Is iShares Large Cap Value Active ETF (BLCV) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares Large Cap Value Active ETF (BLCV) research center and poll results.
AMEX : BLCV
iShares Large Cap Value Active ETF — Technical Indicators
$39.56 USD
$0.27 (0.69%)
- Volume
- 1.68K
- Average Volume
- 29.78K
- Market Capitalization
- $113.15M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $39.57
- Year Low
- $28.52
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
40.11
2026-06-18
Close Price
$41.17
Vol: 9700
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
25.20
Average
32.14
Maximum
40.11
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-06-18 | 40.11 | $41.17 | 9700 |
| 2026-06-17 | 40.00 | $40.78 | 250400 |
| 2026-06-16 | 39.90 | $41.28 | 32022 |
| 2026-06-15 | 39.79 | $41.12 | 56715 |
| 2026-06-12 | 39.68 | $40.62 | 12700 |
| 2026-06-11 | 39.62 | $40.14 | 5924 |
| 2026-06-10 | 39.57 | $39.41 | 9000 |
| 2026-06-09 | 39.56 | $39.96 | 7500 |
| 2026-06-08 | 39.52 | $39.77 | 10000 |
| 2026-06-05 | 39.48 | $39.61 | 6201 |
| 2026-06-04 | 39.45 | $40.34 | 5700 |
| 2026-06-03 | 39.40 | $39.98 | 18306 |
| 2026-06-02 | 39.34 | $40.03 | 11928 |
| 2026-06-01 | 39.27 | $39.73 | 49700 |
| 2026-05-29 | 39.24 | $39.83 | 9700 |
| 2026-05-28 | 39.21 | $39.92 | 67023 |
| 2026-05-27 | 39.13 | $39.88 | 26300 |
| 2026-05-26 | 39.06 | $39.81 | 10509 |
| 2026-05-22 | 39.00 | $39.54 | 3523 |
| 2026-05-21 | 38.96 | $39.29 | 6600 |
| 2026-05-20 | 38.93 | $39.04 | 19000 |
| 2026-05-19 | 38.77 | $38.78 | 26614 |
| 2026-05-18 | 38.66 | $38.99 | 17020 |
| 2026-05-15 | 38.52 | $38.86 | 24848 |
| 2026-05-14 | 38.39 | $39.46 | 9900 |
| 2026-05-13 | 38.22 | $39.21 | 6000 |
| 2026-05-12 | 38.08 | $39.11 | 9500 |
| 2026-05-11 | 37.94 | $39.17 | 11215 |
| 2026-05-08 | 37.83 | $39.08 | 6300 |
| 2026-05-07 | 37.72 | $38.96 | 13623 |
| 2026-05-06 | 37.60 | $39.31 | 18936 |
| 2026-05-05 | 37.45 | $38.86 | 4300 |
| 2026-05-04 | 37.36 | $38.65 | 8105 |
| 2026-05-01 | 37.28 | $39.00 | 17500 |
| 2026-04-30 | 37.19 | $39.18 | 6830 |
| 2026-04-29 | 37.09 | $38.43 | 11200 |
| 2026-04-28 | 37.05 | $38.52 | 5635 |
| 2026-04-27 | 37.03 | $38.61 | 2422 |
| 2026-04-24 | 36.99 | $38.61 | 2819 |
| 2026-04-23 | 36.98 | $38.74 | 16213 |
| 2026-03-26 | 36.97 | $35.96 | 16400 |
| 2026-03-25 | 37.10 | $36.47 | 13518 |
| 2026-03-24 | 37.20 | $36.28 | 21429 |
| 2026-03-23 | 37.29 | $36.28 | 13510 |
| 2026-03-20 | 37.39 | $35.96 | 30323 |
| 2026-03-19 | 37.53 | $36.42 | 81134 |
| 2026-03-18 | 37.64 | $36.35 | 13641 |
| 2026-03-17 | 37.76 | $36.99 | 16307 |
| 2026-03-16 | 37.83 | $36.86 | 31930 |
| 2026-03-13 | 37.91 | $36.46 | 78644 |
| 2026-03-12 | 38.00 | $36.42 | 218307 |
| 2026-03-11 | 38.13 | $36.93 | 20623 |
| 2026-03-10 | 38.23 | $37.06 | 20527 |
| 2026-03-09 | 38.34 | $37.29 | 13000 |
| 2026-03-06 | 38.44 | $37.23 | 10300 |
| 2026-03-05 | 38.51 | $37.64 | 17400 |
| 2026-03-04 | 38.59 | $38.00 | 16320 |
| 2026-03-03 | 38.63 | $37.92 | 11016 |
| 2026-03-02 | 38.67 | $38.39 | 73400 |
| 2026-02-27 | 38.68 | $38.43 | 4500 |
| 2026-02-26 | 38.70 | $38.55 | 8913 |
| 2026-02-25 | 38.70 | $38.48 | 24200 |
| 2026-02-24 | 38.70 | $38.23 | 10431 |
| 2026-02-23 | 38.72 | $38.23 | 10331 |
| 2026-02-20 | 38.73 | $38.69 | 5209 |
| 2026-02-19 | 38.73 | $38.57 | 8600 |
| 2026-02-18 | 38.73 | $38.76 | 3700 |
| 2026-02-17 | 38.69 | $38.42 | 8523 |
| 2026-02-13 | 38.70 | $38.52 | 17600 |
| 2026-02-12 | 38.70 | $38.29 | 10634 |
| 2026-02-11 | 38.72 | $38.92 | 14813 |
| 2026-02-10 | 38.69 | $39.03 | 17706 |
| 2026-02-09 | 38.67 | $39.19 | 14500 |
| 2026-02-06 | 38.63 | $39.30 | 16339 |
| 2026-02-05 | 38.58 | $38.73 | 60100 |
| 2026-02-04 | 38.54 | $39.12 | 9000 |
| 2026-02-03 | 38.51 | $38.83 | 24600 |
| 2026-02-02 | 38.46 | $38.81 | 17100 |
| 2026-01-30 | 38.40 | $38.57 | 34400 |
| 2026-01-29 | 38.34 | $38.68 | 12700 |
| 2026-01-28 | 38.29 | $38.62 | 12012 |
| 2026-01-27 | 38.24 | $38.53 | 8600 |
| 2026-01-26 | 38.20 | $38.62 | 22724 |
| 2026-01-23 | 38.16 | $38.43 | 6830 |
| 2026-01-22 | 38.11 | $38.70 | 24705 |
| 2026-01-21 | 38.05 | $38.50 | 11734 |
| 2026-01-20 | 38.00 | $37.96 | 5900 |
| 2026-01-16 | 37.96 | $38.57 | 14400 |
| 2026-01-15 | 37.90 | $38.68 | 25900 |
| 2026-01-14 | 37.83 | $38.52 | 9800 |
| 2026-01-13 | 37.78 | $38.48 | 16600 |
| 2026-01-12 | 37.74 | $38.47 | 190104 |
| 2026-01-09 | 37.71 | $38.48 | 18800 |
| 2026-01-08 | 37.66 | $38.29 | 14542 |
| 2026-01-07 | 37.58 | $37.96 | 7500 |
| 2026-01-06 | 37.54 | $38.41 | 11408 |
| 2026-01-05 | 37.48 | $38.00 | 48400 |
| 2026-01-02 | 37.43 | $37.59 | 14500 |
| 2025-12-31 | 37.39 | $37.32 | 2606 |
| 2025-12-30 | 37.36 | $37.63 | 9812 |
| 2025-12-29 | 37.31 | $37.67 | 14513 |
| 2025-12-26 | 37.28 | $37.76 | 19100 |
| 2025-12-24 | 37.23 | $37.70 | 8000 |
| 2025-12-23 | 37.17 | $37.52 | 13109 |
| 2025-12-22 | 37.09 | $37.54 | 13631 |
| 2025-12-19 | 37.01 | $37.36 | 25611 |
| 2025-12-18 | 36.90 | $37.30 | 21500 |
| 2025-12-17 | 36.81 | $37.24 | 14342 |
| 2025-12-16 | 36.73 | $37.30 | 14500 |
| 2025-12-15 | 36.66 | $37.64 | 114900 |
| 2025-12-12 | 36.58 | $37.59 | 172325 |
| 2025-12-11 | 36.52 | $37.81 | 61429 |
| 2025-12-10 | 36.46 | $37.48 | 14205 |
| 2025-12-09 | 36.41 | $36.87 | 18600 |
| 2025-12-08 | 36.38 | $36.99 | 11511 |
| 2025-12-05 | 36.33 | $37.19 | 19336 |
| 2025-12-04 | 36.26 | $37.08 | 400100 |
| 2025-12-03 | 36.21 | $36.83 | 12544 |
| 2025-12-02 | 36.15 | $36.69 | 7200 |
| 2025-12-01 | 36.12 | $36.72 | 15000 |
| 2025-11-28 | 36.08 | $36.92 | 7337 |
| 2025-11-26 | 36.02 | $36.74 | 7337 |
| 2025-11-25 | 35.98 | $36.51 | 6516 |
| 2025-11-24 | 35.96 | $36.04 | 5800 |
| 2025-11-21 | 35.98 | $35.80 | 3600 |
| 2025-11-20 | 36.00 | $35.22 | 4017 |
| 2025-11-19 | 36.04 | $35.55 | 17000 |
| 2025-11-18 | 36.05 | $35.70 | 57810 |
| 2025-11-17 | 36.07 | $35.76 | 15429 |
| 2025-11-14 | 36.07 | $36.17 | 66100 |
| 2025-11-13 | 36.04 | $36.33 | 6302 |
| 2025-11-12 | 35.98 | $36.65 | 10826 |
| 2025-11-11 | 35.93 | $36.48 | 14700 |
| 2025-11-10 | 35.88 | $36.27 | 1400 |
| 2025-11-07 | 35.82 | $36.02 | 1600 |
| 2025-11-06 | 35.76 | $35.76 | 10900 |
| 2025-11-05 | 35.75 | $35.97 | 3215 |
| 2025-11-04 | 35.75 | $35.76 | 5301 |
| 2025-11-03 | 35.75 | $35.95 | 11900 |
| 2025-10-31 | 35.75 | $35.96 | 3928 |
| 2025-10-30 | 35.75 | $35.74 | 3029 |
| 2025-10-29 | 35.76 | $35.90 | 10400 |
| 2025-10-28 | 35.76 | $36.25 | 3000 |
| 2025-10-27 | 35.74 | $36.40 | 10409 |
| 2025-10-24 | 35.70 | $36.22 | 6400 |
| 2025-10-23 | 35.67 | $35.93 | 1916 |
| 2025-10-22 | 35.63 | $35.81 | 4904 |
| 2025-10-21 | 35.61 | $35.99 | 4900 |
| 2025-10-20 | 35.59 | $35.84 | 8200 |
| 2025-10-17 | 35.57 | $35.48 | 11113 |
| 2025-10-16 | 35.58 | $35.25 | 12100 |
| 2025-10-15 | 35.61 | $35.58 | 14500 |
| 2025-10-14 | 35.61 | $35.52 | 13646 |
| 2025-10-13 | 35.61 | $35.13 | 41300 |
| 2025-10-10 | 35.64 | $34.85 | 5916 |
| 2025-10-09 | 35.69 | $35.55 | 5900 |
| 2025-10-08 | 35.71 | $35.86 | 15939 |
| 2025-10-07 | 35.70 | $35.82 | 4042 |
| 2025-10-06 | 35.70 | $35.90 | 12700 |
| 2025-10-03 | 35.68 | $36.01 | 241145 |
| 2025-10-02 | 35.67 | $35.85 | 18300 |
| 2025-10-01 | 35.67 | $35.90 | 16500 |
| 2025-09-30 | 35.65 | $35.88 | 5500 |
| 2025-09-29 | 35.63 | $35.66 | 5744 |
| 2025-09-26 | 35.65 | $35.53 | 3918 |
| 2025-09-25 | 35.66 | $35.12 | 1740 |
| 2025-09-24 | 35.71 | $35.44 | 2800 |
| 2025-09-23 | 35.73 | $35.53 | 24900 |
| 2025-09-22 | 35.74 | $35.61 | 8117 |
| 2025-09-19 | 35.77 | $35.66 | 52429 |
| 2025-09-18 | 35.75 | $35.80 | 22134 |
| 2025-09-17 | 35.74 | $35.57 | 7133 |
| 2025-09-16 | 35.74 | $35.54 | 35126 |
| 2025-09-15 | 35.73 | $35.69 | 14400 |
| 2025-09-12 | 35.72 | $35.85 | 13500 |
| 2025-09-11 | 35.70 | $36.04 | 1000 |
| 2025-09-10 | 35.68 | $35.61 | 4037 |
| 2025-09-09 | 35.67 | $35.71 | 16237 |
| 2025-09-08 | 35.62 | $35.68 | 2200 |
| 2025-09-05 | 35.59 | $35.74 | 1300 |
| 2025-09-04 | 35.53 | $35.77 | 12924 |
| 2025-09-03 | 35.47 | $35.53 | 2030 |
| 2025-09-02 | 35.43 | $35.61 | 4000 |
| 2025-08-29 | 35.38 | $35.87 | 4500 |
| 2025-08-28 | 35.30 | $35.88 | 7012 |
| 2025-08-27 | 35.24 | $35.97 | 4800 |
| 2025-08-26 | 35.19 | $35.87 | 6600 |
| 2025-08-25 | 35.15 | $35.83 | 11900 |
| 2025-08-22 | 35.12 | $36.08 | 2809 |
| 2025-08-21 | 35.09 | $35.40 | 4700 |
| 2025-08-20 | 35.09 | $35.57 | 2200 |
| 2025-08-19 | 35.08 | $35.47 | 3100 |
