-16 | 66.38 | $35.15 | 100 |
| 2025-06-13 | 63.15 | $34.64 | 100 |
| 2025-06-12 | 68.67 | $35.09 | 300 |
| 2025-06-11 | 67.84 | $34.95 | 100 |
| 2025-06-10 | 67.19 | $34.84 | 200 |
| 2025-06-09 | 66.73 | $34.76 | 100 |
| 2025-06-06 | 67.52 | $34.83 | 100 |
| 2025-06-05 | 66.27 | $34.60 | 100 |
| 2025-06-04 | 68.34 | $34.79 | 100 |
| 2025-06-03 | 67.00 | $34.53 | 100 |
| 2025-06-02 | 65.84 | $34.31 | 300 |
| 2025-05-30 | 64.15 | $34.00 | 3900 |
| 2025-05-29 | 64.09 | $33.99 | 100 |
| 2025-05-28 | 63.57 | $33.89 | 1700 |
| 2025-05-27 | 64.28 | $33.97 | 1000 |
| 2025-05-23 | 60.42 | $33.24 | 1300 |
| 2025-05-22 | 60.93 | $33.30 | 500 |
| 2025-05-21 | 61.18 | $33.33 | 100 |
| 2025-05-20 | 65.47 | $33.84 | 200 |
| 2025-05-19 | 66.61 | $33.97 | 800 |
| 2025-05-16 | 65.96 | $33.82 | 1100 |
| 2025-05-15 | 64.93 | $33.58 | 1100 |
| 2025-05-14 | 64.85 | $33.56 | 800 |
| 2025-05-13 | 64.44 | $33.46 | 200 |
| 2025-05-12 | 62.60 | $33.01 | 300 |
| 2025-05-09 | 57.90 | $31.99 | 900 |
| 2025-05-08 | 58.65 | $32.10 | 100 |
| 2025-05-07 | 57.25 | $31.81 | 100 |
| 2025-05-06 | 56.39 | $31.63 | 100 |
| 2025-05-05 | 57.18 | $31.76 | 100 |
| 2025-05-02 | 57.78 | $31.86 | 100 |
| 2025-05-01 | 54.39 | $31.11 | 1500 |
| 2025-04-30 | 50.99 | $30.43 | 100 |
| 2025-04-29 | 50.94 | $30.42 | 300 |
| 2025-04-28 | 50.05 | $30.24 | 200 |
| 2025-04-25 | 50.20 | $30.27 | 200 |
| 2025-04-24 | 48.85 | $29.98 | 200 |
| 2025-04-23 | 44.93 | $29.18 | 200 |
| 2025-04-22 | 41.42 | $28.52 | 800 |
| 2025-04-21 | 36.59 | $27.69 | 200 |
| 2025-04-17 | 39.62 | $28.50 | 400 |
| 2025-04-16 | 39.69 | $28.52 | 400 |
| 2025-04-15 | 42.11 | $29.14 | 200 |
| 2025-04-14 | 42.23 | $29.17 | 200 |
| 2025-04-11 | 42.18 | $29.16 | 100 |
| 2025-04-10 | 40.26 | $28.78 | 2700 |
| 2025-04-09 | 44.54 | $29.94 | 1300 |
| 2025-04-08 | 28.63 | $27.38 | 200 |
| 2025-04-07 | 29.51 | $27.66 | 1400 |
| 2025-04-04 | 28.62 | $27.54 | 100 |
| 2025-04-03 | 35.40 | $29.45 | 100 |
| 2025-04-02 | 44.33 | $31.16 | 100 |
| 2025-04-01 | 41.54 | $30.82 | 100 |
| 2025-03-31 | 39.77 | $30.61 | 3300 |
| 2025-03-28 | 38.77 | $30.49 | 100 |
| 2025-03-27 | 42.41 | $31.14 | 300 |
| 2025-03-26 | 44.17 | $31.43 | 100 |
| 2025-03-25 | 47.88 | $32.00 | 400 |
| 2025-03-24 | 47.29 | $31.92 | 200 |
| 2025-03-21 | 42.07 | $31.25 | 200 |
| 2025-03-20 | 42.31 | $31.29 | 200 |
| 2025-03-19 | 41.92 | $31.24 | 300 |
| 2025-03-18 | 38.70 | $30.83 | 2400 |
| 2025-03-17 | 40.63 | $31.20 | 300 |
| 2025-03-14 | 38.50 | $30.93 | 1800 |
| 2025-03-13 | 32.53 | $30.23 | 800 |
| 2025-03-12 | 34.97 | $30.76 | 2000 |
| 2025-03-11 | 31.37 | $30.37 | 400 |
| 2025-03-10 | 30.34 | $30.26 | 100 |
| 2025-03-07 | 35.57 | $31.39 | 300 |
| 2025-03-06 | 35.72 | $31.42 | 100 |
| 2025-03-05 | 41.92 | $32.49 | 2600 |
| 2025-03-04 | 36.65 | $31.95 | 300 |
| 2025-03-03 | 39.15 | $32.35 | 300 |
| 2025-02-28 | 44.56 | $33.10 | 700 |
| 2025-02-27 | 39.35 | $32.61 | 3200 |
| 2025-02-26 | 43.91 | $33.18 | 1500 |
| 2025-02-25 | 41.30 | $32.95 | 2742 |
| 2025-02-24 | 42.95 | $33.15 | 10402 |
| 2025-02-21 | 46.37 | $33.54 | 300 |
| 2025-02-20 | 54.78 | $34.33 | 410 |
| 2025-02-19 | 57.40 | $34.54 | 543 |
| 2025-02-18 | 56.94 | $34.49 | 739 |
| 2025-02-14 | 57.90 | $34.57 | 100 |
| 2025-02-13 | 57.82 | $34.56 | 132 |
| 2025-02-12 | 56.22 | $34.37 | 300 |
| 2025-02-11 | 59.01 | $34.62 | 3000 |
| 2025-02-10 | 59.68 | $34.68 | 400 |
| 2025-02-07 | 57.45 | $34.39 | 542 |
| 2025-02-06 | 60.99 | $34.71 | 111 |
| 2025-02-05 | 60.04 | $34.58 | 300 |
| 2025-02-04 | 57.79 | $34.28 | 318 |
| 2025-02-03 | 55.81 | $34.03 | 412 |
| 2025-01-31 | 57.13 | $34.16 | 200 |
| 2025-01-30 | 58.03 | $34.25 | 300 |
| 2025-01-29 | 56.36 | $34.02 | 110 |
| 2025-01-28 | 56.92 | $34.08 | 200 |
| 2025-01-27 | 53.54 | $33.62 | 140 |
| 2025-01-24 | 65.67 | $34.76 | 106 |
| 2025-01-23 | 66.42 | $34.82 | 200 |
| 2025-01-22 | 64.29 | $34.49 | 236 |
| 2025-01-21 | 61.84 | $34.14 | 425 |
| 2025-01-17 | 58.27 | $33.68 | 525 |
| 2025-01-16 | 55.33 | $33.34 | 200 |
| 2025-01-15 | 55.07 | $33.31 | 123 |
| 2025-01-14 | 48.60 | $32.64 | 300 |
| 2025-01-13 | 47.86 | $32.57 | 100 |
| 2025-01-10 | 47.55 | $32.54 | 247 |
| 2025-01-08 | 51.20 | $32.92 | 121 |
| 2025-01-07 | 50.92 | $32.89 | 300 |
| 2025-01-06 | 55.07 | $33.30 | 1200 |
| 2025-01-03 | 52.56 | $33.02 | 100 |
| 2025-01-02 | 48.03 | $32.56 | 330 |
| 2024-12-31 | 47.10 | $32.47 | 200 |
| 2024-12-30 | 48.39 | $32.61 | 200 |
| 2024-12-27 | 52.49 | $33.03 | 600 |
| 2024-12-26 | 56.73 | $33.42 | 600 |
| 2024-12-24 | 56.12 | $33.35 | 644 |
| 2024-12-23 | 52.81 | $32.98 | 400 |
| 2024-12-20 | 50.21 | $32.71 | 500 |
| 2024-12-19 | 46.47 | $32.35 | 4139 |
| 2024-12-18 | 45.72 | $32.28 | 104 |
| 2024-12-17 | 57.60 | $33.36 | 100 |
| 2024-12-16 | 66.05 | $33.92 | 1400 |
| 2024-12-13 | 63.90 | $33.68 | 100 |
| 2024-12-12 | 61.68 | $33.45 | 100 |
| 2024-12-11 | 62.31 | $33.49 | 806 |
| 2024-12-10 | 58.58 | $33.12 | 114 |
| 2024-12-09 | 60.42 | $33.24 | 200 |
| 2024-12-06 | 63.93 | $33.46 | 100 |
| 2024-12-05 | 62.32 | $33.29 | 100 |
| 2024-12-04 | 65.93 | $33.51 | 100 |
| 2024-12-03 | 61.50 | $33.05 | 100 |
| 2024-12-02 | 59.89 | $32.90 | 417 |
| 2024-11-29 | 57.88 | $32.72 | 100 |
| 2024-11-27 | 55.65 | $32.53 | 100 |
| 2024-11-26 | 57.79 | $32.67 | 100 |
| 2024-11-25 | 55.71 | $32.49 | 103 |
| 2024-11-22 | 53.53 | $32.31 | 200 |
| 2024-11-21 | 53.04 | $32.27 | 120 |
| 2024-11-20 | 50.84 | $32.09 | 100 |
| 2024-11-19 | 50.22 | $32.04 | 200 |
| 2024-11-18 | 49.38 | $31.97 | 100 |
| 2024-11-15 | 47.44 | $31.81 | 129 |
| 2024-11-14 | 55.22 | $32.43 | 100 |
| 2024-11-13 | 57.23 | $32.57 | 100 |
| 2024-11-12 | 57.94 | $32.62 | 133 |
| 2024-11-11 | 58.64 | $32.67 | 500 |
| 2024-11-08 | 59.87 | $32.76 | 345 |
| 2024-11-07 | 60.01 | $32.77 | 200 |
| 2024-11-06 | 57.20 | $32.46 | 200 |
| 2024-11-05 | 49.51 | $31.75 | 104 |
| 2024-11-04 | 44.72 | $31.39 | 300 |
| 2024-11-01 | 46.46 | $31.54 | 443 |
| 2024-10-31 | 41.55 | $31.20 | 200 |
| 2024-10-30 | 50.32 | $31.88 | 300 |
| 2024-10-29 | 52.65 | $32.03 | 6800 |
| 2024-10-28 | 49.55 | $31.82 | 1100 |
| 2024-10-25 | 48.00 | $31.72 | 100 |
| 2024-10-24 | 47.70 | $31.70 | 202 |
| 2024-10-23 | 50.80 | $31.92 | 600 |
| 2024-10-22 | 55.81 | $32.24 | 203 |
| 2024-10-21 | 56.48 | $32.28 | 100 |
| 2024-10-18 | 57.28 | $32.33 | 314 |
| 2024-10-17 | 56.34 | $32.25 | 1300 |
| 2024-10-16 | 57.09 | $32.30 | 100 |
| 2024-10-15 | 55.62 | $32.17 | 100 |
| 2024-10-14 | 59.96 | $32.46 | 100 |
| 2024-10-11 | 58.14 | $32.29 | — |
| 2024-10-10 | 54.82 | $32.00 | 100 |
| 2024-10-09 | 55.84 | $32.07 | 100 |
| 2024-10-08 | 53.50 | $31.87 | 1100 |
| 2024-10-07 | 52.42 | $31.78 | 138 |
| 2024-10-04 | 55.98 | $32.04 | 1100 |
| 2024-10-03 | 52.05 | $31.71 | 100 |
| 2024-10-02 | 53.57 | $31.82 | 500 |
| 2024-10-01 | 53.84 | $31.84 | 10200 |
| 2024-09-30 | 58.46 | $32.17 | 2545 |
| 2024-09-27 | 57.94 | $32.12 | 2311 |
| 2024-09-26 | 59.35 | $32.22 | 100 |
| 2024-09-25 | 56.32 | $31.92 | — |
| 2024-09-24 | 58.39 | $32.07 | 100 |
| 2024-09-23 | 57.90 | $32.02 | 1600 |
| 2024-09-20 | 57.52 | $31.98 | 200 |
| 2024-09-19 | 59.30 | $32.12 | 503 |
| 2024-09-18 | 54.31 | $31.60 | 1800 |
| 2024-09-17 | 54.68 | $31.63 | 100 |
| 2024-09-16 | 54.79 | $31.64 | 100 |
| 2024-09-13 | 54.23 | $31.58 | 100 |
| 2024-09-12 | 51.97 | $31.34 | 100 |
| 2024-09-11 | 49.92 | $31.13 | 100 |
| 2024-09-10 | 46.61 | $30.81 | 200 |
| 2024-09-09 | 45.43 | $30.70 | 100 |
| 2024-09-06 | 42.48 | $30.43 | 114 |
| 2024-09-05 | 47.66 | $31.00 | 200 |
| 2024-09-04 | 48.64 | $31.10 | 100 |
| 2024-09-03 | 50.33 | $31.27 | 100 |
| 2024-08-30 | 58.75 | $32.01 | 100 |
| 2024-08-29 | 55.40 | $31.66 | 100 |
| 2024-08-28 | 55.77 | $31.69 | 200 |
| 2024-08-27 | 57.47 | $31.83 | 1002 |
| 2024-08-26 | 57.02 | $31.78 | 100 |
| 2024-08-23 | 59.01 | $31.95 | 100 |
| 2024-08-22 | 55.92 | $31.59 | 100 |
| 2024-08-21 | 59.22 | $31.87 | 100 |
| 2024-08-20 | 57.78 | $31.70 | 105 |
| 2024-08-19 | 58.59 | $31.77 | 100 |
| 2024-08-16 | 56.09 | $31.47 | 700 |
| 2024-08-15 | 55.23 | $31.37 | 607 |
| 2024-08-14 | 50.46 | $30.85 | 122 |
| 2024-08-13 | 49.68 | $30.77 | 200 |
| 2024-08-12 | 43.76 | $30.21 | 504 |
| 2024-08-09 | 44.20 | $30.26 | 200 |
| 2024-08-08 | 42.55 | $30.11 | 100 |
| 2024-08-07 | 34.45 | $29.45 | 100 |
| 2024-08-06 | 35.91 | $29.65 | 101 |
| 2024-08-05 | 33.09 | $29.44 | 900 |
| 2024-08-02 | 38.99 | $30.20 | 300 |
| 2024-08-01 | 46.33 | $30.91 | 100 |
| 2024-07-31 | 52.71 | $31.39 | 200 |
| 2024-07-30 | 47.57 | $31.03 | 100 |