| 2025-08-18 | 35.06 | $35.39 | 6000 |
| 2025-08-15 | 35.03 | $35.43 | 7420 |
| 2025-08-14 | 34.99 | $35.61 | 4201 |
| 2025-08-13 | 34.95 | $35.62 | 3600 |
| 2025-08-12 | 34.90 | $35.28 | 1800 |
| 2025-08-11 | 34.85 | $34.89 | 3928 |
| 2025-08-08 | 34.85 | $34.95 | 8240 |
| 2025-08-07 | 34.84 | $34.66 | 500 |
| 2025-08-06 | 34.85 | $34.55 | 3437 |
| 2025-08-05 | 34.87 | $34.58 | 7400 |
| 2025-08-04 | 34.87 | $34.60 | 6025 |
| 2025-08-01 | 34.88 | $34.32 | 10200 |
| 2025-07-31 | 34.92 | $34.63 | 7600 |
| 2025-07-30 | 34.93 | $34.99 | 34200 |
| 2025-07-29 | 34.92 | $35.16 | 1600 |
| 2025-07-28 | 34.87 | $35.18 | 7900 |
| 2025-07-25 | 34.82 | $35.44 | 5500 |
| 2025-07-24 | 34.76 | $35.40 | 800 |
| 2025-07-23 | 34.68 | $35.43 | 5229 |
| 2025-07-22 | 34.60 | $35.07 | 5623 |
| 2025-07-21 | 34.54 | $34.74 | 2900 |
| 2025-07-18 | 34.47 | $34.75 | 3527 |
| 2025-07-17 | 34.41 | $34.78 | 4100 |
| 2025-07-16 | 34.34 | $34.54 | 10300 |
| 2025-07-15 | 34.29 | $34.43 | 6900 |
| 2025-07-14 | 34.25 | $34.82 | 11000 |
| 2025-07-11 | 34.20 | $34.70 | 16100 |
| 2025-07-10 | 34.15 | $34.90 | 38800 |
| 2025-07-09 | 34.10 | $34.85 | 10500 |
| 2025-07-08 | 34.04 | $34.75 | 156500 |
| 2025-07-07 | 33.98 | $34.73 | 5100 |
| 2025-07-03 | 33.91 | $35.02 | 700 |
| 2025-07-02 | 33.82 | $34.85 | 47500 |
| 2025-07-01 | 33.74 | $34.76 | 7200 |
| 2025-06-30 | 33.65 | $34.33 | 4228 |
| 2025-06-27 | 33.59 | $34.19 | 1932 |
| 2025-06-26 | 33.54 | $34.08 | 5200 |
| 2025-06-25 | 33.48 | $33.81 | 928 |
| 2025-06-24 | 33.44 | $33.97 | 3704 |
| 2025-06-23 | 33.38 | $33.73 | 5700 |
| 2025-06-20 | 33.33 | $33.45 | 5700 |
| 2025-06-18 | 33.30 | $33.46 | 4300 |
| 2025-06-17 | 33.31 | $33.40 | 3700 |
| 2025-06-16 | 33.32 | $33.65 | 2947 |
| 2025-06-13 | 33.31 | $33.46 | 1133 |
| 2025-06-12 | 33.29 | $33.87 | 1513 |
| 2025-06-11 | 33.24 | $33.77 | 4000 |
| 2025-06-10 | 33.20 | $33.82 | 7100 |
| 2025-06-09 | 33.16 | $33.67 | 2749 |
| 2025-06-06 | 33.10 | $33.59 | 524 |
| 2025-06-05 | 33.04 | $33.25 | 4009 |
| 2025-06-04 | 32.99 | $33.28 | 3838 |
| 2025-06-03 | 32.94 | $33.35 | 118414 |
| 2025-06-02 | 32.89 | $32.96 | 35300 |
| 2025-05-30 | 32.86 | $33.10 | 11545 |
| 2025-05-29 | 32.80 | $33.03 | 17015 |
| 2025-05-28 | 32.73 | $32.93 | 49113 |
| 2025-05-27 | 32.67 | $33.15 | 700 |
| 2025-05-23 | 32.59 | $32.64 | 1200 |
| 2025-05-22 | 32.53 | $32.75 | 4444 |
| 2025-05-21 | 32.46 | $32.92 | 1426 |
| 2025-05-20 | 32.37 | $33.56 | 700 |
| 2025-05-19 | 32.23 | $33.56 | 4841 |
| 2025-05-16 | 32.06 | $33.49 | 1900 |
| 2025-05-15 | 31.92 | $33.15 | 12617 |
| 2025-05-14 | 31.78 | $32.83 | 5149 |
| 2025-05-13 | 31.67 | $33.01 | 2300 |
| 2025-05-12 | 31.56 | $33.01 | 2132 |
| 2025-05-09 | 31.43 | $32.45 | 198620 |
| 2025-05-08 | 31.31 | $32.42 | 1800 |
| 2025-05-07 | 31.23 | $32.24 | 800 |
| 2025-05-06 | 31.07 | $32.18 | 1800 |
| 2025-05-05 | 30.94 | $32.33 | 3200 |
| 2025-05-02 | 30.80 | $32.40 | 4000 |
| 2025-05-01 | 30.75 | $31.89 | 2732 |
| 2025-04-30 | 30.79 | $31.78 | 2947 |
| 2025-04-29 | 30.82 | $31.67 | 1442 |
| 2025-04-28 | 30.86 | $31.46 | 12100 |
| 2025-04-25 | 30.90 | $31.41 | 4236 |
| 2025-04-24 | 30.96 | $31.49 | 10400 |
| 2025-04-23 | 31.02 | $31.15 | 11245 |
| 2025-04-22 | 31.09 | $30.72 | 13738 |
| 2025-04-21 | 31.19 | $30.15 | 6800 |
| 2025-04-17 | 31.29 | $30.62 | 5500 |
| 2025-04-16 | 31.38 | $30.35 | 7907 |
| 2025-04-15 | 31.49 | $30.68 | 11500 |
| 2025-04-14 | 31.58 | $30.76 | 15326 |
| 2025-04-11 | 31.66 | $30.35 | 12544 |
| 2025-04-10 | 31.75 | $30.05 | 15200 |
| 2025-04-09 | 31.83 | $30.93 | 18727 |
| 2025-04-08 | 31.87 | $29.04 | 27700 |
| 2025-04-07 | 32.01 | $29.47 | 20903 |
| 2025-04-04 | 32.14 | $29.60 | 16200 |
| 2025-04-03 | 32.31 | $31.36 | 2900 |
| 2025-04-02 | 32.36 | $32.69 | 13248 |
| 2025-04-01 | 32.36 | $32.44 | 118200 |
| 2025-03-31 | 32.36 | $32.47 | 2600 |
| 2025-03-28 | 32.38 | $32.22 | 300 |
| 2025-03-27 | 32.43 | $32.63 | 1900 |
| 2025-03-26 | 32.44 | $32.65 | 308 |
| 2025-03-25 | 32.46 | $32.58 | 1600 |
| 2025-03-24 | 32.49 | $32.67 | 1100 |
| 2025-03-21 | 32.50 | $32.30 | 1337 |
| 2025-03-20 | 32.54 | $32.42 | 2400 |
| 2025-03-19 | 32.58 | $32.54 | 941 |
| 2025-03-18 | 32.62 | $32.34 | 1100 |
| 2025-03-17 | 32.67 | $32.51 | 7935 |
| 2025-03-14 | 32.70 | $32.14 | 6925 |
| 2025-03-13 | 32.75 | $31.61 | 1432 |
| 2025-03-12 | 32.82 | $31.68 | 1343 |
| 2025-03-11 | 32.89 | $31.86 | 3039 |
| 2025-03-10 | 32.94 | $32.18 | 917 |
| 2025-03-07 | 32.98 | $32.82 | 3135 |
| 2025-03-06 | 32.99 | $32.46 | 12625 |
| 2025-03-05 | 33.01 | $32.70 | 3000 |
| 2025-03-04 | 33.01 | $32.33 | 2105 |
| 2025-03-03 | 33.02 | $32.90 | 2044 |
| 2025-02-28 | 33.02 | $33.25 | 1906 |
| 2025-02-27 | 33.00 | $32.91 | 3900 |
| 2025-02-26 | 33.00 | $33.00 | 1000 |
| 2025-02-25 | 32.99 | $33.11 | 1800 |
| 2025-02-24 | 33.00 | $33.02 | 2900 |
| 2025-02-21 | 33.00 | $33.01 | 6605 |
| 2025-02-20 | 33.00 | $33.27 | 500 |
| 2025-02-19 | 32.98 | $33.34 | 604 |
| 2025-02-18 | 32.96 | $33.28 | 4700 |
| 2025-02-14 | 32.93 | $33.16 | 55326 |
| 2025-02-13 | 32.89 | $33.18 | 76424 |
| 2025-02-12 | 32.84 | $32.99 | 95345 |
| 2025-02-11 | 32.78 | $32.97 | 4543 |
| 2025-02-10 | 32.71 | $32.99 | 4200 |
| 2025-02-07 | 32.62 | $32.89 | 18224 |
| 2025-02-06 | 32.56 | $33.02 | 14400 |
| 2025-02-05 | 32.50 | $32.89 | 9600 |
| 2025-02-04 | 32.44 | $32.62 | 19000 |
| 2025-02-03 | 32.40 | $32.62 | 10900 |
| 2025-01-31 | 32.34 | $32.80 | 57217 |
| 2025-01-30 | 32.28 | $32.97 | 3700 |
| 2025-01-29 | 32.20 | $32.84 | 5931 |
| 2025-01-28 | 32.15 | $32.91 | 5736 |
| 2025-01-27 | 32.10 | $33.25 | 2610 |
| 2025-01-24 | 32.03 | $32.96 | 69130 |
| 2025-01-23 | 31.96 | $32.96 | 41638 |
| 2025-01-22 | 31.89 | $32.94 | 824 |
| 2025-01-21 | 31.80 | $33.05 | 16600 |
| 2025-01-17 | 31.71 | $32.58 | 834 |
| 2025-01-16 | 31.68 | $32.39 | 3942 |
| 2025-01-15 | 31.68 | $32.19 | 10217 |
| 2025-01-14 | 31.69 | $31.78 | 1122 |
| 2025-01-13 | 31.73 | $31.55 | 500 |
| 2025-01-10 | 31.80 | $31.27 | 1835 |
| 2025-01-08 | 31.89 | $31.69 | 2900 |
| 2025-01-07 | 31.96 | $31.68 | 3900 |
| 2025-01-06 | 32.04 | $31.74 | 2900 |
| 2025-01-03 | 32.13 | $31.76 | 3741 |
| 2025-01-02 | 32.22 | $31.48 | 6800 |
| 2024-12-31 | 32.33 | $31.57 | 12322 |
| 2024-12-30 | 32.43 | $31.45 | 15200 |
| 2024-12-27 | 32.55 | $31.74 | 6800 |
| 2024-12-26 | 32.65 | $31.93 | 9027 |
| 2024-12-24 | 32.74 | $31.84 | 1822 |
| 2024-12-23 | 32.84 | $31.60 | 4116 |
| 2024-12-20 | 32.93 | $31.58 | 14200 |
| 2024-12-19 | 33.02 | $31.18 | 16121 |
| 2024-12-18 | 33.10 | $31.29 | 8700 |
| 2024-12-17 | 33.18 | $31.93 | 10100 |
| 2024-12-16 | 33.23 | $32.27 | 7705 |
| 2024-12-13 | 33.26 | $32.49 | 5529 |
| 2024-12-12 | 33.28 | $32.59 | 228 |
| 2024-12-11 | 33.32 | $32.85 | 5000 |
| 2024-12-10 | 33.34 | $33.05 | 1546 |
| 2024-12-09 | 33.37 | $33.18 | 800 |
| 2024-12-06 | 33.37 | $33.36 | 1300 |
| 2024-12-05 | 33.36 | $33.47 | 7320 |
| 2024-12-04 | 33.34 | $33.56 | 620 |
| 2024-12-03 | 33.28 | $33.60 | 2100 |
| 2024-12-02 | 33.20 | $33.73 | 1406 |
| 2024-11-29 | 33.12 | $33.85 | 402 |
| 2024-11-27 | 33.03 | $33.73 | 1400 |
| 2024-11-26 | 32.96 | $33.71 | 400 |
| 2024-11-25 | 32.89 | $33.72 | 12610 |
| 2024-11-22 | 32.83 | $33.52 | 305 |
| 2024-11-21 | 32.77 | $33.26 | 11600 |
| 2024-11-20 | 32.73 | $32.89 | 5300 |
| 2024-11-19 | 32.71 | $32.81 | 9400 |
| 2024-11-18 | 32.71 | $32.97 | 6116 |
| 2024-11-15 | 32.69 | $32.78 | 42133 |
| 2024-11-14 | 32.70 | $33.01 | 204 |
| 2024-11-13 | 32.69 | $33.37 | 1700 |
| 2024-11-12 | 32.67 | $33.32 | 523 |
| 2024-11-11 | 32.64 | $33.51 | 1119 |
| 2024-11-08 | 32.61 | $33.21 | 1609 |
| 2024-11-07 | 32.58 | $33.11 | 942 |
| 2024-11-06 | 32.54 | $33.19 | 4500 |
| 2024-11-05 | 32.51 | $32.26 | 700 |
| 2024-11-04 | 32.50 | $32.01 | 545 |
| 2024-11-01 | 32.51 | $32.12 | 1100 |
| 2024-10-31 | 32.52 | $32.08 | 505 |
| 2024-10-30 | 32.51 | $32.33 | 900 |
| 2024-10-29 | 32.50 | $32.34 | 248 |
| 2024-10-28 | 32.50 | $32.50 | 5600 |
| 2024-10-25 | 32.49 | $32.34 | 6600 |
| 2024-10-24 | 32.48 | $32.47 | 900 |
| 2024-10-23 | 32.46 | $32.55 | 1424 |
| 2024-10-22 | 32.43 | $32.63 | 6900 |
| 2024-10-21 | 32.41 | $32.60 | 600 |
| 2024-10-18 | 32.39 | $32.95 | 37310 |
| 2024-10-17 | 32.35 | $32.97 | 3600 |
| 2024-10-16 | 32.32 | $33.00 | 1100 |
| 2024-10-15 | 32.27 | $32.67 | 2100 |
| 2024-10-14 | 32.24 | $32.85 | 648 |
| 2024-10-11 | 32.20 | $32.66 | 1900 |