| 2024-07-29 | 47.11 | $31.00 | 300 |
| 2024-07-26 | 46.38 | $30.95 | 100 |
| 2024-07-25 | 40.03 | $30.55 | 121 |
| 2024-07-24 | 41.19 | $30.65 | 100 |
| 2024-07-23 | 50.48 | $31.32 | 100 |
| 2024-07-22 | 50.48 | $31.32 | 100 |
| 2024-07-19 | 45.14 | $31.00 | 100 |
| 2024-07-18 | 48.90 | $31.24 | 100 |
| 2024-07-17 | 54.66 | $31.56 | 600 |
| 2024-07-16 | 69.16 | $32.16 | 100 |
| 2024-07-15 | 66.49 | $31.97 | 234 |
| 2024-07-12 | 68.26 | $32.03 | 100 |
| 2024-07-11 | 66.71 | $31.92 | 100 |
| 2024-07-10 | 71.54 | $32.08 | — |
| 2024-07-09 | 65.99 | $31.70 | 100 |
| 2024-07-08 | 67.30 | $31.74 | 200 |
| 2024-07-05 | 66.83 | $31.71 | 325 |
| 2024-07-03 | 63.69 | $31.52 | 101 |
| 2024-07-02 | 62.44 | $31.45 | 4900 |
| 2024-07-01 | 59.22 | $31.28 | 100 |
| 2024-06-28 | 58.62 | $31.25 | 105 |
| 2024-06-27 | 61.17 | $31.34 | 100 |
| 2024-06-26 | 60.81 | $31.32 | 1000 |
| 2024-06-25 | 61.08 | $31.33 | 100 |
| 2024-06-24 | 59.38 | $31.23 | 100 |
| 2024-06-21 | 59.62 | $31.24 | 139 |
| 2024-06-20 | 59.14 | $31.21 | 718 |
| 2024-06-18 | 58.34 | $31.16 | 1042 |
| 2024-06-17 | 59.22 | $31.20 | 800 |
| 2024-06-14 | 56.75 | $31.04 | 206 |
| 2024-06-13 | 60.67 | $31.22 | 716 |
| 2024-06-12 | 63.45 | $31.34 | 924 |
| 2024-06-11 | 60.13 | $31.11 | 942 |
| 2024-06-10 | 59.98 | $31.10 | 600 |
| 2024-06-07 | 59.25 | $31.05 | 1817 |
| 2024-06-06 | 61.37 | $31.15 | 500 |
| 2024-06-05 | 61.37 | $31.15 | 1035 |
| 2024-06-04 | 56.75 | $30.82 | 118 |
| 2024-06-03 | 57.15 | $30.84 | 1912 |
| 2024-05-31 | 56.28 | $30.78 | 312 |
| 2024-05-30 | 53.77 | $30.61 | 2400 |
| 2024-05-29 | 56.30 | $30.75 | 1147 |
| 2024-05-28 | 61.18 | $31.00 | 100 |
| 2024-05-24 | 61.38 | $31.01 | 100 |
| 2024-05-23 | 58.23 | $30.77 | 100 |
| 2024-05-22 | 63.34 | $31.02 | 100 |
| 2024-05-21 | 64.41 | $31.07 | 817 |
| 2024-05-20 | 63.71 | $31.01 | 100 |
| 2024-05-17 | 63.48 | $30.99 | 100 |
| 2024-05-16 | 64.06 | $31.02 | — |
| 2024-05-15 | 64.06 | $31.02 | 400 |
| 2024-05-14 | 61.21 | $30.75 | 100 |
| 2024-05-13 | 58.93 | $30.55 | — |
| 2024-05-10 | 59.60 | $30.59 | 100 |
| 2024-05-09 | 59.16 | $30.55 | 700 |
| 2024-05-08 | 57.28 | $30.38 | 100 |
| 2024-05-07 | 58.18 | $30.44 | 100 |
| 2024-05-06 | 57.44 | $30.37 | 100 |
| 2024-05-03 | 54.15 | $30.07 | 100 |
| 2024-05-02 | 49.44 | $29.69 | 321 |
| 2024-05-01 | 45.07 | $29.38 | 200 |
| 2024-04-30 | 44.93 | $29.37 | 146 |
| 2024-04-29 | 49.42 | $29.73 | 100 |
| 2024-04-26 | 49.68 | $29.75 | 100 |
| 2024-04-25 | 43.89 | $29.34 | 100 |
| 2024-04-24 | 46.36 | $29.54 | 100 |
| 2024-04-23 | 47.63 | $29.64 | 100 |
| 2024-04-22 | 42.37 | $29.29 | 100 |
| 2024-04-19 | 38.86 | $29.08 | 1500 |
| 2024-04-18 | 40.53 | $29.23 | 100 |
| 2024-04-17 | 42.14 | $29.37 | 100 |
| 2024-04-16 | 44.54 | $29.57 | 100 |
| 2024-04-15 | 45.40 | $29.64 | 200 |
| 2024-04-12 | 49.41 | $29.95 | 100 |
| 2024-04-11 | 57.33 | $30.46 | 800 |
| 2024-04-10 | 54.76 | $30.27 | 100 |
| 2024-04-09 | 59.02 | $30.51 | 1034 |
| 2024-04-08 | 58.51 | $30.47 | 300 |
| 2024-04-05 | 58.86 | $30.49 | 2645 |
| 2024-04-04 | 54.76 | $30.17 | 500 |
| 2024-04-03 | 62.31 | $30.58 | 100 |
| 2024-04-02 | 60.94 | $30.47 | 100 |
| 2024-04-01 | 66.59 | $30.74 | 100 |
| 2024-03-28 | 65.11 | $30.61 | 100 |
| 2024-03-27 | 65.75 | $30.64 | 509 |
| 2024-03-26 | 62.48 | $30.36 | 200 |
| 2024-03-25 | 62.12 | $30.33 | 100 |
| 2024-03-22 | 64.10 | $30.43 | 300 |
| 2024-03-21 | 65.30 | $30.49 | 125 |
| 2024-03-20 | 64.57 | $30.42 | 100 |
| 2024-03-19 | 62.19 | $30.20 | 100 |
| 2024-03-18 | 61.41 | $30.13 | 100 |
| 2024-03-15 | 59.72 | $29.98 | 100 |
| 2024-03-14 | 61.60 | $30.09 | 100 |
| 2024-03-13 | 63.51 | $30.20 | 100 |
| 2024-03-12 | 65.25 | $30.30 | 200 |
| 2024-03-11 | 61.98 | $29.97 | 100 |
| 2024-03-08 | 63.70 | $30.07 | 1836 |
| 2024-03-07 | 66.89 | $30.25 | 100 |
| 2024-03-06 | 64.25 | $29.97 | 110 |
| 2024-03-05 | 62.52 | $29.80 | 209 |
| 2024-03-04 | 67.23 | $30.06 | 137 |
| 2024-03-01 | 69.13 | $30.16 | 200 |
| 2024-02-29 | 66.91 | $29.91 | 100 |
| 2024-02-28 | 64.16 | $29.63 | 200 |
| 2024-02-27 | 66.80 | $29.77 | 100 |
| 2024-02-26 | 66.23 | $29.71 | 115 |
| 2024-02-23 | 68.83 | $29.85 | 400 |
| 2024-02-22 | 69.38 | $29.88 | 7400 |
| 2024-02-21 | 64.71 | $29.36 | 220 |
| 2024-02-20 | 63.49 | $29.24 | 1118 |
| 2024-02-16 | 66.59 | $29.41 | 300 |
| 2024-02-15 | 68.84 | $29.53 | 336 |
| 2024-02-14 | 67.72 | $29.40 | 129 |
| 2024-02-13 | 64.84 | $29.09 | 200 |
| 2024-02-12 | 74.15 | $29.55 | 100 |
| 2024-02-09 | 73.92 | $29.52 | 207 |
| 2024-02-08 | 72.09 | $29.29 | 200 |
| 2024-02-07 | 72.09 | $29.29 | 612 |
| 2024-02-06 | 70.65 | $29.11 | 100 |
| 2024-02-05 | 70.84 | $29.12 | 1415 |
| 2024-02-02 | 74.13 | $29.29 | 100 |
| 2024-02-01 | 71.46 | $28.93 | 400 |
| 2024-01-31 | 67.98 | $28.53 | 107 |
| 2024-01-30 | 77.41 | $28.95 | 1017 |
| 2024-01-29 | 78.64 | $29.00 | 2200 |
| 2024-01-26 | 77.19 | $28.79 | 327 |
| 2024-01-25 | 76.69 | $28.72 | 100 |
| 2024-01-24 | 75.60 | $28.57 | 100 |
| 2024-01-23 | 74.85 | $28.47 | 200 |
| 2024-01-22 | 73.94 | $28.35 | 645 |
| 2024-01-19 | 73.41 | $28.28 | 100 |
| 2024-01-18 | 71.18 | $28.00 | 100 |
| 2024-01-17 | 69.15 | $27.77 | 547 |
| 2024-01-16 | 72.30 | $27.92 | 800 |
| 2024-01-12 | 74.22 | $28.01 | 100 |
| 2024-01-11 | 74.22 | $28.01 | 1015 |
| 2024-01-10 | 73.87 | $27.96 | 100 |
| 2024-01-09 | 72.90 | $27.82 | 100 |
| 2024-01-08 | 74.02 | $27.88 | 826 |
| 2024-01-05 | 71.36 | $27.50 | 1100 |
| 2024-01-04 | 70.92 | $27.44 | 100 |
| 2024-01-03 | 71.80 | $27.49 | 1100 |
| 2024-01-02 | 76.53 | $27.75 | 135 |
| 2023-12-29 | 80.40 | $27.95 | 100 |
| 2023-12-28 | 81.98 | $28.03 | 100 |
| 2023-12-27 | 81.68 | $27.96 | 100 |
| 2023-12-26 | 81.51 | $27.92 | 102 |
| 2023-12-22 | 80.90 | $27.77 | 302 |
| 2023-12-21 | 80.61 | $27.70 | 210 |
| 2023-12-20 | 79.07 | $27.34 | 400 |
| 2023-12-19 | 85.51 | $27.70 | 611 |
| 2023-12-18 | 84.86 | $27.50 | 113 |
| 2023-12-15 | 84.36 | $27.35 | 100 |
| 2023-12-14 | 85.07 | $27.39 | 200 |
| 2023-12-13 | 84.51 | $27.21 | 300 |
| 2023-12-12 | 83.54 | $26.91 | 600 |
| 2023-12-11 | 83.20 | $26.81 | 100 |
| 2023-12-08 | 82.77 | $26.68 | 445 |
| 2023-12-07 | 82.44 | $26.58 | 130 |
| 2023-12-06 | 81.60 | $26.33 | 800 |
| 2023-12-05 | 84.04 | $26.49 | 1200 |
| 2023-12-04 | 85.87 | $26.61 | 300 |
| 2023-12-01 | 87.84 | $26.74 | 132 |
| 2023-11-30 | 87.65 | $26.65 | 1500 |
| 2023-11-29 | 87.39 | $26.52 | 1737 |
| 2023-11-28 | 88.78 | $26.62 | 800 |
| 2023-11-27 | 89.32 | $26.66 | 3900 |
| 2023-11-24 | 89.97 | $26.71 | 5000 |
| 2023-11-22 | 89.90 | $26.66 | 2600 |
| 2023-11-21 | 89.64 | $26.47 | 3900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-84.56
2026-07-24
Close Price
$48.25
Vol: 299414
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-29.10
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -84.56 | $48.25 | 299414 |
| 2026-07-23 | -66.91 | $48.73 | 318300 |
| 2026-07-22 | -48.53 | $49.23 | 312200 |
| 2026-07-21 | -40.81 | $49.44 | 405514 |
| 2026-07-20 | -77.42 | $48.46 | 411600 |
| 2026-07-17 | -79.93 | $48.39 | 471700 |
| 2026-07-16 | -91.00 | $48.80 | 366900 |
| 2026-07-15 | -56.12 | $49.56 | 381800 |
| 2026-07-14 | -43.88 | $49.80 | 390437 |
| 2026-07-13 | -62.24 | $49.44 | 315230 |
| 2026-07-10 | -20.97 | $50.10 | 396900 |
| 2026-07-09 | -28.99 | $49.86 | 582800 |
| 2026-07-08 | -42.44 | $49.34 | 373200 |
| 2026-07-07 | -45.02 | $49.26 | 337013 |
| 2026-07-06 | -25.08 | $49.88 | 375349 |
| 2026-07-02 | -40.51 | $49.40 | 378614 |
| 2026-07-01 | -24.71 | $50.14 | 570300 |
| 2026-06-30 | -18.02 | $50.37 | 504200 |
| 2026-06-29 | -31.10 | $49.92 | 328000 |
| 2026-06-26 | -54.76 | $49.12 | 333647 |
| 2026-06-25 | -41.79 | $49.57 | 457100 |
| 2026-06-24 | -49.28 | $49.31 | 425200 |
| 2026-06-23 | -46.69 | $49.40 | 783043 |
| 2026-06-22 | -22.19 | $50.25 | 628343 |
| 2026-06-18 | -20.75 | $50.30 | 612744 |
| 2026-06-17 | -44.09 | $49.49 | 848101 |
| 2026-06-16 | -27.67 | $50.06 | 611031 |
| 2026-06-15 | -16.14 | $50.46 | 643402 |
| 2026-06-12 | -50.72 | $49.26 | 532410 |
| 2026-06-11 | -56.20 | $49.07 | 946400 |
| 2026-06-10 | -89.05 | $47.93 | 1.1M |
| 2026-06-09 | -61.96 | $48.87 | 942138 |
| 2026-06-08 | -80.92 | $48.90 | 636049 |
| 2026-06-05 | -87.79 | $48.72 | 418200 |
| 2026-06-04 | -25.57 | $50.35 | 732603 |
| 2026-06-03 | -14.50 | $50.64 | 704400 |
| 2026-06-02 | -7.58 | $50.81 | 955536 |
| 2026-06-01 | -7.98 | $50.74 | 985100 |
| 2026-05-29 | -5.41 | $50.83 | 1.7M |
| 2026-05-28 | -0.97 | $50.80 | 8.9M |
| 2026-05-27 | -2.93 | $50.60 | 281100 |
| 2026-05-26 | -3.14 | $50.54 | 303807 |
| 2026-05-22 | -21.10 | $49.66 | 326700 |
| 2026-05-21 | -19.72 | $49.72 | 379900 |
| 2026-05-20 | -24.39 | $49.38 | 280516 |
| 2026-05-19 | -33.74 | $48.92 | 324700 |
| 2026-05-18 | -28.00 | $49.18 | 337300 |
| 2026-05-15 | -19.80 | $49.59 | 277000 |
| 2026-05-14 | -2.00 | $50.48 | 378200 |
| 2026-05-13 | -3.89 | $50.13 | 312349 |
| 2026-05-12 | -10.27 | $49.77 | 299414 |
| 2026-05-11 | -1.96 | $50.20 | 1.6M |
| 2026-05-08 | -1.74 | $49.67 | 264249 |
| 2026-05-07 | -9.46 | $48.90 | 328421 |
| 2026-05-06 | -0.35 | $49.32 | 265311 |
| 2026-05-05 | -3.80 | $48.43 | 333369 |
| 2026-05-04 | -5.78 | $47.70 | 306008 |
| 2026-05-01 | -2.62 | $47.77 | 359125 |
| 2026-04-30 | -1.37 | $47.41 | 371600 |
| 2026-04-29 | -2.31 | $46.88 | 380700 |
| 2026-04-28 | -6.55 | $46.57 | 264600 |
| 2026-04-27 | -0.13 | $47.01 | 312315 |
| 2026-04-24 | -0.54 | $46.84 | 220100 |
| 2026-04-23 | -5.47 | $46.07 | 313600 |
| 2026-04-22 | -5.39 | $45.99 | 325100 |
| 2026-04-21 | -9.91 | $45.68 | 445200 |
| 2026-04-20 | -4.96 | $46.02 | 305500 |
| 2026-04-17 | -1.90 | $46.23 | 496000 |
| 2026-04-16 | -0.65 | $45.60 | 576910 |
| 2026-04-15 | 0.00 | $45.43 | 530409 |
| 2026-04-14 | -0.18 | $45.20 | 647500 |
| 2026-04-13 | 0.00 | $44.63 | 481100 |
| 2026-04-10 | -3.10 | $44.19 | 421200 |
| 2026-04-09 | -1.73 | $44.04 | 533500 |
| 2026-04-08 | -3.17 | $43.78 | 717400 |
| 2026-04-07 | -25.64 | $42.40 | 518046 |
| 2026-04-06 | -30.26 | $42.22 | 471741 |
| 2026-04-02 | -35.90 | $42.00 | 517000 |
| 2026-04-01 | -42.82 | $41.73 | 798448 |
| 2026-03-31 | -60.00 | $41.06 | 347617 |
| 2026-03-30 | -95.64 | $39.67 | 723500 |
| 2026-03-27 | -97.58 | $40.17 | 2.6M |
| 2026-03-26 | -99.62 | $40.79 | 496333 |
| 2026-03-25 | -59.92 | $42.05 | 604400 |
| 2026-03-24 | -71.92 | $41.83 | 964016 |
| 2026-03-23 | -68.46 | $41.92 | 676900 |
| 2026-03-20 | -90.38 | $41.35 | 766316 |
| 2026-03-19 | -62.93 | $42.24 | 1.0M |
| 2026-03-18 | -65.95 | $42.17 | 1.3M |
| 2026-03-17 | -47.41 | $42.60 | 1.2M |
| 2026-03-16 | -57.76 | $42.36 | 7.3M |
| 2026-03-13 | -84.05 | $41.75 | 6.5M |
| 2026-03-12 | -71.12 | $42.05 | 75.1M |
| 2026-03-11 | -49.57 | $42.55 | 2924 |
| 2026-03-10 | -49.14 | $42.56 | 1300 |
| 2026-03-09 | -49.80 | $42.61 | 140043 |
| 2026-03-06 | -100.00 | $41.92 | 1103 |
| 2026-03-05 | -61.70 | $42.67 | 900 |
| 2026-03-04 | -40.96 | $43.06 | 2700 |
| 2026-03-03 | -68.42 | $42.55 | 3900 |
| 2026-03-02 | -43.52 | $43.35 | 926 |
| 2026-02-27 | -48.70 | $43.25 | 4218 |
| 2026-02-26 | -39.69 | $43.43 | 9200 |
| 2026-02-25 | -29.80 | $43.65 | 2214 |
| 2026-02-24 | -54.04 | $43.17 | 633 |
| 2026-02-23 | -69.19 | $42.87 | 3200 |
| 2026-02-20 | -39.90 | $43.45 | 3900 |
| 2026-02-19 | -62.12 | $43.01 | 14109 |
| 2026-02-18 | -57.58 | $43.10 | 10800 |
| 2026-02-17 | -80.30 | $42.65 | 12900 |
| 2026-02-13 | -79.80 | $42.66 | 11000 |
| 2026-02-12 | -87.37 | $42.51 | 4900 |
| 2026-02-11 | -42.42 | $43.40 | 2400 |
| 2026-02-10 | -43.43 | $43.38 | 8400 |
| 2026-02-09 | -29.80 | $43.65 | 1836 |
| 2026-02-06 | -50.51 | $43.24 | 4219 |
| 2026-02-05 | -90.40 | $42.45 | 9500 |
| 2026-02-04 | -83.43 | $42.73 | 17600 |
| 2026-02-03 | -41.67 | $43.59 | 15300 |
| 2026-02-02 | -12.18 | $44.05 | 3714 |
| 2026-01-30 | -43.01 | $43.44 | 4304 |
| 2026-01-29 | -2.13 | $44.20 | 3226 |
| 2026-01-28 | -3.19 | $44.18 | 17032 |
| 2026-01-27 | -5.13 | $43.84 | 1000 |
| 2026-01-26 | -21.15 | $43.59 | 4443 |
| 2026-01-23 | -33.33 | $43.40 | 4300 |
| 2026-01-22 | -27.56 | $43.49 | 146900 |
| 2026-01-21 | -47.50 | $43.16 | 7000 |
| 2026-01-20 | -61.22 | $42.72 | 7100 |
| 2026-01-16 | -15.66 | $43.53 | 14600 |
| 2026-01-15 | -11.36 | $43.57 | 2200 |
| 2026-01-14 | -19.81 | $43.31 | 9800 |
| 2026-01-13 | -8.12 | $43.67 | 1900 |
| 2026-01-12 | -3.37 | $43.71 | 12000 |
| 2026-01-09 | -6.73 | $43.61 | 4200 |
| 2026-01-08 | -23.57 | $43.11 | 3600 |
| 2026-01-07 | -7.74 | $43.58 | 2700 |
| 2026-01-06 | -0.69 | $43.71 | 6300 |
| 2026-01-05 | -5.11 | $43.07 | 8000 |
| 2026-01-02 | -17.37 | $42.60 | 4200 |
| 2025-12-31 | -28.64 | $42.36 | 46100 |
| 2025-12-30 | -7.98 | $42.80 | 22400 |
| 2025-12-29 | -7.98 | $42.80 | 7800 |
| 2025-12-26 | -1.41 | $42.94 | 9600 |
| 2025-12-24 | -1.44 | $42.89 | 400 |
| 2025-12-23 | -1.05 | $42.72 | 4500 |
| 2025-12-22 | -10.26 | $42.45 | 13100 |
| 2025-12-19 | -18.03 | $42.10 | 1700 |
| 2025-12-18 | -38.49 | $41.43 | 1300 |
| 2025-12-17 | -57.10 | $40.84 | 7700 |
| 2025-12-16 | -41.32 | $41.34 | 700 |
| 2025-12-15 | -37.85 | $41.45 | 46800 |
| 2025-12-12 | -30.28 | $41.69 | 739300 |
| 2025-12-11 | -0.32 | $42.64 | 3000 |
| 2025-12-10 | -3.19 | $42.21 | 3200 |
| 2025-12-09 | -12.31 | $41.83 | 308 |
| 2025-12-08 | -13.06 | $41.81 | 800 |
| 2025-12-05 | -10.07 | $41.89 | 599800 |
| 2025-12-04 | -17.54 | $41.69 | 900 |
| 2025-12-03 | -17.16 | $41.70 | 4000 |
| 2025-12-02 | -11.57 | $41.85 | 700 |
| 2025-12-01 | -9.58 | $41.84 | 3000 |
| 2025-11-28 | -1.15 | $42.06 | 238405 |
| 2025-11-26 | -11.49 | $41.79 | 404 |
| 2025-11-25 | -24.90 | $41.44 | 539 |
| 2025-11-24 | -46.25 | $40.88 | 1000 |
| 2025-11-21 | -85.06 | $39.87 | 9300 |
| 2025-11-20 | -100.00 | $39.48 | 3200 |
| 2025-11-19 | -83.17 | $40.36 | 1231 |
| 2025-11-18 | -78.39 | $40.24 | 5700 |
| 2025-11-17 | -58.90 | $40.70 | 8500 |
| 2025-11-14 | -41.95 | $41.10 | 586200 |
| 2025-11-13 | -38.21 | $41.15 | 2000 |
| 2025-11-12 | -4.92 | $41.96 | 700 |
| 2025-11-11 | -4.55 | $41.97 | 1700 |
| 2025-11-10 | -0.37 | $42.08 | 37500 |
| 2025-11-07 | -28.96 | $41.23 | 7300 |
| 2025-11-06 | -25.64 | $41.18 | 400 |
| 2025-11-05 | -15.71 | $41.49 | 100 |
| 2025-11-04 | -27.56 | $41.12 | 615 |
| 2025-11-03 | -9.29 | $41.69 | 5200 |
| 2025-10-31 | -10.56 | $41.57 | 802 |
| 2025-10-30 | -17.42 | $41.23 | 500 |
| 2025-10-29 | -4.88 | $41.59 | 3800 |
| 2025-10-28 | -3.68 | $41.48 | 200 |
| 2025-10-27 | 0.00 | $41.38 | 700 |
| 2025-10-24 | -3.48 | $40.80 | 300 |
| 2025-10-23 | -1.40 | $40.27 | 2900 |
| 2025-10-22 | -32.37 | $39.80 | 715 |
| 2025-10-21 | -16.55 | $40.02 | 100 |
| 2025-10-20 | -19.42 | $39.98 | 100 |
| 2025-10-17 | -44.60 | $39.63 | 100 |
| 2025-10-16 | -57.55 | $39.45 | 100 |
| 2025-10-15 | -47.48 | $39.59 | 100 |
| 2025-10-14 | -61.15 | $39.40 | 300 |
| 2025-10-13 | -53.96 | $39.50 | 319 |
| 2025-10-10 | -100.00 | $38.86 | 1000 |
| 2025-10-09 | -27.18 | $39.97 | 303 |
| 2025-10-08 | -12.62 | $40.12 | 309 |
| 2025-10-07 | -40.78 | $39.83 | 3200 |
| 2025-10-06 | -34.95 | $39.89 | 400 |
| 2025-10-03 | -20.39 | $40.04 | 436 |
| 2025-10-02 | -11.56 | $40.08 | 3300 |
| 2025-10-01 | 0.00 | $40.25 | 530 |
| 2025-09-30 | -2.33 | $40.08 | 1557 |
| 2025-09-29 | -6.75 | $39.96 | 100 |
| 2025-09-26 | -20.24 | $39.62 | 100 |
| 2025-09-25 | -34.13 | $39.27 | 700 |
| 2025-09-24 | -21.03 | $39.60 | 1200 |
| 2025-09-23 | -12.70 | $39.81 | 400 |
| 2025-09-22 | 0.00 | $40.12 | 100 |
| 2025-09-19 | 0.00 | $40.01 | 300 |
| 2025-09-18 | 0.00 | $39.95 | 100 |
| 2025-09-17 | -9.39 | $39.64 | 100 |
| 2025-09-16 | -4.90 | $39.75 | 500 |
| 2025-09-15 | 0.00 | $39.87 | 300 |
| 2025-09-12 | -0.44 | $39.69 | 200 |
| 2025-09-11 | 0.00 | $39.70 | 100 |
| 2025-09-10 | -7.35 | $39.31 | 300 |
| 2025-09-09 | 0.00 | $39.39 | 400 |
| 2025-09-08 | 0.00 | $39.29 | 100 |
| 2025-09-05 | -4.00 | $38.86 | 100 |
| 2025-09-04 | 0.00 | $38.92 | 100 |
| 2025-09-03 | -33.96 | $38.12 | 200 |
| 2025-09-02 | -51.79 | $37.90 | 1200 |
| 2025-08-29 | -32.14 | $38.12 | 400 |
| 2025-08-28 | 0.00 | $38.48 | 300 |
| 2025-08-27 | -4.08 | $38.27 | 200 |
| 2025-08-26 | -8.84 | $38.20 | 100 |
| 2025-08-25 | -24.49 | $37.97 | 100 |
| 2025-08-22 | -17.69 | $38.07 | 300 |
| 2025-08-21 | -61.90 | $37.42 | 100 |
| 2025-08-20 | -53.06 | $37.55 | 300 |
| 2025-08-19 | -40.24 | $37.67 | 100 |
| 2025-08-18 | -12.35 | $38.12 | 200 |
| 2025-08-15 | -9.41 | $38.17 | 200 |
| 2025-08-14 | 0.00 | $38.33 | 300 |
| 2025-08-13 | 0.00 | $38.28 | 300 |
| 2025-08-12 | 0.00 | $38.25 | 4400 |
| 2025-08-11 | -9.76 | $37.84 | 5900 |
| 2025-08-08 | -2.52 | $37.91 | 100 |
| 2025-08-07 | 0.00 | $37.62 | 100 |
| 2025-08-06 | 0.00 | $37.61 | 100 |
| 2025-08-05 | -13.68 | $37.36 | 300 |
| 2025-08-04 | 0.00 | $37.52 | 100 |
| 2025-08-01 | -43.90 | $36.86 | 500 |
| 2025-07-31 | 0.00 | $37.40 | 100 |
| 2025-07-30 | -10.00 | $37.25 | 1700 |
| 2025-07-29 | -25.83 | $37.06 | 1600 |
| 2025-07-28 | -5.83 | $37.30 | 300 |
| 2025-07-25 | 0.00 | $37.23 | 100 |
| 2025-07-24 | 0.00 | $37.09 | 100 |
| 2025-07-23 | 0.00 | $36.98 | 1900 |