| 2024-10-10 | 32.16 | $32.35 | 500 |
| 2024-10-09 | 32.12 | $32.44 | 840 |
| 2024-10-08 | 32.07 | $32.23 | 248 |
| 2024-10-07 | 32.03 | $32.10 | 2218 |
| 2024-10-04 | 32.01 | $32.27 | 340 |
| 2024-10-03 | 31.96 | $31.97 | 600 |
| 2024-10-02 | 31.95 | $32.14 | 3621 |
| 2024-10-01 | 31.94 | $32.21 | 130 |
| 2024-09-30 | 31.94 | $32.31 | 249 |
| 2024-09-27 | 31.94 | $32.25 | 3200 |
| 2024-09-26 | 31.94 | $32.07 | 4116 |
| 2024-09-25 | 31.94 | $31.85 | 300 |
| 2024-09-24 | 31.96 | $32.22 | 200 |
| 2024-09-23 | 31.95 | $32.34 | 509 |
| 2024-09-20 | 31.95 | $32.18 | 100 |
| 2024-09-19 | 31.93 | $32.23 | 901 |
| 2024-09-18 | 31.91 | $32.01 | 504 |
| 2024-09-17 | 31.90 | $32.12 | 232 |
| 2024-09-16 | 31.88 | $32.13 | 900 |
| 2024-09-13 | 31.86 | $31.84 | 1634 |
| 2024-09-12 | 31.84 | $31.55 | 338 |
| 2024-09-11 | 31.81 | $31.40 | 100 |
| 2024-09-10 | 31.79 | $31.44 | 129 |
| 2024-09-09 | 31.75 | $31.58 | 2500 |
| 2024-09-06 | 31.72 | $31.38 | 200 |
| 2024-09-05 | 31.69 | $31.76 | 100 |
| 2024-09-04 | 31.62 | $31.99 | 400 |
| 2024-09-03 | 31.55 | $32.12 | 4300 |
| 2024-08-30 | 31.46 | $32.39 | 400 |
| 2024-08-29 | 31.40 | $32.13 | 300 |
| 2024-08-28 | 31.37 | $32.14 | 124 |
| 2024-08-27 | 31.35 | $32.17 | 400 |
| 2024-08-26 | 31.33 | $32.19 | 9125 |
| 2024-08-23 | 31.30 | $32.19 | 748 |
| 2024-08-22 | 31.27 | $31.83 | 3727 |
| 2024-08-21 | 31.24 | $31.86 | 7300 |
| 2024-08-20 | 31.20 | $31.73 | 100 |
| 2024-08-19 | 31.17 | $31.83 | 400 |
| 2024-08-16 | 31.15 | $31.65 | 1822 |
| 2024-08-15 | 31.12 | $31.42 | 1100 |
| 2024-08-14 | 31.12 | $31.09 | 100 |
| 2024-08-13 | 31.16 | $30.92 | 200 |
| 2024-08-12 | 31.20 | $30.65 | 100 |
| 2024-08-09 | 31.22 | $30.92 | 1409 |
| 2024-08-08 | 31.24 | $30.86 | 5800 |
| 2024-08-07 | 31.25 | $30.40 | 1237 |
| 2024-08-06 | 31.27 | $30.53 | 3500 |
| 2024-08-05 | 31.26 | $30.30 | 400 |
| 2024-08-02 | 31.27 | $31.10 | 700 |
| 2024-08-01 | 31.24 | $31.55 | 1843 |
| 2024-07-31 | 31.19 | $31.83 | 244 |
| 2024-07-30 | 31.13 | $31.80 | 300 |
| 2024-07-29 | 31.06 | $31.59 | 100 |
| 2024-07-26 | 31.01 | $31.53 | 926 |
| 2024-07-25 | 30.96 | $31.18 | 1200 |
| 2024-07-24 | 30.92 | $31.02 | 15012 |
| 2024-07-23 | 30.90 | $31.23 | 1000 |
| 2024-07-22 | 30.89 | $31.34 | 1611 |
| 2024-07-19 | 30.85 | $31.17 | 6700 |
| 2024-07-18 | 30.83 | $31.47 | 500 |
| 2024-07-17 | 30.78 | $31.77 | 600 |
| 2024-07-16 | 30.71 | $31.68 | 7924 |
| 2024-07-15 | 30.63 | $31.22 | 100 |
| 2024-07-12 | 30.60 | $31.22 | 1233 |
| 2024-07-11 | 30.57 | $31.09 | 100 |
| 2024-07-10 | 30.54 | $30.70 | 511 |
| 2024-07-09 | 30.55 | $30.50 | 100 |
| 2024-07-08 | 30.57 | $30.45 | 230 |
| 2024-07-05 | 30.59 | $30.46 | 600 |
| 2024-07-03 | 30.62 | $30.56 | 2900 |
| 2024-07-02 | 30.64 | $30.56 | 1817 |
| 2024-07-01 | 30.67 | $30.45 | 100 |
| 2024-06-28 | 30.71 | $30.58 | 6100 |
| 2024-06-27 | 30.71 | $30.45 | 200 |
| 2024-06-26 | 30.72 | $30.46 | 111 |
| 2024-06-25 | 30.74 | $30.65 | 117 |
| 2024-06-24 | 30.76 | $30.94 | 1703 |
| 2024-06-21 | 30.76 | $30.68 | 200 |
| 2024-06-20 | 30.79 | $30.63 | 307 |
| 2024-06-18 | 30.84 | $30.48 | 300 |
| 2024-06-17 | 30.88 | $30.40 | 2700 |
| 2024-06-14 | 30.94 | $30.21 | 400 |
| 2024-06-13 | 31.01 | $30.45 | 100 |
| 2024-06-12 | 31.06 | $30.60 | 200 |
| 2024-06-11 | 31.10 | $30.54 | 941 |
| 2024-06-10 | 31.14 | $30.85 | 500 |
| 2024-06-07 | 31.16 | $30.91 | 300 |
| 2024-06-06 | 31.18 | $30.96 | 1026 |
| 2024-06-05 | 31.18 | $31.04 | 200 |
| 2024-06-04 | 31.18 | $31.03 | 200 |
| 2024-06-03 | 31.17 | $31.12 | 600 |
| 2024-05-31 | 31.14 | $31.17 | 136 |
| 2024-05-30 | 31.10 | $30.69 | 1902 |
| 2024-05-29 | 31.07 | $30.57 | 519 |
| 2024-05-28 | 31.06 | $30.81 | 442 |
| 2024-05-24 | 31.05 | $31.11 | 500 |
| 2024-05-23 | 31.02 | $30.95 | 316 |
| 2024-05-22 | 30.99 | $31.34 | 316 |
| 2024-05-21 | 30.96 | $31.52 | 72300 |
| 2024-05-20 | 30.90 | $31.42 | 1800 |
| 2024-05-17 | 30.85 | $31.52 | 200 |
| 2024-05-16 | 30.77 | $31.56 | 100 |
| 2024-05-15 | 30.69 | $31.55 | 100 |
| 2024-05-14 | 30.61 | $31.38 | 300 |
| 2024-05-13 | 30.53 | $31.26 | 1700 |
| 2024-05-10 | 30.47 | $31.33 | 1800 |
| 2024-05-09 | 30.41 | $31.27 | 100 |
| 2024-05-08 | 30.38 | $31.01 | 200 |
| 2024-05-07 | 30.37 | $30.95 | 100 |
| 2024-05-06 | 30.37 | $30.77 | 1600 |
| 2024-05-03 | 30.39 | $30.54 | 900 |
| 2024-05-02 | 30.41 | $30.37 | 347 |
| 2024-05-01 | 30.43 | $30.21 | 400 |
| 2024-04-30 | 30.48 | $30.33 | 420 |
| 2024-04-29 | 30.52 | $30.63 | 324 |
| 2024-04-26 | 30.56 | $30.54 | 100 |
| 2024-04-25 | 30.60 | $30.38 | 100 |
| 2024-04-24 | 30.65 | $30.59 | 200 |
| 2024-04-23 | 30.66 | $30.48 | 1600 |
| 2024-04-22 | 30.67 | $30.24 | 200 |
| 2024-04-19 | 30.70 | $30.09 | 500 |
| 2024-04-18 | 30.74 | $29.89 | 200 |
| 2024-04-17 | 30.79 | $29.84 | 500 |
| 2024-04-16 | 30.83 | $29.92 | 237 |
| 2024-04-15 | 30.85 | $30.01 | 100 |
| 2024-04-12 | 30.87 | $30.21 | 300 |
| 2024-04-11 | 30.88 | $30.69 | 100 |
| 2024-04-10 | 30.87 | $30.71 | 100 |
| 2024-04-09 | 30.87 | $31.04 | 200 |
| 2024-04-08 | 30.84 | $31.01 | 433 |
| 2024-04-05 | 30.81 | $31.00 | 1030 |
| 2024-04-04 | 30.79 | $30.87 | 430 |
| 2024-04-03 | 30.77 | $31.13 | 942 |
| 2024-04-02 | 30.72 | $31.16 | 108 |
| 2024-04-01 | 30.68 | $31.36 | 628 |
| 2024-03-28 | 30.63 | $31.45 | 217 |
| 2024-03-27 | 30.57 | $31.26 | 100 |
| 2024-03-26 | 30.51 | $30.82 | 1409 |
| 2024-03-25 | 30.47 | $30.77 | 300 |
| 2024-03-22 | 30.43 | $30.72 | 344 |
| 2024-03-21 | 30.41 | $30.93 | 100 |
| 2024-03-20 | 30.36 | $30.81 | 100 |
| 2024-03-19 | 30.31 | $30.63 | 100 |
| 2024-03-18 | 30.26 | $30.49 | 302 |
| 2024-03-15 | 30.22 | $30.36 | 1325 |
| 2024-03-14 | 30.18 | $30.33 | 100 |
| 2024-03-13 | 30.13 | $30.56 | 400 |
| 2024-03-12 | 30.06 | $30.62 | 1906 |
| 2024-03-11 | 30.00 | $30.53 | 1138 |
| 2024-03-08 | 29.94 | $30.46 | 204 |
| 2024-03-07 | 29.87 | $30.50 | 100 |
| 2024-03-06 | 29.80 | $30.43 | 20200 |
| 2024-03-05 | 29.72 | $30.30 | 203 |
| 2024-03-04 | 29.65 | $30.33 | 13937 |
| 2024-03-01 | 29.59 | $30.34 | 100 |
| 2024-02-29 | 29.53 | $30.25 | 24213 |
| 2024-02-28 | 29.46 | $30.01 | 325 |
| 2024-02-27 | 29.43 | $30.08 | 135 |
| 2024-02-26 | 29.38 | $30.00 | 300 |
| 2024-02-23 | 29.33 | $30.15 | 10500 |
| 2024-02-22 | 29.26 | $30.01 | 130 |
| 2024-02-21 | 29.19 | $29.80 | 400 |
| 2024-02-20 | 29.14 | $29.61 | 100 |
| 2024-02-16 | 29.09 | $29.67 | 3049 |
| 2024-02-15 | 29.02 | $29.71 | 100 |
| 2024-02-14 | 28.95 | $29.30 | 600 |
| 2024-02-13 | 28.89 | $29.08 | 1134 |
| 2024-02-12 | 28.86 | $29.48 | 6116 |
| 2024-02-09 | 28.81 | $29.24 | 3145 |
| 2024-02-08 | 28.77 | $29.16 | 349 |
| 2024-02-07 | 28.74 | $29.03 | 3100 |
| 2024-02-06 | 28.72 | $28.93 | 9200 |
| 2024-02-05 | 28.72 | $28.86 | 200 |
| 2024-02-02 | 28.70 | $29.14 | 200 |
| 2024-02-01 | 28.66 | $29.07 | 1200 |
| 2024-01-31 | 28.63 | $28.92 | 100 |
| 2024-01-30 | 28.62 | $29.26 | 100 |
| 2024-01-29 | 28.58 | $29.14 | 100 |
| 2024-01-26 | 28.55 | $29.00 | 101 |
| 2024-01-25 | 28.52 | $28.88 | 1236 |
| 2024-01-24 | 28.51 | $28.57 | 147 |
| 2024-01-23 | 28.49 | $28.70 | 100 |
| 2024-01-22 | 28.47 | $28.62 | 200 |
| 2024-01-19 | 28.43 | $28.40 | 240 |
| 2024-01-18 | 28.43 | $28.22 | 108 |
| 2024-01-17 | 28.43 | $28.16 | 113 |
| 2024-01-16 | 28.43 | $28.35 | 300 |
| 2024-01-12 | 28.43 | $28.52 | 100 |
| 2024-01-11 | 28.42 | $28.51 | 132 |
| 2024-01-10 | 28.37 | $28.59 | 300 |
| 2024-01-09 | 28.32 | $28.62 | 200 |
| 2024-01-08 | 28.26 | $28.81 | 800 |
| 2024-01-05 | 28.19 | $28.55 | 938 |
| 2024-01-04 | 28.12 | $28.38 | 309 |
| 2024-01-03 | 28.06 | $28.39 | 108 |
| 2024-01-02 | 28.02 | $28.65 | 410 |
| 2023-12-29 | 27.96 | $28.49 | 236 |
| 2023-12-28 | 27.89 | $28.59 | 200 |
| 2023-12-27 | 27.81 | $28.49 | 426 |
| 2023-12-26 | 27.74 | $28.49 | 100 |
| 2023-12-22 | 27.66 | $28.28 | 216 |
| 2023-12-21 | 27.59 | $28.22 | 1300 |
| 2023-12-20 | 27.52 | $27.93 | 744 |
| 2023-12-19 | 27.46 | $28.43 | 200 |
| 2023-12-18 | 27.38 | $28.22 | 1413 |
| 2023-12-15 | 27.30 | $28.13 | 117 |
| 2023-12-14 | 27.21 | $28.38 | 100 |
| 2023-12-13 | 27.12 | $28.15 | 1030 |
| 2023-12-12 | 27.04 | $27.63 | 202 |
| 2023-12-11 | 26.96 | $27.61 | 1109 |
| 2023-12-08 | 26.88 | $27.37 | 1700 |
| 2023-12-07 | 26.79 | $27.34 | 625 |
| 2023-12-06 | 26.72 | $27.18 | 2415 |
| 2023-12-05 | 26.66 | $27.25 | 100 |
| 2023-12-04 | 26.60 | $27.51 | 200 |
| 2023-12-01 | 26.53 | $27.50 | 100 |