| 2025-07-22 | -17.65 | $36.63 | 800 |
| 2025-07-21 | 0.00 | $36.81 | 100 |
| 2025-07-18 | -0.53 | $36.64 | 100 |
| 2025-07-17 | 0.00 | $36.65 | 100 |
| 2025-07-16 | -6.52 | $36.48 | 100 |
| 2025-07-15 | -13.04 | $36.36 | 100 |
| 2025-07-14 | -2.04 | $36.56 | 1900 |
| 2025-07-11 | -12.76 | $36.35 | 100 |
| 2025-07-10 | -6.63 | $36.47 | 1900 |
| 2025-07-09 | -1.02 | $36.58 | 700 |
| 2025-07-08 | -16.33 | $36.28 | 1300 |
| 2025-07-07 | -12.24 | $36.36 | 1500 |
| 2025-07-03 | -2.00 | $36.56 | 800 |
| 2025-07-02 | -19.00 | $36.22 | 100 |
| 2025-07-01 | -18.36 | $36.22 | 1000 |
| 2025-06-30 | -1.50 | $36.56 | 4000 |
| 2025-06-27 | 0.00 | $36.43 | 200 |
| 2025-06-26 | 0.00 | $36.22 | 100 |
| 2025-06-25 | -2.29 | $35.79 | 600 |
| 2025-06-24 | 0.00 | $35.83 | 100 |
| 2025-06-23 | -1.01 | $35.13 | 100 |
| 2025-06-20 | -19.60 | $34.76 | 100 |
| 2025-06-18 | -10.05 | $34.95 | 100 |
| 2025-06-17 | -4.52 | $35.06 | 1800 |
| 2025-06-16 | 0.00 | $35.15 | 100 |
| 2025-06-13 | -23.32 | $34.64 | 100 |
| 2025-06-12 | 0.00 | $35.09 | 300 |
| 2025-06-11 | 0.00 | $34.95 | 100 |
| 2025-06-10 | 0.00 | $34.84 | 200 |
| 2025-06-09 | -3.47 | $34.76 | 100 |
| 2025-06-06 | 0.00 | $34.83 | 100 |
| 2025-06-05 | -6.64 | $34.60 | 100 |
| 2025-06-04 | 0.00 | $34.79 | 100 |
| 2025-06-03 | 0.00 | $34.53 | 100 |
| 2025-06-02 | 0.00 | $34.31 | 300 |
| 2025-05-30 | 0.00 | $34.00 | 3900 |
| 2025-05-29 | 0.00 | $33.99 | 100 |
| 2025-05-28 | -2.81 | $33.89 | 1700 |
| 2025-05-27 | 0.00 | $33.97 | 1000 |
| 2025-05-23 | -19.31 | $33.24 | 1300 |
| 2025-05-22 | -17.09 | $33.30 | 500 |
| 2025-05-21 | -15.27 | $33.33 | 100 |
| 2025-05-20 | -2.71 | $33.84 | 200 |
| 2025-05-19 | 0.00 | $33.97 | 800 |
| 2025-05-16 | 0.00 | $33.82 | 1100 |
| 2025-05-15 | -1.83 | $33.58 | 1100 |
| 2025-05-14 | 0.00 | $33.56 | 800 |
| 2025-05-13 | 0.00 | $33.46 | 200 |
| 2025-05-12 | 0.00 | $33.01 | 300 |
| 2025-05-09 | -2.49 | $31.99 | 900 |
| 2025-05-08 | 0.00 | $32.10 | 100 |
| 2025-05-07 | -1.20 | $31.81 | 100 |
| 2025-05-06 | -5.13 | $31.63 | 100 |
| 2025-05-05 | -1.89 | $31.76 | 100 |
| 2025-05-02 | 0.00 | $31.86 | 100 |
| 2025-05-01 | -2.36 | $31.11 | 1500 |
| 2025-04-30 | -15.87 | $30.43 | 100 |
| 2025-04-29 | -16.09 | $30.42 | 300 |
| 2025-04-28 | -20.00 | $30.24 | 200 |
| 2025-04-25 | -19.35 | $30.27 | 200 |
| 2025-04-24 | -26.61 | $29.98 | 200 |
| 2025-04-23 | -46.20 | $29.18 | 200 |
| 2025-04-22 | -64.43 | $28.52 | 800 |
| 2025-04-21 | -79.49 | $27.69 | 200 |
| 2025-04-17 | -64.79 | $28.50 | 400 |
| 2025-04-16 | -64.43 | $28.52 | 400 |
| 2025-04-15 | -53.18 | $29.14 | 200 |
| 2025-04-14 | -52.63 | $29.17 | 200 |
| 2025-04-11 | -52.81 | $29.16 | 100 |
| 2025-04-10 | -59.71 | $28.78 | 2700 |
| 2025-04-09 | -38.66 | $29.94 | 1300 |
| 2025-04-08 | -85.12 | $27.38 | 200 |
| 2025-04-07 | -80.04 | $27.66 | 1400 |
| 2025-04-04 | -100.00 | $27.54 | 100 |
| 2025-04-03 | -100.00 | $29.45 | 100 |
| 2025-04-02 | -44.61 | $31.16 | 100 |
| 2025-04-01 | -68.02 | $30.82 | 100 |
| 2025-03-31 | -76.52 | $30.61 | 3300 |
| 2025-03-28 | -90.97 | $30.49 | 100 |
| 2025-03-27 | -68.73 | $31.14 | 300 |
| 2025-03-26 | -62.96 | $31.43 | 100 |
| 2025-03-25 | -45.37 | $32.00 | 400 |
| 2025-03-24 | -47.84 | $31.92 | 200 |
| 2025-03-21 | -70.77 | $31.25 | 200 |
| 2025-03-20 | -73.30 | $31.29 | 200 |
| 2025-03-19 | -75.43 | $31.24 | 300 |
| 2025-03-18 | -86.08 | $30.83 | 2400 |
| 2025-03-17 | -77.90 | $31.20 | 300 |
| 2025-03-14 | -84.05 | $30.93 | 1800 |
| 2025-03-13 | -100.00 | $30.23 | 800 |
| 2025-03-12 | -88.53 | $30.76 | 2000 |
| 2025-03-11 | -97.48 | $30.37 | 400 |
| 2025-03-10 | -100.00 | $30.26 | 100 |
| 2025-03-07 | -99.11 | $31.39 | 300 |
| 2025-03-06 | -100.00 | $31.42 | 100 |
| 2025-03-05 | -80.58 | $32.49 | 2600 |
| 2025-03-04 | -100.00 | $31.95 | 300 |
| 2025-03-03 | -100.00 | $32.35 | 300 |
| 2025-02-28 | -76.89 | $33.10 | 700 |
| 2025-02-27 | -100.00 | $32.61 | 3200 |
| 2025-02-26 | -82.01 | $33.18 | 1500 |
| 2025-02-25 | -94.18 | $32.95 | 2742 |
| 2025-02-24 | -100.00 | $33.15 | 10402 |
| 2025-02-21 | -96.45 | $33.54 | 300 |
| 2025-02-20 | -40.43 | $34.33 | 410 |
| 2025-02-19 | -25.53 | $34.54 | 543 |
| 2025-02-18 | -29.08 | $34.49 | 739 |
| 2025-02-14 | -23.40 | $34.57 | 100 |
| 2025-02-13 | -21.79 | $34.56 | 132 |
| 2025-02-12 | -33.13 | $34.37 | 300 |
| 2025-02-11 | -12.39 | $34.62 | 3000 |
| 2025-02-10 | -9.44 | $34.68 | 400 |
| 2025-02-07 | -21.61 | $34.39 | 542 |
| 2025-02-06 | -8.05 | $34.71 | 111 |
| 2025-02-05 | -13.56 | $34.58 | 300 |
| 2025-02-04 | -26.27 | $34.28 | 318 |
| 2025-02-03 | -36.86 | $34.03 | 412 |
| 2025-01-31 | -31.36 | $34.16 | 200 |
| 2025-01-30 | -26.75 | $34.25 | 300 |
| 2025-01-29 | -36.07 | $34.02 | 110 |
| 2025-01-28 | -33.61 | $34.08 | 200 |
| 2025-01-27 | -52.46 | $33.62 | 140 |
| 2025-01-24 | -5.74 | $34.76 | 106 |
| 2025-01-23 | 0.00 | $34.82 | 200 |
| 2025-01-22 | -1.25 | $34.49 | 236 |
| 2025-01-21 | -1.46 | $34.14 | 425 |
| 2025-01-17 | -4.88 | $33.68 | 525 |
| 2025-01-16 | -12.23 | $33.34 | 200 |
| 2025-01-15 | -33.89 | $33.31 | 123 |
| 2025-01-14 | -71.11 | $32.64 | 300 |
| 2025-01-13 | -75.00 | $32.57 | 100 |
| 2025-01-10 | -76.67 | $32.54 | 247 |
| 2025-01-08 | -55.56 | $32.92 | 121 |
| 2025-01-07 | -57.22 | $32.89 | 300 |
| 2025-01-06 | -34.44 | $33.30 | 1200 |
| 2025-01-03 | -50.00 | $33.02 | 100 |
| 2025-01-02 | -75.56 | $32.56 | 330 |
| 2024-12-31 | -80.56 | $32.47 | 200 |
| 2024-12-30 | -72.78 | $32.61 | 200 |
| 2024-12-27 | -49.44 | $33.03 | 600 |
| 2024-12-26 | -27.78 | $33.42 | 600 |
| 2024-12-24 | -31.67 | $33.35 | 644 |
| 2024-12-23 | -52.22 | $32.98 | 400 |
| 2024-12-20 | -67.22 | $32.71 | 500 |
| 2024-12-19 | -90.75 | $32.35 | 4139 |
| 2024-12-18 | -89.62 | $32.28 | 104 |
| 2024-12-17 | -29.79 | $33.36 | 100 |
| 2024-12-16 | 0.00 | $33.92 | 1400 |
| 2024-12-13 | 0.00 | $33.68 | 100 |
| 2024-12-12 | -3.53 | $33.45 | 100 |
| 2024-12-11 | -1.18 | $33.49 | 806 |
| 2024-12-10 | -22.94 | $33.12 | 114 |
| 2024-12-09 | -15.88 | $33.24 | 200 |
| 2024-12-06 | -2.94 | $33.46 | 100 |
| 2024-12-05 | -12.94 | $33.29 | 100 |
| 2024-12-04 | 0.00 | $33.51 | 100 |
| 2024-12-03 | 0.00 | $33.05 | 100 |
| 2024-12-02 | 0.00 | $32.90 | 417 |
| 2024-11-29 | -6.34 | $32.72 | 100 |
| 2024-11-27 | -17.39 | $32.53 | 100 |
| 2024-11-26 | -8.70 | $32.67 | 100 |
| 2024-11-25 | -19.88 | $32.49 | 103 |
| 2024-11-22 | -31.06 | $32.31 | 200 |
| 2024-11-21 | -33.54 | $32.27 | 120 |
| 2024-11-20 | -44.72 | $32.09 | 100 |
| 2024-11-19 | -47.83 | $32.04 | 200 |
| 2024-11-18 | -52.17 | $31.97 | 100 |
| 2024-11-15 | -62.11 | $31.81 | 129 |
| 2024-11-14 | -23.60 | $32.43 | 100 |
| 2024-11-13 | -14.91 | $32.57 | 100 |
| 2024-11-12 | -11.80 | $32.62 | 133 |
| 2024-11-11 | -8.70 | $32.67 | 500 |
| 2024-11-08 | -3.11 | $32.76 | 345 |
| 2024-11-07 | 0.00 | $32.77 | 200 |
| 2024-11-06 | 0.00 | $32.46 | 200 |
| 2024-11-05 | -56.35 | $31.75 | 104 |
| 2024-11-04 | -84.92 | $31.39 | 300 |
| 2024-11-01 | -73.02 | $31.54 | 443 |
| 2024-10-31 | -100.00 | $31.20 | 200 |
| 2024-10-30 | -76.32 | $31.88 | 300 |
| 2024-10-29 | -56.58 | $32.03 | 6800 |
| 2024-10-28 | -84.21 | $31.82 | 1100 |
| 2024-10-25 | -97.37 | $31.72 | 100 |
| 2024-10-24 | -100.00 | $31.70 | 202 |
| 2024-10-23 | -72.00 | $31.92 | 600 |
| 2024-10-22 | -29.33 | $32.24 | 203 |
| 2024-10-21 | -24.00 | $32.28 | 100 |
| 2024-10-18 | -17.33 | $32.33 | 314 |
| 2024-10-17 | -28.00 | $32.25 | 1300 |
| 2024-10-16 | -21.33 | $32.30 | 100 |
| 2024-10-15 | -33.72 | $32.17 | 100 |
| 2024-10-14 | 0.00 | $32.46 | 100 |
| 2024-10-11 | 0.00 | $32.29 | — |
| 2024-10-10 | -36.36 | $32.00 | 100 |
| 2024-10-09 | -18.89 | $32.07 | 100 |
| 2024-10-08 | -33.33 | $31.87 | 1100 |
| 2024-10-07 | -32.17 | $31.78 | 138 |
| 2024-10-04 | -12.99 | $32.04 | 1100 |
| 2024-10-03 | -29.28 | $31.71 | 100 |
| 2024-10-02 | -23.20 | $31.82 | 500 |
| 2024-10-01 | -22.10 | $31.84 | 10200 |
| 2024-09-30 | -3.87 | $32.17 | 2545 |
| 2024-09-27 | -6.63 | $32.12 | 2311 |
| 2024-09-26 | 0.00 | $32.22 | 100 |
| 2024-09-25 | -15.82 | $31.92 | — |
| 2024-09-24 | -7.34 | $32.07 | 100 |
| 2024-09-23 | -10.17 | $32.02 | 1600 |
| 2024-09-20 | -12.43 | $31.98 | 200 |
| 2024-09-19 | -4.52 | $32.12 | 503 |
| 2024-09-18 | -25.95 | $31.60 | 1800 |
| 2024-09-17 | -24.05 | $31.63 | 100 |
| 2024-09-16 | -23.42 | $31.64 | 100 |
| 2024-09-13 | -27.22 | $31.58 | 100 |
| 2024-09-12 | -42.41 | $31.34 | 100 |
| 2024-09-11 | -55.70 | $31.13 | 100 |
| 2024-09-10 | -75.95 | $30.81 | 200 |
| 2024-09-09 | -72.78 | $30.70 | 100 |
| 2024-09-06 | -79.80 | $30.43 | 114 |
| 2024-09-05 | -51.01 | $31.00 | 200 |
| 2024-09-04 | -35.55 | $31.10 | 100 |
| 2024-09-03 | -28.91 | $31.27 | 100 |
| 2024-08-30 | 0.00 | $32.01 | 100 |
| 2024-08-29 | -10.66 | $31.66 | 100 |
| 2024-08-28 | -9.56 | $31.69 | 200 |
| 2024-08-27 | -4.41 | $31.83 | 1002 |
| 2024-08-26 | -6.25 | $31.78 | 100 |
| 2024-08-23 | 0.00 | $31.95 | 100 |
| 2024-08-22 | -10.61 | $31.59 | 100 |
| 2024-08-21 | 0.00 | $31.87 | 100 |
| 2024-08-20 | -2.76 | $31.70 | 105 |
| 2024-08-19 | 0.00 | $31.77 | 100 |
| 2024-08-16 | 0.00 | $31.47 | 700 |
| 2024-08-15 | -2.28 | $31.37 | 607 |
| 2024-08-14 | -26.03 | $30.85 | 122 |
| 2024-08-13 | -38.89 | $30.77 | 200 |
| 2024-08-12 | -66.55 | $30.21 | 504 |
| 2024-08-09 | -64.85 | $30.26 | 200 |
| 2024-08-08 | -69.97 | $30.11 | 100 |
| 2024-08-07 | -92.49 | $29.45 | 100 |
| 2024-08-06 | -85.67 | $29.65 | 101 |
| 2024-08-05 | -92.83 | $29.44 | 900 |
| 2024-08-02 | -100.00 | $30.20 | 300 |
| 2024-08-01 | -77.64 | $30.91 | 100 |
| 2024-07-31 | -47.83 | $31.39 | 200 |
| 2024-07-30 | -70.19 | $31.03 | 100 |
| 2024-07-29 | -72.05 | $31.00 | 300 |
| 2024-07-26 | -75.16 | $30.95 | 100 |
| 2024-07-25 | -100.00 | $30.55 | 121 |
| 2024-07-24 | -100.00 | $30.65 | 100 |
| 2024-07-23 | -72.41 | $31.32 | 100 |
| 2024-07-22 | -72.41 | $31.32 | 100 |
| 2024-07-19 | -100.00 | $31.00 | 100 |
| 2024-07-18 | -94.85 | $31.24 | 100 |
| 2024-07-17 | -58.25 | $31.56 | 600 |
| 2024-07-16 | 0.00 | $32.16 | 100 |
| 2024-07-15 | -11.71 | $31.97 | 234 |
| 2024-07-12 | -4.59 | $32.03 | 100 |
| 2024-07-11 | -14.68 | $31.92 | 100 |
| 2024-07-10 | 0.00 | $32.08 | — |
| 2024-07-09 | -5.33 | $31.70 | 100 |
| 2024-07-08 | 0.00 | $31.74 | 200 |
| 2024-07-05 | 0.00 | $31.71 | 325 |
| 2024-07-03 | 0.00 | $31.52 | 101 |
| 2024-07-02 | 0.00 | $31.45 | 4900 |
| 2024-07-01 | -14.47 | $31.28 | 100 |
| 2024-06-28 | -17.50 | $31.25 | 105 |
| 2024-06-27 | -6.25 | $31.34 | 100 |
| 2024-06-26 | -8.75 | $31.32 | 1000 |
| 2024-06-25 | -7.50 | $31.33 | 100 |
| 2024-06-24 | -20.00 | $31.23 | 100 |
| 2024-06-21 | -18.75 | $31.24 | 139 |
| 2024-06-20 | -22.50 | $31.21 | 718 |
| 2024-06-18 | -28.75 | $31.16 | 1042 |
| 2024-06-17 | -23.75 | $31.20 | 800 |
| 2024-06-14 | -43.75 | $31.04 | 206 |
| 2024-06-13 | -21.25 | $31.22 | 716 |
| 2024-06-12 | -6.25 | $31.34 | 924 |
| 2024-06-11 | -17.46 | $31.11 | 942 |
| 2024-06-10 | -17.91 | $31.10 | 600 |
| 2024-06-07 | -25.37 | $31.05 | 1817 |
| 2024-06-06 | -8.05 | $31.15 | 500 |
| 2024-06-05 | -1.23 | $31.15 | 1035 |
| 2024-06-04 | -34.72 | $30.82 | 118 |
| 2024-06-03 | -31.94 | $30.84 | 1912 |
| 2024-05-31 | -29.00 | $30.78 | 312 |
| 2024-05-30 | -32.86 | $30.61 | 2400 |
| 2024-05-29 | -18.93 | $30.75 | 1147 |
| 2024-05-28 | -4.12 | $31.00 | 100 |
| 2024-05-24 | -3.53 | $31.01 | 100 |
| 2024-05-23 | -17.65 | $30.77 | 100 |
| 2024-05-22 | -2.89 | $31.02 | 100 |
| 2024-05-21 | 0.00 | $31.07 | 817 |
| 2024-05-20 | -0.60 | $31.01 | 100 |
| 2024-05-17 | -1.73 | $30.99 | 100 |
| 2024-05-16 | 0.00 | $31.02 | — |
| 2024-05-15 | 0.00 | $31.02 | 400 |
| 2024-05-14 | 0.00 | $30.75 | 100 |
| 2024-05-13 | -2.65 | $30.55 | — |
| 2024-05-10 | 0.00 | $30.59 | 100 |
| 2024-05-09 | 0.00 | $30.55 | 700 |
| 2024-05-08 | -5.80 | $30.38 | 100 |
| 2024-05-07 | -1.45 | $30.44 | 100 |
| 2024-05-06 | -9.79 | $30.37 | 100 |
| 2024-05-03 | -31.72 | $30.07 | 100 |
| 2024-05-02 | -57.93 | $29.69 | 321 |
| 2024-05-01 | -82.35 | $29.38 | 200 |
| 2024-04-30 | -82.94 | $29.37 | 146 |
| 2024-04-29 | -61.76 | $29.73 | 100 |
| 2024-04-26 | -60.59 | $29.75 | 100 |
| 2024-04-25 | -84.71 | $29.34 | 100 |
| 2024-04-24 | -72.94 | $29.54 | 100 |
| 2024-04-23 | -67.06 | $29.64 | 100 |
| 2024-04-22 | -87.65 | $29.29 | 100 |
| 2024-04-19 | -100.00 | $29.08 | 1500 |
| 2024-04-18 | -100.00 | $29.23 | 100 |
| 2024-04-17 | -100.00 | $29.37 | 100 |
| 2024-04-16 | -100.00 | $29.57 | 100 |
| 2024-04-15 | -100.00 | $29.64 | 200 |
| 2024-04-12 | -100.00 | $29.95 | 100 |
| 2024-04-11 | -40.00 | $30.46 | 800 |
| 2024-04-10 | -63.75 | $30.27 | 100 |
| 2024-04-09 | -33.75 | $30.51 | 1034 |
| 2024-04-08 | -38.27 | $30.47 | 300 |
| 2024-04-05 | -35.80 | $30.49 | 2645 |
| 2024-04-04 | -75.31 | $30.17 | 500 |
| 2024-04-03 | -20.78 | $30.58 | 100 |
| 2024-04-02 | -28.72 | $30.47 | 100 |
| 2024-04-01 | 0.00 | $30.74 | 100 |
| 2024-03-28 | -3.57 | $30.61 | 100 |
| 2024-03-27 | 0.00 | $30.64 | 509 |
| 2024-03-26 | -15.12 | $30.36 | 200 |
| 2024-03-25 | -18.60 | $30.33 | 100 |
| 2024-03-22 | -6.98 | $30.43 | 300 |
| 2024-03-21 | 0.00 | $30.49 | 125 |
| 2024-03-20 | 0.00 | $30.42 | 100 |
| 2024-03-19 | -10.64 | $30.20 | 100 |
| 2024-03-18 | -16.04 | $30.13 | 100 |
| 2024-03-15 | -30.19 | $29.98 | 100 |
| 2024-03-14 | -19.81 | $30.09 | 100 |
| 2024-03-13 | -9.43 | $30.20 | 100 |
| 2024-03-12 | 0.00 | $30.30 | 200 |
| 2024-03-11 | -24.14 | $29.97 | 100 |
| 2024-03-08 | -15.52 | $30.07 | 1836 |
| 2024-03-07 | 0.00 | $30.25 | 100 |
| 2024-03-06 | -17.76 | $29.97 | 110 |
| 2024-03-05 | -33.64 | $29.80 | 209 |
| 2024-03-04 | -8.62 | $30.06 | 137 |
| 2024-03-01 | 0.00 | $30.16 | 200 |
| 2024-02-29 | 0.00 | $29.91 | 100 |
| 2024-02-28 | -19.71 | $29.63 | 200 |
| 2024-02-27 | -9.49 | $29.77 | 100 |
| 2024-02-26 | -13.87 | $29.71 | 115 |
| 2024-02-23 | -3.65 | $29.85 | 400 |
| 2024-02-22 | 0.00 | $29.88 | 7400 |
| 2024-02-21 | -19.42 | $29.36 | 220 |
| 2024-02-20 | -29.36 | $29.24 | 1118 |
| 2024-02-16 | -12.40 | $29.41 | 300 |
| 2024-02-15 | -2.34 | $29.53 | 336 |
| 2024-02-14 | -9.68 | $29.40 | 129 |
| 2024-02-13 | -24.86 | $29.09 | 200 |
| 2024-02-12 | 0.00 | $29.55 | 100 |
| 2024-02-09 | 0.00 | $29.52 | 207 |
| 2024-02-08 | -5.36 | $29.29 | 200 |
| 2024-02-07 | -2.45 | $29.29 | 612 |
| 2024-02-06 | -11.32 | $29.11 | 100 |
| 2024-02-05 | -10.06 | $29.12 | 1415 |
| 2024-02-02 | 0.00 | $29.29 | 100 |
| 2024-02-01 | -5.70 | $28.93 | 400 |
| 2024-01-31 | -31.01 | $28.53 | 107 |
| 2024-01-30 | -4.43 | $28.95 | 1017 |
| 2024-01-29 | 0.00 | $29.00 | 2200 |
| 2024-01-26 | 0.00 | $28.79 | 327 |
| 2024-01-25 | 0.00 | $28.72 | 100 |
| 2024-01-24 | 0.00 | $28.57 | 100 |
| 2024-01-23 | 0.00 | $28.47 | 200 |
| 2024-01-22 | -4.21 | $28.35 | 645 |
| 2024-01-19 | 0.00 | $28.28 | 100 |
| 2024-01-18 | -5.71 | $28.00 | 100 |
| 2024-01-17 | -38.57 | $27.77 | 547 |
| 2024-01-16 | -17.14 | $27.92 | 800 |
| 2024-01-12 | -4.29 | $28.01 | 100 |
| 2024-01-11 | -3.61 | $28.01 | 1015 |
| 2024-01-10 | -5.51 | $27.96 | 100 |
| 2024-01-09 | -16.54 | $27.82 | 100 |
| 2024-01-08 | -11.11 | $27.88 | 826 |
| 2024-01-05 | -36.05 | $27.50 | 1100 |
| 2024-01-04 | -34.71 | $27.44 | 100 |
| 2024-01-03 | -31.76 | $27.49 | 1100 |
| 2024-01-02 | -16.47 | $27.75 | 135 |
| 2023-12-29 | -4.71 | $27.95 | 100 |
| 2023-12-28 | 0.00 | $28.03 | 100 |
| 2023-12-27 | 0.00 | $27.96 | 100 |
| 2023-12-26 | 0.00 | $27.92 | 102 |
| 2023-12-22 | 0.00 | $27.77 | 302 |
| 2023-12-21 | -1.44 | $27.70 | 210 |
| 2023-12-20 | -27.34 | $27.34 | 400 |
| 2023-12-19 | 0.00 | $27.70 | 611 |
| 2023-12-18 | -3.31 | $27.50 | 113 |
| 2023-12-15 | -3.64 | $27.35 | 100 |
| 2023-12-14 | 0.00 | $27.39 | 200 |
| 2023-12-13 | 0.00 | $27.21 | 300 |
| 2023-12-12 | 0.00 | $26.91 | 600 |
| 2023-12-11 | 0.00 | $26.81 | 100 |
| 2023-12-08 | -9.43 | $26.68 | 445 |
| 2023-12-07 | -14.49 | $26.58 | 130 |
| 2023-12-06 | -32.61 | $26.33 | 800 |
| 2023-12-05 | -21.01 | $26.49 | 1200 |
| 2023-12-04 | -12.32 | $26.61 | 300 |
| 2023-12-01 | -2.90 | $26.74 | 132 |
| 2023-11-30 | -8.18 | $26.65 | 1500 |
| 2023-11-29 | -14.69 | $26.52 | 1737 |
| 2023-11-28 | -6.09 | $26.62 | 800 |
| 2023-11-27 | -3.83 | $26.66 | 3900 |
| 2023-11-24 | -1.24 | $26.71 | 5000 |
| 2023-11-22 | 0.00 | $26.66 | 2600 |
| 2023-11-21 | -6.93 | $26.47 | 3900 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.41
2026-07-24
Close Price
$48.25
Vol: 299414Average Directional Index - Detailed Analysis
Minimum
4.96
Average
22.89
Maximum
69.72
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 17.41 | $48.25 | 299414 |
| 2026-07-23 | 16.80 | $48.73 | 318300 |
| 2026-07-22 | 16.25 | $49.23 | 312200 |
| 2026-07-21 | 16.10 | $49.44 | 405514 |
| 2026-07-20 | 15.93 | $48.46 | 411600 |
| 2026-07-17 | 15.34 | $48.39 | 471700 |
| 2026-07-16 | 14.54 | $48.80 | 366900 |
| 2026-07-15 | 14.10 | $49.56 | 381800 |
| 2026-07-14 | 13.96 | $49.80 | 390437 |
| 2026-07-13 | 14.06 | $49.44 | 315230 |
| 2026-07-10 | 14.09 | $50.10 | 396900 |
| 2026-07-09 | 14.26 | $49.86 | 582800 |
| 2026-07-08 | 14.30 | $49.34 | 373200 |
| 2026-07-07 | 13.88 | $49.26 | 337013 |