| 2023-11-30 | 26.44 | $27.18 | 100 |
| 2023-11-29 | 26.34 | $26.96 | 100 |
| 2023-11-28 | 26.25 | $26.94 | 100 |
| 2023-11-27 | 26.14 | $26.95 | 130 |
| 2023-11-24 | 26.03 | $26.95 | 100 |
| 2023-11-22 | 25.92 | $26.84 | — |
| 2023-11-21 | 25.83 | $26.73 | 318 |
| 2023-11-20 | 25.74 | $26.74 | 100 |
| 2023-11-17 | 25.65 | $26.56 | 2700 |
| 2023-11-16 | 25.58 | $26.43 | 535 |
| 2023-11-15 | 25.53 | $26.61 | 100 |
| 2023-11-14 | 25.48 | $26.49 | 100 |
| 2023-11-13 | 25.45 | $26.00 | 94 |
| 2023-11-10 | 25.43 | $25.98 | 100 |
| 2023-11-09 | 25.40 | $25.71 | 900 |
| 2023-11-08 | 25.38 | $25.92 | 100 |
| 2023-11-07 | 25.36 | $25.96 | 146 |
| 2023-11-06 | 25.34 | $26.04 | 100 |
| 2023-11-03 | 25.30 | $26.15 | 300 |
| 2023-11-02 | 25.25 | $25.75 | 100 |
| 2023-11-01 | 25.21 | $25.16 | 605 |
| 2023-10-31 | 25.21 | $25.06 | 300 |
| 2023-10-30 | 25.20 | $24.86 | 100 |
| 2023-10-27 | 25.22 | $24.58 | 100 |
| 2023-10-26 | 25.26 | $24.90 | 1000 |
| 2023-10-25 | 25.30 | $24.88 | 527 |
| 2023-10-24 | 25.33 | $25.11 | 100 |
| 2023-10-23 | 25.34 | $24.93 | 322 |
| 2023-10-20 | 25.39 | $25.12 | 100 |
| 2023-10-19 | 25.42 | $25.38 | 600 |
| 2023-10-18 | 25.45 | $25.59 | 100 |
| 2023-10-17 | 25.49 | $25.84 | — |
| 2023-10-16 | 25.51 | $25.70 | 100 |
| 2023-10-13 | 25.55 | $25.35 | 312 |
| 2023-10-12 | 25.60 | $25.23 | 800 |
| 2023-10-11 | 25.66 | $25.54 | 512 |
| 2023-10-10 | 25.70 | $25.53 | 100 |
| 2023-10-09 | 25.74 | $25.36 | 116 |
| 2023-10-06 | 25.79 | $25.14 | 100 |
| 2023-10-05 | 25.84 | $24.99 | 201 |
| 2023-10-04 | 25.90 | $25.06 | 114 |
| 2023-10-03 | 25.95 | $24.93 | 100 |
| 2023-10-02 | 26.02 | $25.24 | 100 |
| 2023-09-29 | 26.08 | $25.47 | 3921 |
| 2023-09-28 | 26.13 | $25.54 | 100 |
| 2023-09-27 | 26.18 | $25.46 | 124 |
| 2023-09-26 | 26.23 | $25.41 | 436 |
| 2023-09-25 | 26.27 | $25.88 | 100 |
| 2023-09-22 | 26.28 | $25.80 | 116 |
| 2023-09-21 | 26.28 | $25.93 | 100 |
| 2023-09-20 | 26.29 | $26.30 | 100 |
| 2023-09-19 | 26.28 | $26.40 | 100 |
| 2023-09-18 | 26.26 | $26.37 | 1439 |
| 2023-09-15 | 26.25 | $26.37 | 100 |
| 2023-09-14 | 26.23 | $26.55 | 101 |
| 2023-09-13 | 26.22 | $26.30 | 1000 |
| 2023-09-12 | 26.22 | $26.32 | 820 |
| 2023-09-11 | 26.24 | $26.27 | 100 |
| 2023-09-08 | 26.26 | $26.20 | 100 |
| 2023-09-07 | 26.29 | $26.11 | 100 |
| 2023-09-06 | 26.32 | $26.20 | 100 |
| 2023-09-05 | 26.35 | $26.25 | — |
| 2023-09-01 | 26.39 | $26.50 | 303 |
| 2023-08-31 | 26.40 | $26.45 | 405 |
| 2023-08-30 | 26.43 | $26.50 | 100 |
| 2023-08-29 | 26.45 | $26.45 | 100 |
| 2023-08-28 | 26.48 | $26.23 | 600 |
| 2023-08-25 | 26.53 | $26.00 | 300 |
| 2023-08-24 | 26.58 | $25.95 | 100 |
| 2023-08-23 | 26.63 | $26.11 | 100 |
| 2023-08-22 | 26.69 | $25.99 | 100 |
| 2023-08-21 | 26.75 | $26.14 | 44 |
| 2023-08-18 | 26.80 | $26.06 | 100 |
| 2023-08-17 | 26.85 | $26.06 | 100 |
| 2023-08-16 | 26.91 | $26.23 | 510 |
| 2023-08-15 | 26.95 | $26.42 | 100 |
| 2023-08-14 | 26.97 | $26.71 | 100 |
| 2023-08-11 | 26.96 | $26.70 | 1000 |
| 2023-08-10 | 26.96 | $26.70 | 100 |
| 2023-08-09 | 26.96 | $26.75 | 638 |
| 2023-08-08 | 26.95 | $26.83 | 100 |
| 2023-08-07 | 26.93 | $26.99 | 345 |
| 2023-08-04 | 26.90 | $26.81 | 542 |
| 2023-08-03 | 26.87 | $26.91 | 149 |
| 2023-08-02 | 26.83 | $26.91 | 500 |
| 2023-08-01 | 26.80 | $27.15 | 100 |
| 2023-07-31 | 26.77 | $27.09 | 2000 |
| 2023-07-28 | 26.73 | $27.07 | 100 |
| 2023-07-27 | 26.68 | $27.04 | 100 |
| 2023-07-26 | 26.62 | $27.24 | 143 |
| 2023-07-25 | 26.55 | $27.24 | 800 |
| 2023-07-24 | 26.47 | $27.14 | 645 |
| 2023-07-21 | 26.39 | $27.07 | 300 |
| 2023-07-20 | 26.32 | $27.14 | 200 |
| 2023-07-19 | 26.26 | $27.03 | 100 |
| 2023-07-18 | 26.20 | $26.81 | 100 |
| 2023-07-17 | 26.16 | $26.60 | 1200 |
| 2023-07-14 | 26.13 | $26.59 | 136 |
| 2023-07-13 | 26.08 | $26.72 | 100 |
| 2023-07-12 | 26.03 | $26.57 | 1031 |
| 2023-07-11 | 25.97 | $26.54 | 500 |
| 2023-07-10 | 25.91 | $26.27 | 100 |
| 2023-07-07 | 25.86 | $26.19 | 300 |
| 2023-07-06 | 25.81 | $26.19 | 111 |
| 2023-07-05 | 25.76 | $26.38 | 100 |
| 2023-07-03 | 25.69 | $26.41 | 100 |
| 2023-06-30 | 25.62 | $26.31 | 100 |
| 2023-06-29 | 25.53 | $26.04 | 500 |
| 2023-06-28 | 25.45 | $25.84 | 300 |
| 2023-06-27 | 25.38 | $25.91 | 244 |
| 2023-06-26 | 25.32 | $25.62 | 607 |
| 2023-06-23 | 25.26 | $25.56 | 112 |
| 2023-06-22 | 25.22 | $25.77 | 100 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
40.15
2026-06-18
Close Price
$41.17
Vol: 9700
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
25.20
Average
32.14
Maximum
40.15
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-06-18 | 40.15 | $41.17 | 9700 |
| 2026-06-17 | 40.04 | $40.78 | 250400 |
| 2026-06-16 | 39.96 | $41.28 | 32022 |
| 2026-06-15 | 39.83 | $41.12 | 56715 |
| 2026-06-12 | 39.69 | $40.62 | 12700 |
| 2026-06-11 | 39.59 | $40.14 | 5924 |
| 2026-06-10 | 39.53 | $39.41 | 9000 |
| 2026-06-09 | 39.55 | $39.96 | 7500 |
| 2026-06-08 | 39.50 | $39.77 | 10000 |
| 2026-06-05 | 39.48 | $39.61 | 6201 |
| 2026-06-04 | 39.46 | $40.34 | 5700 |
| 2026-06-03 | 39.37 | $39.98 | 18306 |
| 2026-06-02 | 39.30 | $40.03 | 11928 |
| 2026-06-01 | 39.23 | $39.73 | 49700 |
| 2026-05-29 | 39.17 | $39.83 | 9700 |
| 2026-05-28 | 39.11 | $39.92 | 67023 |
| 2026-05-27 | 39.02 | $39.88 | 26300 |
| 2026-05-26 | 38.93 | $39.81 | 10509 |
| 2026-05-22 | 38.84 | $39.54 | 3523 |
| 2026-05-21 | 38.76 | $39.29 | 6600 |
| 2026-05-20 | 38.71 | $39.04 | 19000 |
| 2026-05-19 | 38.67 | $38.78 | 26614 |
| 2026-05-18 | 38.66 | $38.99 | 17020 |
| 2026-05-15 | 38.63 | $38.86 | 24848 |
| 2026-05-14 | 38.60 | $39.46 | 9900 |
| 2026-05-13 | 38.51 | $39.21 | 6000 |
| 2026-05-12 | 38.44 | $39.11 | 9500 |
| 2026-05-11 | 38.37 | $39.17 | 11215 |
| 2026-05-08 | 38.28 | $39.08 | 6300 |
| 2026-05-07 | 38.20 | $38.96 | 13623 |
| 2026-05-06 | 38.12 | $39.31 | 18936 |
| 2026-05-05 | 37.99 | $38.86 | 4300 |
| 2026-05-04 | 37.90 | $38.65 | 8105 |
| 2026-05-01 | 37.82 | $39.00 | 17500 |
| 2026-04-30 | 37.70 | $39.18 | 6830 |
| 2026-04-29 | 37.54 | $38.43 | 11200 |
| 2026-04-28 | 37.45 | $38.52 | 5635 |
| 2026-04-27 | 37.34 | $38.61 | 2422 |
| 2026-04-24 | 37.21 | $38.61 | 2819 |
| 2026-04-23 | 37.06 | $38.74 | 16213 |
| 2026-03-26 | 36.88 | $35.96 | 16400 |
| 2026-03-25 | 36.98 | $36.47 | 13518 |
| 2026-03-24 | 37.03 | $36.28 | 21429 |
| 2026-03-23 | 37.11 | $36.28 | 13510 |
| 2026-03-20 | 37.20 | $35.96 | 30323 |
| 2026-03-19 | 37.33 | $36.42 | 81134 |
| 2026-03-18 | 37.42 | $36.35 | 13641 |
| 2026-03-17 | 37.54 | $36.99 | 16307 |
| 2026-03-16 | 37.59 | $36.86 | 31930 |
| 2026-03-13 | 37.67 | $36.46 | 78644 |
| 2026-03-12 | 37.80 | $36.42 | 218307 |
| 2026-03-11 | 37.94 | $36.93 | 20623 |
| 2026-03-10 | 38.05 | $37.06 | 20527 |
| 2026-03-09 | 38.15 | $37.29 | 13000 |
| 2026-03-06 | 38.25 | $37.23 | 10300 |
| 2026-03-05 | 38.35 | $37.64 | 17400 |
| 2026-03-04 | 38.43 | $38.00 | 16320 |
| 2026-03-03 | 38.47 | $37.92 | 11016 |
| 2026-03-02 | 38.53 | $38.39 | 73400 |
| 2026-02-27 | 38.54 | $38.43 | 4500 |
| 2026-02-26 | 38.56 | $38.55 | 8913 |
| 2026-02-25 | 38.56 | $38.48 | 24200 |
| 2026-02-24 | 38.57 | $38.23 | 10431 |
| 2026-02-23 | 38.60 | $38.23 | 10331 |
| 2026-02-20 | 38.64 | $38.69 | 5209 |
| 2026-02-19 | 38.63 | $38.57 | 8600 |
| 2026-02-18 | 38.64 | $38.76 | 3700 |
| 2026-02-17 | 38.63 | $38.42 | 8523 |
| 2026-02-13 | 38.65 | $38.52 | 17600 |
| 2026-02-12 | 38.66 | $38.29 | 10634 |
| 2026-02-11 | 38.70 | $38.92 | 14813 |
| 2026-02-10 | 38.68 | $39.03 | 17706 |
| 2026-02-09 | 38.64 | $39.19 | 14500 |
| 2026-02-06 | 38.59 | $39.30 | 16339 |
| 2026-02-05 | 38.51 | $38.73 | 60100 |
| 2026-02-04 | 38.49 | $39.12 | 9000 |
| 2026-02-03 | 38.42 | $38.83 | 24600 |
| 2026-02-02 | 38.38 | $38.81 | 17100 |
| 2026-01-30 | 38.33 | $38.57 | 34400 |
| 2026-01-29 | 38.31 | $38.68 | 12700 |
| 2026-01-28 | 38.27 | $38.62 | 12012 |
| 2026-01-27 | 38.23 | $38.53 | 8600 |
| 2026-01-26 | 38.20 | $38.62 | 22724 |
| 2026-01-23 | 38.16 | $38.43 | 6830 |
| 2026-01-22 | 38.13 | $38.70 | 24705 |
| 2026-01-21 | 38.07 | $38.50 | 11734 |
| 2026-01-20 | 38.02 | $37.96 | 5900 |
| 2026-01-16 | 38.03 | $38.57 | 14400 |
| 2026-01-15 | 37.97 | $38.68 | 25900 |
| 2026-01-14 | 37.90 | $38.52 | 9800 |
| 2026-01-13 | 37.83 | $38.48 | 16600 |
| 2026-01-12 | 37.77 | $38.47 | 190104 |
| 2026-01-09 | 37.69 | $38.48 | 18800 |
| 2026-01-08 | 37.61 | $38.29 | 14542 |