| 2026-07-06 | 13.56 | $49.88 | 375349 |
| 2026-07-02 | 13.69 | $49.40 | 378614 |
| 2026-07-01 | 13.83 | $50.14 | 570300 |
| 2026-06-30 | 14.55 | $50.37 | 504200 |
| 2026-06-29 | 15.26 | $49.92 | 328000 |
| 2026-06-26 | 15.72 | $49.12 | 333647 |
| 2026-06-25 | 15.95 | $49.57 | 457100 |
| 2026-06-24 | 16.40 | $49.31 | 425200 |
| 2026-06-23 | 16.72 | $49.40 | 783043 |
| 2026-06-22 | 17.13 | $50.25 | 628343 |
| 2026-06-18 | 17.93 | $50.30 | 612744 |
| 2026-06-17 | 18.80 | $49.49 | 848101 |
| 2026-06-16 | 19.67 | $50.06 | 611031 |
| 2026-06-15 | 20.40 | $50.46 | 643402 |
| 2026-06-12 | 21.28 | $49.26 | 532410 |
| 2026-06-11 | 21.93 | $49.07 | 946400 |
| 2026-06-10 | 22.32 | $47.93 | 1.1M |
| 2026-06-09 | 22.57 | $48.87 | 942138 |
| 2026-06-08 | 22.83 | $48.90 | 636049 |
| 2026-06-05 | 23.87 | $48.72 | 418200 |
| 2026-06-04 | 24.98 | $50.35 | 732603 |
| 2026-06-03 | 25.37 | $50.64 | 704400 |
| 2026-06-02 | 25.23 | $50.81 | 955536 |
| 2026-06-01 | 25.13 | $50.74 | 985100 |
| 2026-05-29 | 25.03 | $50.83 | 1.7M |
| 2026-05-28 | 24.74 | $50.80 | 8.9M |
| 2026-05-27 | 24.54 | $50.60 | 281100 |
| 2026-05-26 | 24.38 | $50.54 | 303807 |
| 2026-05-22 | 24.24 | $49.66 | 326700 |
| 2026-05-21 | 24.43 | $49.72 | 379900 |
| 2026-05-20 | 24.75 | $49.38 | 280516 |
| 2026-05-19 | 25.24 | $48.92 | 324700 |
| 2026-05-18 | 25.87 | $49.18 | 337300 |
| 2026-05-15 | 26.21 | $49.59 | 277000 |
| 2026-05-14 | 26.04 | $50.48 | 378200 |
| 2026-05-13 | 25.36 | $50.13 | 312349 |
| 2026-05-12 | 24.74 | $49.77 | 299414 |
| 2026-05-11 | 24.28 | $50.20 | 1.6M |
| 2026-05-08 | 23.02 | $49.67 | 264249 |
| 2026-05-07 | 21.89 | $48.90 | 328421 |
| 2026-05-06 | 20.85 | $49.32 | 265311 |
| 2026-05-05 | 19.79 | $48.43 | 333369 |
| 2026-05-04 | 18.97 | $47.70 | 306008 |
| 2026-05-01 | 18.38 | $47.77 | 359125 |
| 2026-04-30 | 17.82 | $47.41 | 371600 |
| 2026-04-29 | 17.46 | $46.88 | 380700 |
| 2026-04-28 | 17.38 | $46.57 | 264600 |
| 2026-04-27 | 17.43 | $47.01 | 312315 |
| 2026-04-24 | 17.04 | $46.84 | 220100 |
| 2026-04-23 | 16.70 | $46.07 | 313600 |
| 2026-04-22 | 16.59 | $45.99 | 325100 |
| 2026-04-21 | 16.64 | $45.68 | 445200 |
| 2026-04-20 | 16.69 | $46.02 | 305500 |
| 2026-04-17 | 16.62 | $46.23 | 496000 |
| 2026-04-16 | 16.35 | $45.60 | 576910 |
| 2026-04-15 | 16.44 | $45.43 | 530409 |
| 2026-04-14 | 16.66 | $45.20 | 647500 |
| 2026-04-13 | 17.01 | $44.63 | 481100 |
| 2026-04-10 | 17.71 | $44.19 | 421200 |
| 2026-04-09 | 18.62 | $44.04 | 533500 |
| 2026-04-08 | 19.49 | $43.78 | 717400 |
| 2026-04-07 | 20.27 | $42.40 | 518046 |
| 2026-04-06 | 20.02 | $42.22 | 471741 |
| 2026-04-02 | 19.86 | $42.00 | 517000 |
| 2026-04-01 | 19.57 | $41.73 | 798448 |
| 2026-03-31 | 19.51 | $41.06 | 347617 |
| 2026-03-30 | 18.74 | $39.67 | 723500 |
| 2026-03-27 | 17.48 | $40.17 | 2.6M |
| 2026-03-26 | 16.39 | $40.79 | 496333 |
| 2026-03-25 | 15.56 | $42.05 | 604400 |
| 2026-03-24 | 15.26 | $41.83 | 964016 |
| 2026-03-23 | 14.69 | $41.92 | 676900 |
| 2026-03-20 | 14.29 | $41.35 | 766316 |
| 2026-03-19 | 13.60 | $42.24 | 1.0M |
| 2026-03-18 | 13.15 | $42.17 | 1.3M |
| 2026-03-17 | 13.07 | $42.60 | 1.2M |
| 2026-03-16 | 13.20 | $42.36 | 7.3M |
| 2026-03-13 | 13.22 | $41.75 | 6.5M |
| 2026-03-12 | 13.17 | $42.05 | 75.1M |
| 2026-03-11 | 13.29 | $42.55 | 2924 |
| 2026-03-10 | 12.68 | $42.56 | 1300 |
| 2026-03-09 | 12.16 | $42.61 | 140043 |
| 2026-03-06 | 11.25 | $41.92 | 1103 |
| 2026-03-05 | 10.61 | $42.67 | 900 |
| 2026-03-04 | 10.19 | $43.06 | 2700 |
| 2026-03-03 | 10.00 | $42.55 | 3900 |
| 2026-03-02 | 9.43 | $43.35 | 926 |
| 2026-02-27 | 9.64 | $43.25 | 4218 |
| 2026-02-26 | 9.75 | $43.43 | 9200 |
| 2026-02-25 | 9.92 | $43.65 | 2214 |
| 2026-02-24 | 10.35 | $43.17 | 633 |
| 2026-02-23 | 10.48 | $42.87 | 3200 |
| 2026-02-20 | 10.63 | $43.45 | 3900 |
| 2026-02-19 | 10.96 | $43.01 | 14109 |
| 2026-02-18 | 10.80 | $43.10 | 10800 |
| 2026-02-17 | 10.63 | $42.65 | 12900 |
| 2026-02-13 | 10.01 | $42.66 | 11000 |
| 2026-02-12 | 9.53 | $42.51 | 4900 |
| 2026-02-11 | 9.04 | $43.40 | 2400 |
| 2026-02-10 | 9.08 | $43.38 | 8400 |
| 2026-02-09 | 9.22 | $43.65 | 1836 |
| 2026-02-06 | 9.40 | $43.24 | 4219 |
| 2026-02-05 | 9.06 | $42.45 | 9500 |
| 2026-02-04 | 8.22 | $42.73 | 17600 |
| 2026-02-03 | 7.45 | $43.59 | 15300 |
| 2026-02-02 | 7.40 | $44.05 | 3714 |
| 2026-01-30 | 7.64 | $43.44 | 4304 |
| 2026-01-29 | 7.70 | $44.20 | 3226 |
| 2026-01-28 | 8.01 | $44.18 | 17032 |
| 2026-01-27 | 8.01 | $43.84 | 1000 |
| 2026-01-26 | 8.32 | $43.59 | 4443 |
| 2026-01-23 | 8.63 | $43.40 | 4300 |
| 2026-01-22 | 8.81 | $43.49 | 146900 |
| 2026-01-21 | 9.06 | $43.16 | 7000 |
| 2026-01-20 | 8.96 | $42.72 | 7100 |
| 2026-01-16 | 8.85 | $43.53 | 14600 |
| 2026-01-15 | 9.11 | $43.57 | 2200 |
| 2026-01-14 | 9.33 | $43.31 | 9800 |
| 2026-01-13 | 9.76 | $43.67 | 1900 |
| 2026-01-12 | 9.65 | $43.71 | 12000 |
| 2026-01-09 | 9.69 | $43.61 | 4200 |
| 2026-01-08 | 9.83 | $43.11 | 3600 |
| 2026-01-07 | 9.98 | $43.58 | 2700 |
| 2026-01-06 | 9.56 | $43.71 | 6300 |
| 2026-01-05 | 9.17 | $43.07 | 8000 |
| 2026-01-02 | 9.22 | $42.60 | 4200 |
| 2025-12-31 | 9.63 | $42.36 | 46100 |
| 2025-12-30 | 10.06 | $42.80 | 22400 |
| 2025-12-29 | 10.09 | $42.80 | 7800 |
| 2025-12-26 | 10.16 | $42.94 | 9600 |
| 2025-12-24 | 10.05 | $42.89 | 400 |
| 2025-12-23 | 9.97 | $42.72 | 4500 |
| 2025-12-22 | 10.03 | $42.45 | 13100 |
| 2025-12-19 | 10.31 | $42.10 | 1700 |
| 2025-12-18 | 10.85 | $41.43 | 1300 |
| 2025-12-17 | 10.88 | $40.84 | 7700 |
| 2025-12-16 | 10.80 | $41.34 | 700 |
| 2025-12-15 | 10.91 | $41.45 | 46800 |
| 2025-12-12 | 11.31 | $41.69 | 739300 |
| 2025-12-11 | 11.88 | $42.64 | 3000 |
| 2025-12-10 | 11.58 | $42.21 | 3200 |
| 2025-12-09 | 11.53 | $41.83 | 308 |
| 2025-12-08 | 11.90 | $41.81 | 800 |
| 2025-12-05 | 12.28 | $41.89 | 599800 |
| 2025-12-04 | 12.58 | $41.69 | 900 |
| 2025-12-03 | 13.06 | $41.70 | 4000 |
| 2025-12-02 | 13.53 | $41.85 | 700 |
| 2025-12-01 | 13.88 | $41.84 | 3000 |
| 2025-11-28 | 14.40 | $42.06 | 238405 |
| 2025-11-26 | 14.87 | $41.79 | 404 |
| 2025-11-25 | 15.45 | $41.44 | 539 |
| 2025-11-24 | 16.08 | $40.88 | 1000 |
| 2025-11-21 | 16.28 | $39.87 | 9300 |
| 2025-11-20 | 15.60 | $39.48 | 3200 |
| 2025-11-19 | 14.88 | $40.36 | 1231 |
| 2025-11-18 | 14.60 | $40.24 | 5700 |
| 2025-11-17 | 14.11 | $40.70 | 8500 |
| 2025-11-14 | 13.98 | $41.10 | 586200 |
| 2025-11-13 | 14.04 | $41.15 | 2000 |
| 2025-11-12 | 14.35 | $41.96 | 700 |
| 2025-11-11 | 14.78 | $41.97 | 1700 |
| 2025-11-10 | 15.27 | $42.08 | 37500 |
| 2025-11-07 | 15.74 | $41.23 | 7300 |
| 2025-11-06 | 16.09 | $41.18 | 400 |
| 2025-11-05 | 16.74 | $41.49 | 100 |
| 2025-11-04 | 17.04 | $41.12 | 615 |
| 2025-11-03 | 17.49 | $41.69 | 5200 |
| 2025-10-31 | 17.07 | $41.57 | 802 |
| 2025-10-30 | 16.71 | $41.23 | 500 |
| 2025-10-29 | 16.48 | $41.59 | 3800 |
| 2025-10-28 | 15.87 | $41.48 | 200 |
| 2025-10-27 | 15.34 | $41.38 | 700 |
| 2025-10-24 | 14.95 | $40.80 | 300 |
| 2025-10-23 | 14.99 | $40.27 | 2900 |
| 2025-10-22 | 15.68 | $39.80 | 715 |
| 2025-10-21 | 16.44 | $40.02 | 100 |
| 2025-10-20 | 17.01 | $39.98 | 100 |
| 2025-10-17 | 17.65 | $39.63 | 100 |
| 2025-10-16 | 18.42 | $39.45 | 100 |
| 2025-10-15 | 18.99 | $39.59 | 100 |
| 2025-10-14 | 19.74 | $39.40 | 300 |
| 2025-10-13 | 20.37 | $39.50 | 319 |
| 2025-10-10 | 21.02 | $38.86 | 1000 |
| 2025-10-09 | 21.44 | $39.97 | 303 |
| 2025-10-08 | 21.94 | $40.12 | 309 |
| 2025-10-07 | 22.47 | $39.83 | 3200 |
| 2025-10-06 | 23.38 | $39.89 | 400 |
| 2025-10-03 | 24.06 | $40.04 | 436 |
| 2025-10-02 | 24.56 | $40.08 | 3300 |
| 2025-10-01 | 25.17 | $40.25 | 530 |
| 2025-09-30 | 25.47 | $40.08 | 1557 |
| 2025-09-29 | 25.97 | $39.96 | 100 |
| 2025-09-26 | 26.30 | $39.62 | 100 |
| 2025-09-25 | 27.00 | $39.27 | 700 |
| 2025-09-24 | 28.07 | $39.60 | 1200 |
| 2025-09-23 | 28.66 | $39.81 | 400 |
| 2025-09-22 | 28.94 | $40.12 | 100 |
| 2025-09-19 | 28.71 | $40.01 | 300 |
| 2025-09-18 | 28.57 | $39.95 | 100 |
| 2025-09-17 | 28.28 | $39.64 | 100 |
| 2025-09-16 | 28.20 | $39.75 | 500 |
| 2025-09-15 | 28.12 | $39.87 | 300 |
| 2025-09-12 | 27.63 | $39.69 | 200 |
| 2025-09-11 | 27.25 | $39.70 | 100 |
| 2025-09-10 | 26.83 | $39.31 | 300 |
| 2025-09-09 | 26.58 | $39.39 | 400 |
| 2025-09-08 | 26.37 | $39.29 | 100 |
| 2025-09-05 | 26.23 | $38.86 | 100 |
| 2025-09-04 | 26.44 | $38.92 | 100 |
| 2025-09-03 | 26.46 | $38.12 | 200 |
| 2025-09-02 | 27.24 | $37.90 | 1200 |
| 2025-08-29 | 28.33 | $38.12 | 400 |
| 2025-08-28 | 28.71 | $38.48 | 300 |
| 2025-08-27 | 28.47 | $38.27 | 200 |
| 2025-08-26 | 28.40 | $38.20 | 100 |
| 2025-08-25 | 28.42 | $37.97 | 100 |
| 2025-08-22 | 28.67 | $38.07 | 300 |
| 2025-08-21 | 28.95 | $37.42 | 100 |
| 2025-08-20 | 30.00 | $37.55 | 300 |
| 2025-08-19 | 30.95 | $37.67 | 100 |
| 2025-08-18 | 31.69 | $38.12 | 200 |
| 2025-08-15 | 31.71 | $38.17 | 200 |
| 2025-08-14 | 31.54 | $38.33 | 300 |
| 2025-08-13 | 31.37 | $38.28 | 300 |
| 2025-08-12 | 31.23 | $38.25 | 4400 |
| 2025-08-11 | 31.11 | $37.84 | 5900 |
| 2025-08-08 | 31.21 | $37.91 | 100 |
| 2025-08-07 | 31.20 | $37.62 | 100 |
| 2025-08-06 | 31.51 | $37.61 | 100 |
| 2025-08-05 | 31.83 | $37.36 | 300 |
| 2025-08-04 | 32.43 | $37.52 | 100 |
| 2025-08-01 | 32.80 | $36.86 | 500 |
| 2025-07-31 | 33.57 | $37.40 | 100 |
| 2025-07-30 | 33.42 | $37.25 | 1700 |
| 2025-07-29 | 33.41 | $37.06 | 1600 |
| 2025-07-28 | 33.39 | $37.30 | 300 |
| 2025-07-25 | 32.92 | $37.23 | 100 |
| 2025-07-24 | 32.54 | $37.09 | 100 |
| 2025-07-23 | 32.25 | $36.98 | 1900 |
| 2025-07-22 | 32.04 | $36.63 | 800 |
| 2025-07-21 | 32.11 | $36.81 | 100 |
| 2025-07-18 | 31.86 | $36.64 | 100 |
| 2025-07-17 | 31.74 | $36.65 | 100 |
| 2025-07-16 | 31.60 | $36.48 | 100 |
| 2025-07-15 | 31.60 | $36.36 | 100 |
| 2025-07-14 | 31.70 | $36.56 | 1900 |
| 2025-07-11 | 31.48 | $36.35 | 100 |
| 2025-07-10 | 31.42 | $36.47 | 1900 |
| 2025-07-09 | 31.15 | $36.58 | 700 |
| 2025-07-08 | 30.88 | $36.28 | 1300 |
| 2025-07-07 | 30.66 | $36.36 | 1500 |
| 2025-07-03 | 30.51 | $36.56 | 800 |
| 2025-07-02 | 30.12 | $36.22 | 100 |
| 2025-07-01 | 29.93 | $36.22 | 1000 |
| 2025-06-30 | 29.73 | $36.56 | 4000 |
| 2025-06-27 | 29.03 | $36.43 | 200 |
| 2025-06-26 | 28.38 | $36.22 | 100 |
| 2025-06-25 | 27.83 | $35.79 | 600 |
| 2025-06-24 | 27.50 | $35.83 | 100 |
| 2025-06-23 | 27.10 | $35.13 | 100 |
| 2025-06-20 | 27.18 | $34.76 | 100 |
| 2025-06-18 | 27.49 | $34.95 | 100 |
| 2025-06-17 | 27.57 | $35.06 | 1800 |
| 2025-06-16 | 27.58 | $35.15 | 100 |
| 2025-06-13 | 27.39 | $34.64 | 100 |
| 2025-06-12 | 27.41 | $35.09 | 300 |
| 2025-06-11 | 27.30 | $34.95 | 100 |
| 2025-06-10 | 26.91 | $34.84 | 200 |
| 2025-06-09 | 26.58 | $34.76 | 100 |
| 2025-06-06 | 26.27 | $34.83 | 100 |
| 2025-06-05 | 25.87 | $34.60 | 100 |
| 2025-06-04 | 25.58 | $34.79 | 100 |
| 2025-06-03 | 25.05 | $34.53 | 100 |
| 2025-06-02 | 24.65 | $34.31 | 300 |
| 2025-05-30 | 24.35 | $34.00 | 3900 |
| 2025-05-29 | 24.21 | $33.99 | 100 |
| 2025-05-28 | 23.71 | $33.89 | 1700 |
| 2025-05-27 | 23.19 | $33.97 | 1000 |
| 2025-05-23 | 22.65 | $33.24 | 1300 |
| 2025-05-22 | 22.43 | $33.30 | 500 |
| 2025-05-21 | 22.06 | $33.33 | 100 |
| 2025-05-20 | 21.70 | $33.84 | 200 |
| 2025-05-19 | 20.85 | $33.97 | 800 |
| 2025-05-16 | 19.94 | $33.82 | 1100 |
| 2025-05-15 | 19.05 | $33.58 | 1100 |
| 2025-05-14 | 18.16 | $33.56 | 800 |
| 2025-05-13 | 17.29 | $33.46 | 200 |
| 2025-05-12 | 16.40 | $33.01 | 300 |
| 2025-05-09 | 15.66 | $31.99 | 900 |
| 2025-05-08 | 15.34 | $32.10 | 100 |
| 2025-05-07 | 14.87 | $31.81 | 100 |
| 2025-05-06 | 14.52 | $31.63 | 100 |
| 2025-05-05 | 14.24 | $31.76 | 100 |
| 2025-05-02 | 13.85 | $31.86 | 100 |
| 2025-05-01 | 13.37 | $31.11 | 1500 |
| 2025-04-30 | 13.14 | $30.43 | 100 |
| 2025-04-29 | 13.30 | $30.42 | 300 |
| 2025-04-28 | 13.46 | $30.24 | 200 |
| 2025-04-25 | 13.68 | $30.27 | 200 |
| 2025-04-24 | 13.94 | $29.98 | 200 |
| 2025-04-23 | 14.34 | $29.18 | 200 |
| 2025-04-22 | 14.95 | $28.52 | 800 |
| 2025-04-21 | 15.34 | $27.69 | 200 |
| 2025-04-17 | 15.39 | $28.50 | 400 |
| 2025-04-16 | 15.81 | $28.52 | 400 |
| 2025-04-15 | 16.27 | $29.14 | 200 |
| 2025-04-14 | 17.06 | $29.17 | 200 |
| 2025-04-11 | 17.90 | $29.16 | 100 |
| 2025-04-10 | 18.58 | $28.78 | 2700 |
| 2025-04-09 | 19.30 | $29.94 | 1300 |
| 2025-04-08 | 20.29 | $27.38 | 200 |
| 2025-04-07 | 19.88 | $27.66 | 1400 |
| 2025-04-04 | 19.45 | $27.54 | 100 |
| 2025-04-03 | 18.22 | $29.45 | 100 |
| 2025-04-02 | 17.65 | $31.16 | 100 |
| 2025-04-01 | 17.79 | $30.82 | 100 |
| 2025-03-31 | 17.64 | $30.61 | 3300 |
| 2025-03-28 | 17.29 | $30.49 | 100 |
| 2025-03-27 | 17.19 | $31.14 | 300 |
| 2025-03-26 | 17.50 | $31.43 | 100 |
| 2025-03-25 | 18.02 | $32.00 | 400 |
| 2025-03-24 | 18.95 | $31.92 | 200 |
| 2025-03-21 | 19.85 | $31.25 | 200 |
| 2025-03-20 | 20.25 | $31.29 | 200 |
| 2025-03-19 | 20.82 | $31.24 | 300 |
| 2025-03-18 | 21.28 | $30.83 | 2400 |
| 2025-03-17 | 21.31 | $31.20 | 300 |
| 2025-03-14 | 21.53 | $30.93 | 1800 |
| 2025-03-13 | 21.38 | $30.23 | 800 |
| 2025-03-12 | 20.55 | $30.76 | 2000 |
| 2025-03-11 | 19.91 | $30.37 | 400 |
| 2025-03-10 | 18.87 | $30.26 | 100 |
| 2025-03-07 | 17.56 | $31.39 | 300 |
| 2025-03-06 | 16.77 | $31.42 | 100 |
| 2025-03-05 | 15.98 | $32.49 | 2600 |
| 2025-03-04 | 15.51 | $31.95 | 300 |
| 2025-03-03 | 14.37 | $32.35 | 300 |
| 2025-02-28 | 13.43 | $33.10 | 700 |
| 2025-02-27 | 12.75 | $32.61 | 3200 |
| 2025-02-26 | 12.04 | $33.18 | 1500 |
| 2025-02-25 | 11.73 | $32.95 | 2742 |
| 2025-02-24 | 10.99 | $33.15 | 10402 |
| 2025-02-21 | 10.45 | $33.54 | 300 |
| 2025-02-20 | 10.23 | $34.33 | 410 |
| 2025-02-19 | 10.73 | $34.54 | 543 |
| 2025-02-18 | 11.08 | $34.49 | 739 |
| 2025-02-14 | 11.44 | $34.57 | 100 |
| 2025-02-13 | 11.66 | $34.56 | 132 |
| 2025-02-12 | 11.90 | $34.37 | 300 |
| 2025-02-11 | 12.29 | $34.62 | 3000 |
| 2025-02-10 | 12.46 | $34.68 | 400 |
| 2025-02-07 | 12.64 | $34.39 | 542 |
| 2025-02-06 | 12.83 | $34.71 | 111 |
| 2025-02-05 | 12.69 | $34.58 | 300 |
| 2025-02-04 | 12.66 | $34.28 | 318 |
| 2025-02-03 | 12.83 | $34.03 | 412 |
| 2025-01-31 | 13.24 | $34.16 | 200 |
| 2025-01-30 | 13.00 | $34.25 | 300 |
| 2025-01-29 | 12.95 | $34.02 | 110 |
| 2025-01-28 | 13.08 | $34.08 | 200 |
| 2025-01-27 | 13.16 | $33.62 | 140 |
| 2025-01-24 | 13.51 | $34.76 | 106 |
| 2025-01-23 | 12.57 | $34.82 | 200 |
| 2025-01-22 | 11.64 | $34.49 | 236 |
| 2025-01-21 | 10.88 | $34.14 | 425 |
| 2025-01-17 | 10.35 | $33.68 | 525 |
| 2025-01-16 | 10.15 | $33.34 | 200 |
| 2025-01-15 | 10.33 | $33.31 | 123 |
| 2025-01-14 | 10.57 | $32.64 | 300 |
| 2025-01-13 | 10.84 | $32.57 | 100 |
| 2025-01-10 | 10.88 | $32.54 | 247 |
| 2025-01-08 | 10.92 | $32.92 | 121 |
| 2025-01-07 | 11.21 | $32.89 | 300 |
| 2025-01-06 | 11.61 | $33.30 | 1200 |
| 2025-01-03 | 11.98 | $33.02 | 100 |
| 2025-01-02 | 12.32 | $32.56 | 330 |
| 2024-12-31 | 12.58 | $32.47 | 200 |
| 2024-12-30 | 12.65 | $32.61 | 200 |
| 2024-12-27 | 12.55 | $33.03 | 600 |
| 2024-12-26 | 12.85 | $33.42 | 600 |
| 2024-12-24 | 13.39 | $33.35 | 644 |
| 2024-12-23 | 14.06 | $32.98 | 400 |
| 2024-12-20 | 14.41 | $32.71 | 500 |
| 2024-12-19 | 14.44 | $32.35 | 4139 |
| 2024-12-18 | 14.70 | $32.28 | 104 |
| 2024-12-17 | 14.97 | $33.36 | 100 |
| 2024-12-16 | 14.96 | $33.92 | 1400 |
| 2024-12-13 | 14.10 | $33.68 | 100 |
| 2024-12-12 | 13.44 | $33.45 | 100 |
| 2024-12-11 | 12.99 | $33.49 | 806 |
| 2024-12-10 | 12.52 | $33.12 | 114 |
| 2024-12-09 | 12.44 | $33.24 | 200 |
| 2024-12-06 | 12.17 | $33.46 | 100 |
| 2024-12-05 | 11.50 | $33.29 | 100 |
| 2024-12-04 | 10.99 | $33.51 | 100 |
| 2024-12-03 | 10.06 | $33.05 | 100 |
| 2024-12-02 | 9.59 | $32.90 | 417 |
| 2024-11-29 | 9.29 | $32.72 | 100 |
| 2024-11-27 | 9.22 | $32.53 | 100 |
| 2024-11-26 | 9.40 | $32.67 | 100 |
| 2024-11-25 | 9.37 | $32.49 | 103 |
| 2024-11-22 | 9.58 | $32.31 | 200 |
| 2024-11-21 | 10.07 | $32.27 | 120 |
| 2024-11-20 | 10.46 | $32.09 | 100 |
| 2024-11-19 | 10.89 | $32.04 | 200 |
| 2024-11-18 | 11.26 | $31.97 | 100 |
| 2024-11-15 | 11.54 | $31.81 | 129 |
| 2024-11-14 | 11.61 | $32.43 | 100 |
| 2024-11-13 | 11.89 | $32.57 | 100 |
| 2024-11-12 | 11.96 | $32.62 | 133 |
| 2024-11-11 | 11.95 | $32.67 | 500 |
| 2024-11-08 | 11.85 | $32.76 | 345 |
| 2024-11-07 | 11.61 | $32.77 | 200 |
| 2024-11-06 | 11.40 | $32.46 | 200 |
| 2024-11-05 | 11.55 | $31.75 | 104 |
| 2024-11-04 | 11.59 | $31.39 | 300 |
| 2024-11-01 | 11.24 | $31.54 | 443 |
| 2024-10-31 | 11.01 | $31.20 | 200 |
| 2024-10-30 | 10.77 | $31.88 | 300 |
| 2024-10-29 | 11.16 | $32.03 | 6800 |
| 2024-10-28 | 11.38 | $31.82 | 1100 |
| 2024-10-25 | 11.91 | $31.72 | 100 |
| 2024-10-24 | 12.35 | $31.70 | 202 |
| 2024-10-23 | 12.79 | $31.92 | 600 |
| 2024-10-22 | 13.39 | $32.24 | 203 |
| 2024-10-21 | 13.39 | $32.28 | 100 |
| 2024-10-18 | 13.31 | $32.33 | 314 |
| 2024-10-17 | 13.17 | $32.25 | 1300 |
| 2024-10-16 | 13.02 | $32.30 | 100 |
| 2024-10-15 | 12.78 | $32.17 | 100 |
| 2024-10-14 | 12.68 | $32.46 | 100 |
| 2024-10-11 | 12.08 | $32.29 | — |
| 2024-10-10 | 11.64 | $32.00 | 100 |
| 2024-10-09 | 11.53 | $32.07 | 100 |
| 2024-10-08 | 11.30 | $31.87 | 1100 |