| 2026-01-07 | 37.54 | $37.96 | 7500 |
| 2026-01-06 | 37.49 | $38.41 | 11408 |
| 2026-01-05 | 37.40 | $38.00 | 48400 |
| 2026-01-02 | 37.33 | $37.59 | 14500 |
| 2025-12-31 | 37.31 | $37.32 | 2606 |
| 2025-12-30 | 37.31 | $37.63 | 9812 |
| 2025-12-29 | 37.27 | $37.67 | 14513 |
| 2025-12-26 | 37.23 | $37.76 | 19100 |
| 2025-12-24 | 37.17 | $37.70 | 8000 |
| 2025-12-23 | 37.12 | $37.52 | 13109 |
| 2025-12-22 | 37.07 | $37.54 | 13631 |
| 2025-12-19 | 37.03 | $37.36 | 25611 |
| 2025-12-18 | 36.99 | $37.30 | 21500 |
| 2025-12-17 | 36.96 | $37.24 | 14342 |
| 2025-12-16 | 36.93 | $37.30 | 14500 |
| 2025-12-15 | 36.89 | $37.64 | 114900 |
| 2025-12-12 | 36.81 | $37.59 | 172325 |
| 2025-12-11 | 36.73 | $37.81 | 61429 |
| 2025-12-10 | 36.61 | $37.48 | 14205 |
| 2025-12-09 | 36.52 | $36.87 | 18600 |
| 2025-12-08 | 36.49 | $36.99 | 11511 |
| 2025-12-05 | 36.43 | $37.19 | 19336 |
| 2025-12-04 | 36.35 | $37.08 | 400100 |
| 2025-12-03 | 36.28 | $36.83 | 12544 |
| 2025-12-02 | 36.22 | $36.69 | 7200 |
| 2025-12-01 | 36.17 | $36.72 | 15000 |
| 2025-11-28 | 36.11 | $36.92 | 7337 |
| 2025-11-26 | 36.03 | $36.74 | 7337 |
| 2025-11-25 | 35.95 | $36.51 | 6516 |
| 2025-11-24 | 35.89 | $36.04 | 5800 |
| 2025-11-21 | 35.88 | $35.80 | 3600 |
| 2025-11-20 | 35.89 | $35.22 | 4017 |
| 2025-11-19 | 35.96 | $35.55 | 17000 |
| 2025-11-18 | 36.00 | $35.70 | 57810 |
| 2025-11-17 | 36.03 | $35.76 | 15429 |
| 2025-11-14 | 36.06 | $36.17 | 66100 |
| 2025-11-13 | 36.05 | $36.33 | 6302 |
| 2025-11-12 | 36.02 | $36.65 | 10826 |
| 2025-11-11 | 35.95 | $36.48 | 14700 |
| 2025-11-10 | 35.90 | $36.27 | 1400 |
| 2025-11-07 | 35.86 | $36.02 | 1600 |
| 2025-11-06 | 35.84 | $35.76 | 10900 |
| 2025-11-05 | 35.85 | $35.97 | 3215 |
| 2025-11-04 | 35.84 | $35.76 | 5301 |
| 2025-11-03 | 35.84 | $35.95 | 11900 |
| 2025-10-31 | 35.83 | $35.96 | 3928 |
| 2025-10-30 | 35.82 | $35.74 | 3029 |
| 2025-10-29 | 35.83 | $35.90 | 10400 |
| 2025-10-28 | 35.82 | $36.25 | 3000 |
| 2025-10-27 | 35.78 | $36.40 | 10409 |
| 2025-10-24 | 35.71 | $36.22 | 6400 |
| 2025-10-23 | 35.66 | $35.93 | 1916 |
| 2025-10-22 | 35.63 | $35.81 | 4904 |
| 2025-10-21 | 35.61 | $35.99 | 4900 |
| 2025-10-20 | 35.57 | $35.84 | 8200 |
| 2025-10-17 | 35.54 | $35.48 | 11113 |
| 2025-10-16 | 35.55 | $35.25 | 12100 |
| 2025-10-15 | 35.58 | $35.58 | 14500 |
| 2025-10-14 | 35.58 | $35.52 | 13646 |
| 2025-10-13 | 35.58 | $35.13 | 41300 |
| 2025-10-10 | 35.63 | $34.85 | 5916 |
| 2025-10-09 | 35.71 | $35.55 | 5900 |
| 2025-10-08 | 35.73 | $35.86 | 15939 |
| 2025-10-07 | 35.72 | $35.82 | 4042 |
| 2025-10-06 | 35.71 | $35.90 | 12700 |
| 2025-10-03 | 35.69 | $36.01 | 241145 |
| 2025-10-02 | 35.65 | $35.85 | 18300 |
| 2025-10-01 | 35.63 | $35.90 | 16500 |
| 2025-09-30 | 35.60 | $35.88 | 5500 |
| 2025-09-29 | 35.57 | $35.66 | 5744 |
| 2025-09-26 | 35.57 | $35.53 | 3918 |
| 2025-09-25 | 35.57 | $35.12 | 1740 |
| 2025-09-24 | 35.62 | $35.44 | 2800 |
| 2025-09-23 | 35.64 | $35.53 | 24900 |
| 2025-09-22 | 35.65 | $35.61 | 8117 |
| 2025-09-19 | 35.65 | $35.66 | 52429 |
| 2025-09-18 | 35.65 | $35.80 | 22134 |
| 2025-09-17 | 35.63 | $35.57 | 7133 |
| 2025-09-16 | 35.64 | $35.54 | 35126 |
| 2025-09-15 | 35.65 | $35.69 | 14400 |
| 2025-09-12 | 35.65 | $35.85 | 13500 |
| 2025-09-11 | 35.62 | $36.04 | 1000 |
| 2025-09-10 | 35.58 | $35.61 | 4037 |
| 2025-09-09 | 35.58 | $35.71 | 16237 |
| 2025-09-08 | 35.56 | $35.68 | 2200 |
| 2025-09-05 | 35.55 | $35.74 | 1300 |
| 2025-09-04 | 35.53 | $35.77 | 12924 |
| 2025-09-03 | 35.51 | $35.53 | 2030 |
| 2025-09-02 | 35.50 | $35.61 | 4000 |
| 2025-08-29 | 35.49 | $35.87 | 4500 |
| 2025-08-28 | 35.45 | $35.88 | 7012 |
| 2025-08-27 | 35.41 | $35.97 | 4800 |
| 2025-08-26 | 35.35 | $35.87 | 6600 |
| 2025-08-25 | 35.30 | $35.83 | 11900 |
| 2025-08-22 | 35.24 | $36.08 | 2809 |
| 2025-08-21 | 35.15 | $35.40 | 4700 |
| 2025-08-20 | 35.12 | $35.57 | 2200 |
| 2025-08-19 | 35.08 | $35.47 | 3100 |
| 2025-08-18 | 35.04 | $35.39 | 6000 |
| 2025-08-15 | 35.00 | $35.43 | 7420 |
| 2025-08-14 | 34.95 | $35.61 | 4201 |
| 2025-08-13 | 34.88 | $35.62 | 3600 |
| 2025-08-12 | 34.81 | $35.28 | 1800 |
| 2025-08-11 | 34.76 | $34.89 | 3928 |
| 2025-08-08 | 34.74 | $34.95 | 8240 |
| 2025-08-07 | 34.72 | $34.66 | 500 |
| 2025-08-06 | 34.73 | $34.55 | 3437 |
| 2025-08-05 | 34.75 | $34.58 | 7400 |
| 2025-08-04 | 34.76 | $34.60 | 6025 |
| 2025-08-01 | 34.78 | $34.32 | 10200 |
| 2025-07-31 | 34.83 | $34.63 | 7600 |
| 2025-07-30 | 34.85 | $34.99 | 34200 |
| 2025-07-29 | 34.83 | $35.16 | 1600 |
| 2025-07-28 | 34.80 | $35.18 | 7900 |
| 2025-07-25 | 34.76 | $35.44 | 5500 |
| 2025-07-24 | 34.69 | $35.40 | 800 |
| 2025-07-23 | 34.61 | $35.43 | 5229 |
| 2025-07-22 | 34.53 | $35.07 | 5623 |
| 2025-07-21 | 34.47 | $34.74 | 2900 |
| 2025-07-18 | 34.44 | $34.75 | 3527 |
| 2025-07-17 | 34.41 | $34.78 | 4100 |
| 2025-07-16 | 34.37 | $34.54 | 10300 |
| 2025-07-15 | 34.35 | $34.43 | 6900 |
| 2025-07-14 | 34.35 | $34.82 | 11000 |
| 2025-07-11 | 34.30 | $34.70 | 16100 |
| 2025-07-10 | 34.25 | $34.90 | 38800 |
| 2025-07-09 | 34.18 | $34.85 | 10500 |
| 2025-07-08 | 34.11 | $34.75 | 156500 |
| 2025-07-07 | 34.05 | $34.73 | 5100 |
| 2025-07-03 | 33.98 | $35.02 | 700 |
| 2025-07-02 | 33.87 | $34.85 | 47500 |
| 2025-07-01 | 33.76 | $34.76 | 7200 |
| 2025-06-30 | 33.66 | $34.33 | 4228 |
| 2025-06-27 | 33.59 | $34.19 | 1932 |
| 2025-06-26 | 33.52 | $34.08 | 5200 |
| 2025-06-25 | 33.46 | $33.81 | 928 |
| 2025-06-24 | 33.43 | $33.97 | 3704 |
| 2025-06-23 | 33.37 | $33.73 | 5700 |
| 2025-06-20 | 33.33 | $33.45 | 5700 |
| 2025-06-18 | 33.32 | $33.46 | 4300 |
| 2025-06-17 | 33.30 | $33.40 | 3700 |
| 2025-06-16 | 33.29 | $33.65 | 2947 |
| 2025-06-13 | 33.26 | $33.46 | 1133 |
| 2025-06-12 | 33.24 | $33.87 | 1513 |
| 2025-06-11 | 33.17 | $33.77 | 4000 |
| 2025-06-10 | 33.11 | $33.82 | 7100 |
| 2025-06-09 | 33.03 | $33.67 | 2749 |
| 2025-06-06 | 32.96 | $33.59 | 524 |
| 2025-06-05 | 32.90 | $33.25 | 4009 |
| 2025-06-04 | 32.86 | $33.28 | 3838 |
| 2025-06-03 | 32.82 | $33.35 | 118414 |
| 2025-06-02 | 32.76 | $32.96 | 35300 |
| 2025-05-30 | 32.74 | $33.10 | 11545 |
| 2025-05-29 | 32.70 | $33.03 | 17015 |
| 2025-05-28 | 32.67 | $32.93 | 49113 |
| 2025-05-27 | 32.64 | $33.15 | 700 |
| 2025-05-23 | 32.59 | $32.64 | 1200 |
| 2025-05-22 | 32.58 | $32.75 | 4444 |
| 2025-05-21 | 32.56 | $32.92 | 1426 |
| 2025-05-20 | 32.52 | $33.56 | 700 |
| 2025-05-19 | 32.41 | $33.56 | 4841 |
| 2025-05-16 | 32.29 | $33.49 | 1900 |
| 2025-05-15 | 32.17 | $33.15 | 12617 |
| 2025-05-14 | 32.07 | $32.83 | 5149 |
| 2025-05-13 | 31.98 | $33.01 | 2300 |
| 2025-05-12 | 31.88 | $33.01 | 2132 |
| 2025-05-09 | 31.76 | $32.45 | 198620 |
| 2025-05-08 | 31.68 | $32.42 | 1800 |
| 2025-05-07 | 31.61 | $32.24 | 800 |
| 2025-05-06 | 31.54 | $32.18 | 1800 |
| 2025-05-05 | 31.47 | $32.33 | 3200 |
| 2025-05-02 | 31.38 | $32.40 | 4000 |
| 2025-05-01 | 31.28 | $31.89 | 2732 |
| 2025-04-30 | 31.21 | $31.78 | 2947 |
| 2025-04-29 | 31.15 | $31.67 | 1442 |
| 2025-04-28 | 31.10 | $31.46 | 12100 |
| 2025-04-25 | 31.06 | $31.41 | 4236 |
| 2025-04-24 | 31.02 | $31.49 | 10400 |
| 2025-04-23 | 30.97 | $31.15 | 11245 |
| 2025-04-22 | 30.95 | $30.72 | 13738 |
| 2025-04-21 | 30.98 | $30.15 | 6800 |
| 2025-04-17 | 31.06 | $30.62 | 5500 |
| 2025-04-16 | 31.11 | $30.35 | 7907 |
| 2025-04-15 | 31.19 | $30.68 | 11500 |
| 2025-04-14 | 31.25 | $30.76 | 15326 |
| 2025-04-11 | 31.30 | $30.35 | 12544 |
| 2025-04-10 | 31.40 | $30.05 | 15200 |
| 2025-04-09 | 31.54 | $30.93 | 18727 |
| 2025-04-08 | 31.60 | $29.04 | 27700 |
| 2025-04-07 | 31.87 | $29.47 | 20903 |
| 2025-04-04 | 32.12 | $29.60 | 16200 |
| 2025-04-03 | 32.39 | $31.36 | 2900 |
| 2025-04-02 | 32.50 | $32.69 | 13248 |
| 2025-04-01 | 32.48 | $32.44 | 118200 |
| 2025-03-31 | 32.48 | $32.47 | 2600 |
| 2025-03-28 | 32.48 | $32.22 | 300 |
| 2025-03-27 | 32.51 | $32.63 | 1900 |
| 2025-03-26 | 32.50 | $32.65 | 308 |
| 2025-03-25 | 32.48 | $32.58 | 1600 |
| 2025-03-24 | 32.47 | $32.67 | 1100 |
| 2025-03-21 | 32.45 | $32.30 | 1337 |
| 2025-03-20 | 32.47 | $32.42 | 2400 |
| 2025-03-19 | 32.47 | $32.54 | 941 |
| 2025-03-18 | 32.47 | $32.34 | 1100 |
| 2025-03-17 | 32.48 | $32.51 | 7935 |
| 2025-03-14 | 32.48 | $32.14 | 6925 |
| 2025-03-13 | 32.51 | $31.61 | 1432 |
| 2025-03-12 | 32.61 | $31.68 | 1343 |
| 2025-03-11 | 32.70 | $31.86 | 3039 |
| 2025-03-10 | 32.79 | $32.18 | 917 |
| 2025-03-07 | 32.86 | $32.82 | 3135 |