| 2024-10-07 | 11.30 | $31.78 | 138 |
| 2024-10-04 | 11.43 | $32.04 | 1100 |
| 2024-10-03 | 11.40 | $31.71 | 100 |
| 2024-10-02 | 11.80 | $31.82 | 500 |
| 2024-10-01 | 12.18 | $31.84 | 10200 |
| 2024-09-30 | 12.43 | $32.17 | 2545 |
| 2024-09-27 | 12.39 | $32.12 | 2311 |
| 2024-09-26 | 12.23 | $32.22 | 100 |
| 2024-09-25 | 11.93 | $31.92 | — |
| 2024-09-24 | 11.93 | $32.07 | 100 |
| 2024-09-23 | 11.71 | $32.02 | 1600 |
| 2024-09-20 | 11.52 | $31.98 | 200 |
| 2024-09-19 | 11.35 | $32.12 | 503 |
| 2024-09-18 | 10.99 | $31.60 | 1800 |
| 2024-09-17 | 10.97 | $31.63 | 100 |
| 2024-09-16 | 11.16 | $31.64 | 100 |
| 2024-09-13 | 11.35 | $31.58 | 100 |
| 2024-09-12 | 11.62 | $31.34 | 100 |
| 2024-09-11 | 12.14 | $31.13 | 100 |
| 2024-09-10 | 12.64 | $30.81 | 200 |
| 2024-09-09 | 12.81 | $30.70 | 100 |
| 2024-09-06 | 12.87 | $30.43 | 114 |
| 2024-09-05 | 12.60 | $31.00 | 200 |
| 2024-09-04 | 12.85 | $31.10 | 100 |
| 2024-09-03 | 13.22 | $31.27 | 100 |
| 2024-08-30 | 13.78 | $32.01 | 100 |
| 2024-08-29 | 13.76 | $31.66 | 100 |
| 2024-08-28 | 14.13 | $31.69 | 200 |
| 2024-08-27 | 14.47 | $31.83 | 1002 |
| 2024-08-26 | 14.74 | $31.78 | 100 |
| 2024-08-23 | 15.08 | $31.95 | 100 |
| 2024-08-22 | 15.24 | $31.59 | 100 |
| 2024-08-21 | 15.75 | $31.87 | 100 |
| 2024-08-20 | 15.97 | $31.70 | 105 |
| 2024-08-19 | 16.36 | $31.77 | 100 |
| 2024-08-16 | 16.69 | $31.47 | 700 |
| 2024-08-15 | 17.32 | $31.37 | 607 |
| 2024-08-14 | 17.83 | $30.85 | 122 |
| 2024-08-13 | 18.62 | $30.77 | 200 |
| 2024-08-12 | 19.37 | $30.21 | 504 |
| 2024-08-09 | 19.60 | $30.26 | 200 |
| 2024-08-08 | 19.81 | $30.11 | 100 |
| 2024-08-07 | 19.85 | $29.45 | 100 |
| 2024-08-06 | 19.00 | $29.65 | 101 |
| 2024-08-05 | 18.26 | $29.44 | 900 |
| 2024-08-02 | 17.27 | $30.20 | 300 |
| 2024-08-01 | 17.01 | $30.91 | 100 |
| 2024-07-31 | 17.55 | $31.39 | 200 |
| 2024-07-30 | 18.12 | $31.03 | 100 |
| 2024-07-29 | 18.81 | $31.00 | 300 |
| 2024-07-26 | 19.53 | $30.95 | 100 |
| 2024-07-25 | 20.09 | $30.55 | 121 |
| 2024-07-24 | 20.45 | $30.65 | 100 |
| 2024-07-23 | 20.54 | $31.32 | 100 |
| 2024-07-22 | 21.62 | $31.32 | 100 |
| 2024-07-19 | 22.75 | $31.00 | 100 |
| 2024-07-18 | 23.37 | $31.24 | 100 |
| 2024-07-17 | 24.42 | $31.56 | 600 |
| 2024-07-16 | 25.26 | $32.16 | 100 |
| 2024-07-15 | 24.55 | $31.97 | 234 |
| 2024-07-12 | 23.90 | $32.03 | 100 |
| 2024-07-11 | 23.31 | $31.92 | 100 |
| 2024-07-10 | 22.86 | $32.08 | — |
| 2024-07-09 | 21.88 | $31.70 | 100 |
| 2024-07-08 | 21.45 | $31.74 | 200 |
| 2024-07-05 | 20.87 | $31.71 | 325 |
| 2024-07-03 | 20.30 | $31.52 | 101 |
| 2024-07-02 | 20.05 | $31.45 | 4900 |
| 2024-07-01 | 19.91 | $31.28 | 100 |
| 2024-06-28 | 20.12 | $31.25 | 105 |
| 2024-06-27 | 20.40 | $31.34 | 100 |
| 2024-06-26 | 20.44 | $31.32 | 1000 |
| 2024-06-25 | 20.51 | $31.33 | 100 |
| 2024-06-24 | 20.34 | $31.23 | 100 |
| 2024-06-21 | 20.33 | $31.24 | 139 |
| 2024-06-20 | 20.30 | $31.21 | 718 |
| 2024-06-18 | 20.29 | $31.16 | 1042 |
| 2024-06-17 | 20.37 | $31.20 | 800 |
| 2024-06-14 | 20.29 | $31.04 | 206 |
| 2024-06-13 | 20.53 | $31.22 | 716 |
| 2024-06-12 | 20.23 | $31.34 | 924 |
| 2024-06-11 | 19.80 | $31.11 | 942 |
| 2024-06-10 | 19.77 | $31.10 | 600 |
| 2024-06-07 | 19.74 | $31.05 | 1817 |
| 2024-06-06 | 19.72 | $31.15 | 500 |
| 2024-06-05 | 19.46 | $31.15 | 1035 |
| 2024-06-04 | 19.27 | $30.82 | 118 |
| 2024-06-03 | 19.62 | $30.84 | 1912 |
| 2024-05-31 | 19.99 | $30.78 | 312 |
| 2024-05-30 | 20.48 | $30.61 | 2400 |
| 2024-05-29 | 21.13 | $30.75 | 1147 |
| 2024-05-28 | 21.53 | $31.00 | 100 |
| 2024-05-24 | 21.40 | $31.01 | 100 |
| 2024-05-23 | 21.24 | $30.77 | 100 |
| 2024-05-22 | 21.41 | $31.02 | 100 |
| 2024-05-21 | 21.01 | $31.07 | 817 |
| 2024-05-20 | 20.59 | $31.01 | 100 |
| 2024-05-17 | 20.22 | $30.99 | 100 |
| 2024-05-16 | 19.86 | $31.02 | — |
| 2024-05-15 | 19.42 | $31.02 | 400 |
| 2024-05-14 | 18.95 | $30.75 | 100 |
| 2024-05-13 | 18.78 | $30.55 | — |
| 2024-05-10 | 18.86 | $30.59 | 100 |
| 2024-05-09 | 18.87 | $30.55 | 700 |
| 2024-05-08 | 18.93 | $30.38 | 100 |
| 2024-05-07 | 19.21 | $30.44 | 100 |
| 2024-05-06 | 19.40 | $30.37 | 100 |
| 2024-05-03 | 19.68 | $30.07 | 100 |
| 2024-05-02 | 20.36 | $29.69 | 321 |
| 2024-05-01 | 21.23 | $29.38 | 200 |
| 2024-04-30 | 21.68 | $29.37 | 146 |
| 2024-04-29 | 22.14 | $29.73 | 100 |
| 2024-04-26 | 23.15 | $29.75 | 100 |
| 2024-04-25 | 24.23 | $29.34 | 100 |
| 2024-04-24 | 24.67 | $29.54 | 100 |
| 2024-04-23 | 25.42 | $29.64 | 100 |
| 2024-04-22 | 26.36 | $29.29 | 100 |
| 2024-04-19 | 26.68 | $29.08 | 1500 |
| 2024-04-18 | 26.84 | $29.23 | 100 |
| 2024-04-17 | 27.21 | $29.37 | 100 |
| 2024-04-16 | 27.78 | $29.57 | 100 |
| 2024-04-15 | 28.66 | $29.64 | 200 |
| 2024-04-12 | 29.70 | $29.95 | 100 |
| 2024-04-11 | 31.25 | $30.46 | 800 |
| 2024-04-10 | 32.24 | $30.27 | 100 |
| 2024-04-09 | 33.60 | $30.51 | 1034 |
| 2024-04-08 | 34.72 | $30.47 | 300 |
| 2024-04-05 | 35.81 | $30.49 | 2645 |
| 2024-04-04 | 37.01 | $30.17 | 500 |
| 2024-04-03 | 38.29 | $30.58 | 100 |
| 2024-04-02 | 38.79 | $30.47 | 100 |
| 2024-04-01 | 39.47 | $30.74 | 100 |
| 2024-03-28 | 39.55 | $30.61 | 100 |
| 2024-03-27 | 39.79 | $30.64 | 509 |
| 2024-03-26 | 40.04 | $30.36 | 200 |
| 2024-03-25 | 40.63 | $30.33 | 100 |
| 2024-03-22 | 41.28 | $30.43 | 300 |
| 2024-03-21 | 41.76 | $30.49 | 125 |
| 2024-03-20 | 42.13 | $30.42 | 100 |
| 2024-03-19 | 42.59 | $30.20 | 100 |
| 2024-03-18 | 43.31 | $30.13 | 100 |
| 2024-03-15 | 44.15 | $29.98 | 100 |
| 2024-03-14 | 45.20 | $30.09 | 100 |
| 2024-03-13 | 46.10 | $30.20 | 100 |
| 2024-03-12 | 46.84 | $30.30 | 200 |
| 2024-03-11 | 47.61 | $29.97 | 100 |
| 2024-03-08 | 48.76 | $30.07 | 1836 |
| 2024-03-07 | 49.80 | $30.25 | 100 |
| 2024-03-06 | 50.55 | $29.97 | 110 |
| 2024-03-05 | 51.60 | $29.80 | 209 |
| 2024-03-04 | 52.82 | $30.06 | 137 |
| 2024-03-01 | 53.61 | $30.16 | 200 |
| 2024-02-29 | 54.25 | $29.91 | 100 |
| 2024-02-28 | 55.13 | $29.63 | 200 |
| 2024-02-27 | 56.11 | $29.77 | 100 |
| 2024-02-26 | 56.87 | $29.71 | 115 |
| 2024-02-23 | 57.72 | $29.85 | 400 |
| 2024-02-22 | 58.36 | $29.88 | 7400 |
| 2024-02-21 | 59.04 | $29.36 | 220 |
| 2024-02-20 | 60.14 | $29.24 | 1118 |
| 2024-02-16 | 61.31 | $29.41 | 300 |
| 2024-02-15 | 62.24 | $29.53 | 336 |
| 2024-02-14 | 63.02 | $29.40 | 129 |
| 2024-02-13 | 63.93 | $29.09 | 200 |
| 2024-02-12 | 65.10 | $29.55 | 100 |
| 2024-02-09 | 65.48 | $29.52 | 207 |
| 2024-02-08 | 65.90 | $29.29 | 200 |
| 2024-02-07 | 66.41 | $29.29 | 612 |
| 2024-02-06 | 66.98 | $29.11 | 100 |
| 2024-02-05 | 67.69 | $29.12 | 1415 |
| 2024-02-02 | 68.44 | $29.29 | 100 |
| 2024-02-01 | 68.73 | $28.93 | 400 |
| 2024-01-31 | 69.18 | $28.53 | 107 |
| 2024-01-30 | 69.72 | $28.95 | 1017 |
| 2024-01-29 | 69.56 | $29.00 | 2200 |
| 2024-01-26 | 69.39 | $28.79 | 327 |
| 2024-01-25 | 69.27 | $28.72 | 100 |
| 2024-01-24 | 69.17 | $28.57 | 100 |
| 2024-01-23 | 69.11 | $28.47 | 200 |
| 2024-01-22 | 69.08 | $28.35 | 645 |
| 2024-01-19 | 69.06 | $28.28 | 100 |
| 2024-01-18 | 69.08 | $28.00 | 100 |
| 2024-01-17 | 69.18 | $27.77 | 547 |
| 2024-01-16 | 69.35 | $27.92 | 800 |
| 2024-01-12 | 69.30 | $28.01 | 100 |
| 2024-01-11 | 69.02 | $28.01 | 1015 |
| 2024-01-10 | 68.72 | $27.96 | 100 |
| 2024-01-09 | 68.43 | $27.82 | 100 |
| 2024-01-08 | 68.15 | $27.88 | 826 |
| 2024-01-05 | 67.85 | $27.50 | 1100 |
| 2024-01-04 | 67.59 | $27.44 | 100 |
| 2024-01-03 | 67.34 | $27.49 | 1100 |
| 2024-01-02 | 67.03 | $27.75 | 135 |
| 2023-12-29 | 66.41 | $27.95 | 100 |
| 2023-12-28 | 65.52 | $28.03 | 100 |
| 2023-12-27 | 64.49 | $27.96 | 100 |
| 2023-12-26 | 63.42 | $27.92 | 102 |
| 2023-12-22 | 62.30 | $27.77 | 302 |
| 2023-12-21 | 61.13 | $27.70 | 210 |
| 2023-12-20 | 59.90 | $27.34 | 400 |
| 2023-12-19 | 58.61 | $27.70 | 611 |
| 2023-12-18 | 56.97 | $27.50 | 113 |
| 2023-12-15 | 55.25 | $27.35 | 100 |
| 2023-12-14 | 53.44 | $27.39 | 200 |
| 2023-12-13 | 51.51 | $27.21 | 300 |
| 2023-12-12 | 49.49 | $26.91 | 600 |
| 2023-12-11 | 47.37 | $26.81 | 100 |
| 2023-12-08 | 45.14 | $26.68 | 445 |
| 2023-12-07 | 42.80 | $26.58 | 130 |
| 2023-12-06 | 40.34 | $26.33 | 800 |
| 2023-12-05 | 37.75 | $26.49 | 1200 |
| 2023-12-04 | 34.93 | $26.61 | 300 |
| 2023-12-01 | 31.89 | $26.74 | 132 |
| 2023-11-30 | 28.62 | $26.65 | 1500 |
| 2023-11-29 | 25.18 | $26.52 | 1737 |
| 2023-11-28 | 21.56 | $26.62 | 800 |
| 2023-11-27 | 17.74 | $26.66 | 3900 |
| 2023-11-24 | 13.70 | $26.71 | 5000 |
| 2023-11-22 | 9.44 | $26.66 | 2600 |
| 2023-11-21 | 4.96 | $26.47 | 3900 |
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