| 2025-03-06 | 32.86 | $32.46 | 12625 |
| 2025-03-05 | 32.90 | $32.70 | 3000 |
| 2025-03-04 | 32.92 | $32.33 | 2105 |
| 2025-03-03 | 32.99 | $32.90 | 2044 |
| 2025-02-28 | 33.00 | $33.25 | 1906 |
| 2025-02-27 | 32.97 | $32.91 | 3900 |
| 2025-02-26 | 32.98 | $33.00 | 1000 |
| 2025-02-25 | 32.97 | $33.11 | 1800 |
| 2025-02-24 | 32.96 | $33.02 | 2900 |
| 2025-02-21 | 32.95 | $33.01 | 6605 |
| 2025-02-20 | 32.95 | $33.27 | 500 |
| 2025-02-19 | 32.91 | $33.34 | 604 |
| 2025-02-18 | 32.87 | $33.28 | 4700 |
| 2025-02-14 | 32.82 | $33.16 | 55326 |
| 2025-02-13 | 32.79 | $33.18 | 76424 |
| 2025-02-12 | 32.75 | $32.99 | 95345 |
| 2025-02-11 | 32.72 | $32.97 | 4543 |
| 2025-02-10 | 32.70 | $32.99 | 4200 |
| 2025-02-07 | 32.67 | $32.89 | 18224 |
| 2025-02-06 | 32.64 | $33.02 | 14400 |
| 2025-02-05 | 32.60 | $32.89 | 9600 |
| 2025-02-04 | 32.57 | $32.62 | 19000 |
| 2025-02-03 | 32.57 | $32.62 | 10900 |
| 2025-01-31 | 32.56 | $32.80 | 57217 |
| 2025-01-30 | 32.54 | $32.97 | 3700 |
| 2025-01-29 | 32.49 | $32.84 | 5931 |
| 2025-01-28 | 32.45 | $32.91 | 5736 |
| 2025-01-27 | 32.41 | $33.25 | 2610 |
| 2025-01-24 | 32.32 | $32.96 | 69130 |
| 2025-01-23 | 32.25 | $32.96 | 41638 |
| 2025-01-22 | 32.18 | $32.94 | 824 |
| 2025-01-21 | 32.09 | $33.05 | 16600 |
| 2025-01-17 | 31.99 | $32.58 | 834 |
| 2025-01-16 | 31.93 | $32.39 | 3942 |
| 2025-01-15 | 31.88 | $32.19 | 10217 |
| 2025-01-14 | 31.85 | $31.78 | 1122 |
| 2025-01-13 | 31.86 | $31.55 | 500 |
| 2025-01-10 | 31.89 | $31.27 | 1835 |
| 2025-01-08 | 31.96 | $31.69 | 2900 |
| 2025-01-07 | 31.99 | $31.68 | 3900 |
| 2025-01-06 | 32.02 | $31.74 | 2900 |
| 2025-01-03 | 32.05 | $31.76 | 3741 |
| 2025-01-02 | 32.08 | $31.48 | 6800 |
| 2024-12-31 | 32.14 | $31.57 | 12322 |
| 2024-12-30 | 32.20 | $31.45 | 15200 |
| 2024-12-27 | 32.28 | $31.74 | 6800 |
| 2024-12-26 | 32.34 | $31.93 | 9027 |
| 2024-12-24 | 32.38 | $31.84 | 1822 |
| 2024-12-23 | 32.44 | $31.60 | 4116 |
| 2024-12-20 | 32.52 | $31.58 | 14200 |
| 2024-12-19 | 32.62 | $31.18 | 16121 |
| 2024-12-18 | 32.78 | $31.29 | 8700 |
| 2024-12-17 | 32.93 | $31.93 | 10100 |
| 2024-12-16 | 33.04 | $32.27 | 7705 |
| 2024-12-13 | 33.12 | $32.49 | 5529 |
| 2024-12-12 | 33.18 | $32.59 | 228 |
| 2024-12-11 | 33.25 | $32.85 | 5000 |
| 2024-12-10 | 33.29 | $33.05 | 1546 |
| 2024-12-09 | 33.31 | $33.18 | 800 |
| 2024-12-06 | 33.33 | $33.36 | 1300 |
| 2024-12-05 | 33.33 | $33.47 | 7320 |
| 2024-12-04 | 33.31 | $33.56 | 620 |
| 2024-12-03 | 33.28 | $33.60 | 2100 |
| 2024-12-02 | 33.25 | $33.73 | 1406 |
| 2024-11-29 | 33.20 | $33.85 | 402 |
| 2024-11-27 | 33.13 | $33.73 | 1400 |
| 2024-11-26 | 33.07 | $33.71 | 400 |
| 2024-11-25 | 33.00 | $33.72 | 12610 |
| 2024-11-22 | 32.92 | $33.52 | 305 |
| 2024-11-21 | 32.86 | $33.26 | 11600 |
| 2024-11-20 | 32.82 | $32.89 | 5300 |
| 2024-11-19 | 32.81 | $32.81 | 9400 |
| 2024-11-18 | 32.81 | $32.97 | 6116 |
| 2024-11-15 | 32.80 | $32.78 | 42133 |
| 2024-11-14 | 32.80 | $33.01 | 204 |
| 2024-11-13 | 32.78 | $33.37 | 1700 |
| 2024-11-12 | 32.71 | $33.32 | 523 |
| 2024-11-11 | 32.65 | $33.51 | 1119 |
| 2024-11-08 | 32.56 | $33.21 | 1609 |
| 2024-11-07 | 32.49 | $33.11 | 942 |
| 2024-11-06 | 32.43 | $33.19 | 4500 |
| 2024-11-05 | 32.35 | $32.26 | 700 |
| 2024-11-04 | 32.35 | $32.01 | 545 |
| 2024-11-01 | 32.39 | $32.12 | 1100 |
| 2024-10-31 | 32.42 | $32.08 | 505 |
| 2024-10-30 | 32.45 | $32.33 | 900 |
| 2024-10-29 | 32.47 | $32.34 | 248 |
| 2024-10-28 | 32.48 | $32.50 | 5600 |
| 2024-10-25 | 32.48 | $32.34 | 6600 |
| 2024-10-24 | 32.49 | $32.47 | 900 |
| 2024-10-23 | 32.50 | $32.55 | 1424 |
| 2024-10-22 | 32.49 | $32.63 | 6900 |
| 2024-10-21 | 32.48 | $32.60 | 600 |
| 2024-10-18 | 32.46 | $32.95 | 37310 |
| 2024-10-17 | 32.41 | $32.97 | 3600 |
| 2024-10-16 | 32.35 | $33.00 | 1100 |
| 2024-10-15 | 32.28 | $32.67 | 2100 |
| 2024-10-14 | 32.24 | $32.85 | 648 |
| 2024-10-11 | 32.18 | $32.66 | 1900 |
| 2024-10-10 | 32.13 | $32.35 | 500 |
| 2024-10-09 | 32.11 | $32.44 | 840 |
| 2024-10-08 | 32.07 | $32.23 | 248 |
| 2024-10-07 | 32.06 | $32.10 | 2218 |
| 2024-10-04 | 32.05 | $32.27 | 340 |
| 2024-10-03 | 32.03 | $31.97 | 600 |
| 2024-10-02 | 32.03 | $32.14 | 3621 |
| 2024-10-01 | 32.02 | $32.21 | 130 |
| 2024-09-30 | 32.00 | $32.31 | 249 |
| 2024-09-27 | 31.97 | $32.25 | 3200 |
| 2024-09-26 | 31.94 | $32.07 | 4116 |
| 2024-09-25 | 31.93 | $31.85 | 300 |
| 2024-09-24 | 31.94 | $32.22 | 200 |
| 2024-09-23 | 31.91 | $32.34 | 509 |
| 2024-09-20 | 31.86 | $32.18 | 100 |
| 2024-09-19 | 31.83 | $32.23 | 901 |
| 2024-09-18 | 31.78 | $32.01 | 504 |
| 2024-09-17 | 31.76 | $32.12 | 232 |
| 2024-09-16 | 31.72 | $32.13 | 900 |
| 2024-09-13 | 31.68 | $31.84 | 1634 |
| 2024-09-12 | 31.66 | $31.55 | 338 |
| 2024-09-11 | 31.67 | $31.40 | 100 |
| 2024-09-10 | 31.70 | $31.44 | 129 |
| 2024-09-09 | 31.73 | $31.58 | 2500 |
| 2024-09-06 | 31.75 | $31.38 | 200 |
| 2024-09-05 | 31.78 | $31.76 | 100 |
| 2024-09-04 | 31.79 | $31.99 | 400 |
| 2024-09-03 | 31.76 | $32.12 | 4300 |
| 2024-08-30 | 31.73 | $32.39 | 400 |
| 2024-08-29 | 31.66 | $32.13 | 300 |
| 2024-08-28 | 31.61 | $32.14 | 124 |
| 2024-08-27 | 31.55 | $32.17 | 400 |
| 2024-08-26 | 31.49 | $32.19 | 9125 |
| 2024-08-23 | 31.41 | $32.19 | 748 |
| 2024-08-22 | 31.33 | $31.83 | 3727 |
| 2024-08-21 | 31.28 | $31.86 | 7300 |
| 2024-08-20 | 31.22 | $31.73 | 100 |
| 2024-08-19 | 31.16 | $31.83 | 400 |
| 2024-08-16 | 31.09 | $31.65 | 1822 |
| 2024-08-15 | 31.03 | $31.42 | 1100 |
| 2024-08-14 | 30.99 | $31.09 | 100 |
| 2024-08-13 | 30.98 | $30.92 | 200 |
| 2024-08-12 | 30.99 | $30.65 | 100 |
| 2024-08-09 | 31.03 | $30.92 | 1409 |
| 2024-08-08 | 31.04 | $30.86 | 5800 |
| 2024-08-07 | 31.05 | $30.40 | 1237 |
| 2024-08-06 | 31.12 | $30.53 | 3500 |
| 2024-08-05 | 31.19 | $30.30 | 400 |
| 2024-08-02 | 31.28 | $31.10 | 700 |
| 2024-08-01 | 31.30 | $31.55 | 1843 |
| 2024-07-31 | 31.27 | $31.83 | 244 |
| 2024-07-30 | 31.21 | $31.80 | 300 |
| 2024-07-29 | 31.15 | $31.59 | 100 |
| 2024-07-26 | 31.11 | $31.53 | 926 |
| 2024-07-25 | 31.06 | $31.18 | 1200 |
| 2024-07-24 | 31.05 | $31.02 | 15012 |
| 2024-07-23 | 31.05 | $31.23 | 1000 |
| 2024-07-22 | 31.03 | $31.34 | 1611 |
| 2024-07-19 | 31.00 | $31.17 | 6700 |
| 2024-07-18 | 30.98 | $31.47 | 500 |
| 2024-07-17 | 30.93 | $31.77 | 600 |
| 2024-07-16 | 30.84 | $31.68 | 7924 |
| 2024-07-15 | 30.75 | $31.22 | 100 |
| 2024-07-12 | 30.70 | $31.22 | 1233 |
| 2024-07-11 | 30.65 | $31.09 | 100 |
| 2024-07-10 | 30.60 | $30.70 | 511 |
| 2024-07-09 | 30.59 | $30.50 | 100 |
| 2024-07-08 | 30.60 | $30.45 | 230 |
| 2024-07-05 | 30.62 | $30.46 | 600 |
| 2024-07-03 | 30.64 | $30.56 | 2900 |
| 2024-07-02 | 30.65 | $30.56 | 1817 |
| 2024-07-01 | 30.65 | $30.45 | 100 |
| 2024-06-28 | 30.68 | $30.58 | 6100 |
| 2024-06-27 | 30.69 | $30.45 | 200 |
| 2024-06-26 | 30.71 | $30.46 | 111 |
| 2024-06-25 | 30.74 | $30.65 | 117 |
| 2024-06-24 | 30.75 | $30.94 | 1703 |
| 2024-06-21 | 30.73 | $30.68 | 200 |
| 2024-06-20 | 30.73 | $30.63 | 307 |
| 2024-06-18 | 30.74 | $30.48 | 300 |
| 2024-06-17 | 30.77 | $30.40 | 2700 |
| 2024-06-14 | 30.81 | $30.21 | 400 |
| 2024-06-13 | 30.87 | $30.45 | 100 |
| 2024-06-12 | 30.91 | $30.60 | 200 |
| 2024-06-11 | 30.95 | $30.54 | 941 |
| 2024-06-10 | 30.99 | $30.85 | 500 |
| 2024-06-07 | 31.00 | $30.91 | 300 |
| 2024-06-06 | 31.01 | $30.96 | 1026 |
| 2024-06-05 | 31.02 | $31.04 | 200 |
| 2024-06-04 | 31.02 | $31.03 | 200 |
| 2024-06-03 | 31.02 | $31.12 | 600 |
| 2024-05-31 | 31.01 | $31.17 | 136 |
| 2024-05-30 | 30.99 | $30.69 | 1902 |
| 2024-05-29 | 31.02 | $30.57 | 519 |
| 2024-05-28 | 31.07 | $30.81 | 442 |
| 2024-05-24 | 31.10 | $31.11 | 500 |
| 2024-05-23 | 31.09 | $30.95 | 316 |
| 2024-05-22 | 31.11 | $31.34 | 316 |
| 2024-05-21 | 31.08 | $31.52 | 72300 |
| 2024-05-20 | 31.04 | $31.42 | 1800 |
| 2024-05-17 | 31.00 | $31.52 | 200 |
| 2024-05-16 | 30.94 | $31.56 | 100 |
| 2024-05-15 | 30.88 | $31.55 | 100 |
| 2024-05-14 | 30.81 | $31.38 | 300 |
| 2024-05-13 | 30.75 | $31.26 | 1700 |
| 2024-05-10 | 30.69 | $31.33 | 1800 |
| 2024-05-09 | 30.63 | $31.27 | 100 |
| 2024-05-08 | 30.56 | $31.01 | 200 |
| 2024-05-07 | 30.51 | $30.95 | 100 |
| 2024-05-06 | 30.47 | $30.77 | 1600 |
| 2024-05-03 | 30.43 | $30.54 | 900 |
| 2024-05-02 | 30.42 | $30.37 | 347 |
| 2024-05-01 | 30.43 | $30.21 | 400 |
| 2024-04-30 | 30.45 | $30.33 | 420 |
| 2024-04-29 | 30.47 | $30.63 | 324 |
| 2024-04-26 | 30.45 | $30.54 | 100 |
| 2024-04-25 | 30.44 | $30.38 | 100 |
| 2024-04-24 | 30.44 | $30.59 | 200 |
| 2024-04-23 | 30.43 | $30.48 | 1600 |
| 2024-04-22 | 30.42 | $30.24 | 200 |
| 2024-04-19 | 30.44 | $30.09 | 500 |
| 2024-04-18 | 30.48 | $29.89 | 200 |
| 2024-04-17 | 30.54 | $29.84 | 500 |
| 2024-04-16 | 30.62 | $29.92 | 237 |
| 2024-04-15 | 30.69 | $30.01 | 100 |
| 2024-04-12 | 30.76 | $30.21 | 300 |
| 2024-04-11 | 30.82 | $30.69 | 100 |
| 2024-04-10 | 30.83 | $30.71 | 100 |
| 2024-04-09 | 30.85 | $31.04 | 200 |
| 2024-04-08 | 30.82 | $31.01 | 433 |
| 2024-04-05 | 30.81 | $31.00 | 1030 |
| 2024-04-04 | 30.78 | $30.87 | 430 |
| 2024-04-03 | 30.78 | $31.13 | 942 |
| 2024-04-02 | 30.74 | $31.16 | 108 |
| 2024-04-01 | 30.69 | $31.36 | 628 |
| 2024-03-28 | 30.62 | $31.45 | 217 |
| 2024-03-27 | 30.54 | $31.26 | 100 |
| 2024-03-26 | 30.46 | $30.82 | 1409 |
| 2024-03-25 | 30.42 | $30.77 | 300 |
| 2024-03-22 | 30.39 | $30.72 | 344 |
| 2024-03-21 | 30.35 | $30.93 | 100 |
| 2024-03-20 | 30.29 | $30.81 | 100 |
| 2024-03-19 | 30.24 | $30.63 | 100 |
| 2024-03-18 | 30.20 | $30.49 | 302 |
| 2024-03-15 | 30.16 | $30.36 | 1325 |
| 2024-03-14 | 30.14 | $30.33 | 100 |
| 2024-03-13 | 30.12 | $30.56 | 400 |
| 2024-03-12 | 30.08 | $30.62 | 1906 |
| 2024-03-11 | 30.02 | $30.53 | 1138 |
| 2024-03-08 | 29.97 | $30.46 | 204 |
| 2024-03-07 | 29.92 | $30.50 | 100 |
| 2024-03-06 | 29.85 | $30.43 | 20200 |
| 2024-03-05 | 29.79 | $30.30 | 203 |
| 2024-03-04 | 29.74 | $30.33 | 13937 |
| 2024-03-01 | 29.68 | $30.34 | 100 |
| 2024-02-29 | 29.61 | $30.25 | 24213 |
| 2024-02-28 | 29.54 | $30.01 | 325 |
| 2024-02-27 | 29.49 | $30.08 | 135 |
| 2024-02-26 | 29.43 | $30.00 | 300 |
| 2024-02-23 | 29.37 | $30.15 | 10500 |
| 2024-02-22 | 29.29 | $30.01 | 130 |
| 2024-02-21 | 29.21 | $29.80 | 400 |
| 2024-02-20 | 29.15 | $29.61 | 100 |
| 2024-02-16 | 29.10 | $29.67 | 3049 |
| 2024-02-15 | 29.04 | $29.71 | 100 |
| 2024-02-14 | 28.97 | $29.30 | 600 |
| 2024-02-13 | 28.94 | $29.08 | 1134 |
| 2024-02-12 | 28.92 | $29.48 | 6116 |
| 2024-02-09 | 28.86 | $29.24 | 3145 |
| 2024-02-08 | 28.82 | $29.16 | 349 |
| 2024-02-07 | 28.79 | $29.03 | 3100 |
| 2024-02-06 | 28.76 | $28.93 | 9200 |
| 2024-02-05 | 28.74 | $28.86 | 200 |
| 2024-02-02 | 28.73 | $29.14 | 200 |
| 2024-02-01 | 28.69 | $29.07 | 1200 |
| 2024-01-31 | 28.65 | $28.92 | 100 |
| 2024-01-30 | 28.62 | $29.26 | 100 |
| 2024-01-29 | 28.55 | $29.14 | 100 |
| 2024-01-26 | 28.49 | $29.00 | 101 |
| 2024-01-25 | 28.43 | $28.88 | 1236 |
| 2024-01-24 | 28.39 | $28.57 | 147 |
| 2024-01-23 | 28.37 | $28.70 | 100 |
| 2024-01-22 | 28.33 | $28.62 | 200 |
| 2024-01-19 | 28.30 | $28.40 | 240 |
| 2024-01-18 | 28.29 | $28.22 | 108 |
| 2024-01-17 | 28.30 | $28.16 | 113 |
| 2024-01-16 | 28.32 | $28.35 | 300 |
| 2024-01-12 | 28.31 | $28.52 | 100 |
| 2024-01-11 | 28.29 | $28.51 | 132 |
| 2024-01-10 | 28.27 | $28.59 | 300 |
| 2024-01-09 | 28.23 | $28.62 | 200 |
| 2024-01-08 | 28.19 | $28.81 | 800 |
| 2024-01-05 | 28.13 | $28.55 | 938 |
| 2024-01-04 | 28.08 | $28.38 | 309 |
| 2024-01-03 | 28.05 | $28.39 | 108 |
| 2024-01-02 | 28.02 | $28.65 | 410 |
| 2023-12-29 | 27.95 | $28.49 | 236 |
| 2023-12-28 | 27.89 | $28.59 | 200 |
| 2023-12-27 | 27.82 | $28.49 | 426 |
| 2023-12-26 | 27.75 | $28.49 | 100 |
| 2023-12-22 | 27.67 | $28.28 | 216 |
| 2023-12-21 | 27.61 | $28.22 | 1300 |
| 2023-12-20 | 27.54 | $27.93 | 744 |
| 2023-12-19 | 27.50 | $28.43 | 200 |
| 2023-12-18 | 27.41 | $28.22 | 1413 |
| 2023-12-15 | 27.32 | $28.13 | 117 |
| 2023-12-14 | 27.24 | $28.38 | 100 |
| 2023-12-13 | 27.12 | $28.15 | 1030 |
| 2023-12-12 | 27.01 | $27.63 | 202 |
| 2023-12-11 | 26.94 | $27.61 | 1109 |
| 2023-12-08 | 26.87 | $27.37 | 1700 |
| 2023-12-07 | 26.82 | $27.34 | 625 |
| 2023-12-06 | 26.76 | $27.18 | 2415 |
| 2023-12-05 | 26.72 | $27.25 | 100 |
| 2023-12-04 | 26.66 | $27.51 | 200 |
| 2023-12-01 | 26.57 | $27.50 | 100 |
| 2023-11-30 | 26.48 | $27.18 | 100 |
| 2023-11-29 | 26.40 | $26.96 | 100 |
| 2023-11-28 | 26.34 | $26.94 | 100 |
| 2023-11-27 | 26.28 | $26.95 | 130 |
| 2023-11-24 | 26.21 | $26.95 | 100 |
| 2023-11-22 | 26.13 | $26.84 | — |
| 2023-11-21 | 26.06 | $26.73 | 318 |
| 2023-11-20 | 25.99 | $26.74 | 100 |
| 2023-11-17 | 25.91 | $26.56 | 2700 |
| 2023-11-16 | 25.84 | $26.43 | 535 |
| 2023-11-15 | 25.78 | $26.61 | 100 |
| 2023-11-14 | 25.69 | $26.49 | 100 |
| 2023-11-13 | 25.61 | $26.00 | 94 |
| 2023-11-10 | 25.57 | $25.98 | 100 |
| 2023-11-09 | 25.52 | $25.71 | 900 |
| 2023-11-08 | 25.50 | $25.92 | 100 |
| 2023-11-07 | 25.46 | $25.96 | 146 |
| 2023-11-06 | 25.41 | $26.04 | 100 |
| 2023-11-03 | 25.34 | $26.15 | 300 |
| 2023-11-02 | 25.25 | $25.75 | 100 |
| 2023-11-01 | 25.20 | $25.16 | 605 |
| 2023-10-31 | 25.20 | $25.06 | 300 |
| 2023-10-30 | 25.22 | $24.86 | 100 |
| 2023-10-27 | 25.26 | $24.58 | 100 |
| 2023-10-26 | 25.33 | $24.90 | 1000 |
| 2023-10-25 | 25.37 | $24.88 | 527 |
| 2023-10-24 | 25.43 | $25.11 | 100 |
| 2023-10-23 | 25.46 | $24.93 | 322 |
| 2023-10-20 | 25.52 | $25.12 | 100 |
| 2023-10-19 | 25.56 | $25.38 | 600 |
| 2023-10-18 | 25.58 | $25.59 | 100 |
| 2023-10-17 | 25.57 | $25.84 | — |
| 2023-10-16 | 25.55 | $25.70 | 100 |
| 2023-10-13 | 25.53 | $25.35 | 312 |
| 2023-10-12 | 25.55 | $25.23 | 800 |
| 2023-10-11 | 25.58 | $25.54 | 512 |
| 2023-10-10 | 25.59 | $25.53 | 100 |
| 2023-10-09 | 25.59 | $25.36 | 116 |
| 2023-10-06 | 25.62 | $25.14 | 100 |
| 2023-10-05 | 25.67 | $24.99 | 201 |
| 2023-10-04 | 25.74 | $25.06 | 114 |
| 2023-10-03 | 25.81 | $24.93 | 100 |
| 2023-10-02 | 25.91 | $25.24 | 100 |
| 2023-09-29 | 25.98 | $25.47 | 3921 |
| 2023-09-28 | 26.03 | $25.54 | 100 |
| 2023-09-27 | 26.08 | $25.46 | 124 |
| 2023-09-26 | 26.15 | $25.41 | 436 |
| 2023-09-25 | 26.22 | $25.88 | 100 |
| 2023-09-22 | 26.26 | $25.80 | 116 |
| 2023-09-21 | 26.31 | $25.93 | 100 |
| 2023-09-20 | 26.35 | $26.30 | 100 |
| 2023-09-19 | 26.35 | $26.40 | 100 |
| 2023-09-18 | 26.35 | $26.37 | 1439 |
| 2023-09-15 | 26.34 | $26.37 | 100 |
| 2023-09-14 | 26.34 | $26.55 | 101 |
| 2023-09-13 | 26.32 | $26.30 | 1000 |
| 2023-09-12 | 26.32 | $26.32 | 820 |
| 2023-09-11 | 26.32 | $26.27 | 100 |
| 2023-09-08 | 26.33 | $26.20 | 100 |
| 2023-09-07 | 26.34 | $26.11 | 100 |
| 2023-09-06 | 26.36 | $26.20 | 100 |
| 2023-09-05 | 26.38 | $26.25 | — |
| 2023-09-01 | 26.40 | $26.50 | 303 |
| 2023-08-31 | 26.39 | $26.45 | 405 |
| 2023-08-30 | 26.38 | $26.50 | 100 |
| 2023-08-29 | 26.37 | $26.45 | 100 |
| 2023-08-28 | 26.36 | $26.23 | 600 |
| 2023-08-25 | 26.37 | $26.00 | 300 |
| 2023-08-24 | 26.41 | $25.95 | 100 |
| 2023-08-23 | 26.46 | $26.11 | 100 |
| 2023-08-22 | 26.49 | $25.99 | 100 |
| 2023-08-21 | 26.55 | $26.14 | 44 |
| 2023-08-18 | 26.59 | $26.06 | 100 |
| 2023-08-17 | 26.65 | $26.06 | 100 |
| 2023-08-16 | 26.71 | $26.23 | 510 |
| 2023-08-15 | 26.76 | $26.42 | 100 |
| 2023-08-14 | 26.79 | $26.71 | 100 |
| 2023-08-11 | 26.80 | $26.70 | 1000 |
| 2023-08-10 | 26.81 | $26.70 | 100 |
| 2023-08-09 | 26.82 | $26.75 | 638 |
| 2023-08-08 | 26.83 | $26.83 | 100 |
| 2023-08-07 | 26.83 | $26.99 | 345 |
| 2023-08-04 | 26.82 | $26.81 | 542 |
| 2023-08-03 | 26.82 | $26.91 | 149 |
| 2023-08-02 | 26.81 | $26.91 | 500 |
| 2023-08-01 | 26.80 | $27.15 | 100 |
| 2023-07-31 | 26.76 | $27.09 | 2000 |
| 2023-07-28 | 26.72 | $27.07 | 100 |
| 2023-07-27 | 26.69 | $27.04 | 100 |
| 2023-07-26 | 26.65 | $27.24 | 143 |
| 2023-07-25 | 26.59 | $27.24 | 800 |
| 2023-07-24 | 26.52 | $27.14 | 645 |
| 2023-07-21 | 26.45 | $27.07 | 300 |
| 2023-07-20 | 26.39 | $27.14 | 200 |
| 2023-07-19 | 26.31 | $27.03 | 100 |
| 2023-07-18 | 26.23 | $26.81 | 100 |
| 2023-07-17 | 26.17 | $26.60 | 1200 |
| 2023-07-14 | 26.13 | $26.59 | 136 |
| 2023-07-13 | 26.08 | $26.72 | 100 |
| 2023-07-12 | 26.01 | $26.57 | 1031 |
| 2023-07-11 | 25.95 | $26.54 | 500 |
| 2023-07-10 | 25.89 | $26.27 | 100 |
| 2023-07-07 | 25.85 | $26.19 | 300 |
| 2023-07-06 | 25.82 | $26.19 | 111 |
| 2023-07-05 | 25.78 | $26.38 | 100 |
| 2023-07-03 | 25.71 | $26.41 | 100 |
| 2023-06-30 | 25.64 | $26.31 | 100 |
| 2023-06-29 | 25.57 | $26.04 | 500 |
| 2023-06-28 | 25.52 | $25.84 | 300 |
| 2023-06-27 | 25.49 | $25.91 | 244 |
| 2023-06-26 | 25.44 | $25.62 | 607 |
| 2023-06-23 | 25.42 | $25.56 | 112 |
| 2023-06-22 | 25.41 | $25.77 | 100 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
40.35
2026-06-18
Close Price
$41.17
Vol: 9700
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
25.13
Average
32.20
Maximum
40.35
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-06-18 | 40.35 | $41.17 | 9700 |
| 2026-06-17 | 40.24 | $40.78 | 250400 |
| 2026-06-16 | 40.16 | $41.28 | 32022 |
| 2026-06-15 | 40.02 | $41.12 | 56715 |
| 2026-06-12 | 39.88 | $40.62 | 12700 |
| 2026-06-11 | 39.78 | $40.14 | 5924 |
| 2026-06-10 | 39.73 | $39.41 | 9000 |
| 2026-06-09 | 39.74 | $39.96 | 7500 |
| 2026-06-08 | 39.70 | $39.77 | 10000 |
| 2026-06-05 | 39.67 | $39.61 | 6201 |
| 2026-06-04 | 39.66 | $40.34 | 5700 |
| 2026-06-03 | 39.57 | $39.98 | 18306 |
| 2026-06-02 | 39.51 | $40.03 | 11928 |
| 2026-06-01 | 39.44 | $39.73 | 49700 |
| 2026-05-29 | 39.39 | $39.83 | 9700 |
| 2026-05-28 | 39.33 | $39.92 | 67023 |
| 2026-05-27 | 39.25 | $39.88 | 26300 |
| 2026-05-26 | 39.18 | $39.81 | 10509 |
| 2026-05-22 | 39.10 | $39.54 | 3523 |
| 2026-05-21 | 39.04 | $39.29 | 6600 |
| 2026-05-20 | 39.01 | $39.04 | 19000 |
| 2026-05-19 | 38.98 | $38.78 | 26614 |
| 2026-05-18 | 38.97 | $38.99 | 17020 |
| 2026-05-15 | 38.93 | $38.86 | 24848 |
| 2026-05-14 | 38.88 | $39.46 | 9900 |
| 2026-05-13 | 38.77 | $39.21 | 6000 |
| 2026-05-12 | 38.66 | $39.11 | 9500 |
| 2026-05-11 | 38.55 | $39.17 | 11215 |
| 2026-05-08 | 38.42 | $39.08 | 6300 |
| 2026-05-07 | 38.29 | $38.96 | 13623 |
| 2026-05-06 | 38.16 | $39.31 | 18936 |
| 2026-05-05 | 37.98 | $38.86 | 4300 |
| 2026-05-04 | 37.84 | $38.65 | 8105 |
| 2026-05-01 | 37.71 | $39.00 | 17500 |
| 2026-04-30 | 37.54 | $39.18 | 6830 |
| 2026-04-29 | 37.34 | $38.43 | 11200 |
| 2026-04-28 | 37.21 | $38.52 | 5635 |
| 2026-04-27 | 37.07 | $38.61 | 2422 |
| 2026-04-24 | 36.91 | $38.61 | 2819 |
| 2026-04-23 | 36.76 | $38.74 | 16213 |
| 2026-03-26 | 36.59 | $35.96 | 16400 |
| 2026-03-25 | 36.70 | $36.47 | 13518 |
| 2026-03-24 | 36.77 | $36.28 | 21429 |
| 2026-03-23 | 36.86 | $36.28 | 13510 |
| 2026-03-20 | 36.97 | $35.96 | 30323 |
| 2026-03-19 | 37.12 | $36.42 | 81134 |
| 2026-03-18 | 37.23 | $36.35 | 13641 |
| 2026-03-17 | 37.37 | $36.99 | 16307 |
| 2026-03-16 | 37.45 | $36.86 | 31930 |
| 2026-03-13 | 37.55 | $36.46 | 78644 |
| 2026-03-12 | 37.69 | $36.42 | 218307 |
| 2026-03-11 | 37.86 | $36.93 | 20623 |
| 2026-03-10 | 37.98 | $37.06 | 20527 |
| 2026-03-09 | 38.10 | $37.29 | 13000 |
| 2026-03-06 | 38.21 | $37.23 | 10300 |
| 2026-03-05 | 38.33 | $37.64 | 17400 |
| 2026-03-04 | 38.42 | $38.00 | 16320 |
| 2026-03-03 | 38.48 | $37.92 | 11016 |
| 2026-03-02 | 38.56 | $38.39 | 73400 |
| 2026-02-27 | 38.58 | $38.43 | 4500 |
| 2026-02-26 | 38.61 | $38.55 | 8913 |
| 2026-02-25 | 38.62 | $38.48 | 24200 |
| 2026-02-24 | 38.64 | $38.23 | 10431 |
| 2026-02-23 | 38.69 | $38.23 | 10331 |
| 2026-02-20 | 38.74 | $38.69 | 5209 |
| 2026-02-19 | 38.74 | $38.57 | 8600 |
| 2026-02-18 | 38.76 | $38.76 | 3700 |
| 2026-02-17 | 38.75 | $38.42 | 8523 |
| 2026-02-13 | 38.78 | $38.52 | 17600 |
| 2026-02-12 | 38.80 | $38.29 | 10634 |
| 2026-02-11 | 38.84 | $38.92 | 14813 |
| 2026-02-10 | 38.81 | $39.03 | 17706 |
| 2026-02-09 | 38.78 | $39.19 | 14500 |
| 2026-02-06 | 38.73 | $39.30 | 16339 |
| 2026-02-05 | 38.66 | $38.73 | 60100 |
| 2026-02-04 | 38.64 | $39.12 | 9000 |
| 2026-02-03 | 38.58 | $38.83 | 24600 |
| 2026-02-02 | 38.55 | $38.81 | 17100 |
| 2026-01-30 | 38.51 | $38.57 | 34400 |
| 2026-01-29 | 38.49 | $38.68 | 12700 |
| 2026-01-28 | 38.45 | $38.62 | 12012 |
| 2026-01-27 | 38.41 | $38.53 | 8600 |
| 2026-01-26 | 38.38 | $38.62 | 22724 |
| 2026-01-23 | 38.34 | $38.43 | 6830 |
| 2026-01-22 | 38.31 | $38.70 | 24705 |
| 2026-01-21 | 38.24 | $38.50 | 11734 |
| 2026-01-20 | 38.20 | $37.96 | 5900 |
| 2026-01-16 | 38.20 | $38.57 | 14400 |
| 2026-01-15 | 38.13 | $38.68 | 25900 |
| 2026-01-14 | 38.05 | $38.52 | 9800 |
| 2026-01-13 | 37.98 | $38.48 | 16600 |
| 2026-01-12 | 37.91 | $38.47 | 190104 |
| 2026-01-09 | 37.84 | $38.48 | 18800 |
| 2026-01-08 | 37.76 | $38.29 | 14542 |
| 2026-01-07 | 37.69 | $37.96 | 7500 |
| 2026-01-06 | 37.65 | $38.41 | 11408 |
| 2026-01-05 | 37.56 | $38.00 | 48400 |
| 2026-01-02 | 37.51 | $37.59 | 14500 |
| 2025-12-31 | 37.49 | $37.32 | 2606 |
| 2025-12-30 | 37.49 | $37.63 | 9812 |
| 2025-12-29 | 37.46 | $37.67 | 14513 |
| 2025-12-26 | 37.43 | $37.76 | 19100 |
| 2025-12-24 | 37.37 | $37.70 | 8000 |
| 2025-12-23 | 37.32 | $37.52 | 13109 |
| 2025-12-22 | 37.28 | $37.54 | 13631 |
| 2025-12-19 | 37.23 | $37.36 | 25611 |
| 2025-12-18 | 37.19 | $37.30 | 21500 |
| 2025-12-17 | 37.14 | $37.24 | 14342 |
| 2025-12-16 | 37.09 | $37.30 | 14500 |
| 2025-12-15 | 37.03 | $37.64 | 114900 |
| 2025-12-12 | 36.93 | $37.59 | 172325 |
| 2025-12-11 | 36.83 | $37.81 | 61429 |
| 2025-12-10 | 36.70 | $37.48 | 14205 |
| 2025-12-09 | 36.60 | $36.87 | 18600 |
| 2025-12-08 | 36.55 | $36.99 | 11511 |
| 2025-12-05 | 36.49 | $37.19 | 19336 |
| 2025-12-04 | 36.40 | $37.08 | 400100 |
| 2025-12-03 | 36.32 | $36.83 | 12544 |
| 2025-12-02 | 36.25 | $36.69 | 7200 |
| 2025-12-01 | 36.20 | $36.72 | 15000 |
| 2025-11-28 | 36.14 | $36.92 | 7337 |
| 2025-11-26 | 36.05 | $36.74 | 7337 |
| 2025-11-25 | 35.98 | $36.51 | 6516 |
| 2025-11-24 | 35.93 | $36.04 | 5800 |
| 2025-11-21 | 35.92 | $35.80 | 3600 |
| 2025-11-20 | 35.94 | $35.22 | 4017 |
| 2025-11-19 | 36.02 | $35.55 | 17000 |
| 2025-11-18 | 36.07 | $35.70 | 57810 |
| 2025-11-17 | 36.10 | $35.76 | 15429 |
| 2025-11-14 | 36.13 | $36.17 | 66100 |
| 2025-11-13 | 36.12 | $36.33 | 6302 |
| 2025-11-12 | 36.09 | $36.65 | 10826 |
| 2025-11-11 | 36.02 | $36.48 | 14700 |
| 2025-11-10 | 35.96 | $36.27 | 1400 |
| 2025-11-07 | 35.92 | $36.02 | 1600 |
| 2025-11-06 | 35.89 | $35.76 | 10900 |
| 2025-11-05 | 35.89 | $35.97 | 3215 |
| 2025-11-04 | 35.87 | $35.76 | 5301 |
| 2025-11-03 | 35.87 | $35.95 | 11900 |
| 2025-10-31 | 35.85 | $35.96 | 3928 |
| 2025-10-30 | 35.83 | $35.74 | 3029 |
| 2025-10-29 | 35.83 | $35.90 | 10400 |
| 2025-10-28 | 35.82 | $36.25 | 3000 |
| 2025-10-27 | 35.77 | $36.40 | 10409 |
| 2025-10-24 | 35.70 | $36.22 | 6400 |
| 2025-10-23 | 35.65 | $35.93 | 1916 |
| 2025-10-22 | 35.62 | $35.81 | 4904 |
| 2025-10-21 | 35.60 | $35.99 | 4900 |
| 2025-10-20 | 35.56 | $35.84 | 8200 |
| 2025-10-17 | 35.54 | $35.48 | 11113 |
| 2025-10-16 | 35.55 | $35.25 | 12100 |
| 2025-10-15 | 35.58 | $35.58 | 14500 |
| 2025-10-14 | 35.59 | $35.52 | 13646 |
| 2025-10-13 | 35.59 | $35.13 | 41300 |
| 2025-10-10 | 35.64 | $34.85 | 5916 |
| 2025-10-09 | 35.72 | $35.55 | 5900 |
| 2025-10-08 | 35.74 | $35.86 | 15939 |
| 2025-10-07 | 35.72 | $35.82 | 4042 |
| 2025-10-06 | 35.71 | $35.90 | 12700 |
| 2025-10-03 | 35.69 | $36.01 | 241145 |
| 2025-10-02 | 35.66 | $35.85 | 18300 |
| 2025-10-01 | 35.64 | $35.90 | 16500 |
| 2025-09-30 | 35.62 | $35.88 | 5500 |
| 2025-09-29 | 35.59 | $35.66 | 5744 |
| 2025-09-26 | 35.59 | $35.53 | 3918 |
| 2025-09-25 | 35.61 | $35.12 | 1740 |
| 2025-09-24 | 35.66 | $35.44 | 2800 |
| 2025-09-23 | 35.69 | $35.53 | 24900 |
| 2025-09-22 | 35.71 | $35.61 | 8117 |
| 2025-09-19 | 35.72 | $35.66 | 52429 |
| 2025-09-18 | 35.73 | $35.80 | 22134 |
| 2025-09-17 | 35.73 | $35.57 | 7133 |
| 2025-09-16 | 35.74 | $35.54 | 35126 |
| 2025-09-15 | 35.76 | $35.69 | 14400 |
| 2025-09-12 | 35.76 | $35.85 | 13500 |
| 2025-09-11 | 35.75 | $36.04 | 1000 |
| 2025-09-10 | 35.71 | $35.61 | 4037 |
| 2025-09-09 | 35.72 | $35.71 | 16237 |
| 2025-09-08 | 35.71 | $35.68 | 2200 |
| 2025-09-05 | 35.70 | $35.74 | 1300 |
| 2025-09-04 | 35.68 | $35.77 | 12924 |
| 2025-09-03 | 35.65 | $35.53 | 2030 |
| 2025-09-02 | 35.64 | $35.61 | 4000 |
| 2025-08-29 | 35.62 | $35.87 | 4500 |
| 2025-08-28 | 35.57 | $35.88 | 7012 |
| 2025-08-27 | 35.51 | $35.97 | 4800 |
| 2025-08-26 | 35.43 | $35.87 | 6600 |
| 2025-08-25 | 35.36 | $35.83 | 11900 |
| 2025-08-22 | 35.30 | $36.08 | 2809 |
| 2025-08-21 | 35.20 | $35.40 | 4700 |
| 2025-08-20 | 35.17 | $35.57 | 2200 |
| 2025-08-19 | 35.12 | $35.47 | 3100 |
| 2025-08-18 | 35.08 | $35.39 | 6000 |
| 2025-08-15 | 35.05 | $35.43 | 7420 |
| 2025-08-14 | 35.01 | $35.61 | 4201 |
| 2025-08-13 | 34.95 | $35.62 | 3600 |
| 2025-08-12 | 34.88 | $35.28 | 1800 |
| 2025-08-11 | 34.84 | $34.89 | 3928 |
| 2025-08-08 | 34.83 | $34.95 | 8240 |
| 2025-08-07 | 34.82 | $34.66 | 500 |
| 2025-08-06 | 34.84 | $34.55 | 3437 |
| 2025-08-05 | 34.87 | $34.58 | 7400 |
| 2025-08-04 | 34.90 | $34.60 | 6025 |
| 2025-08-01 | 34.92 | $34.32 | 10200 |
| 2025-07-31 | 34.98 | $34.63 | 7600 |
| 2025-07-30 | 35.01 | $34.99 | 34200 |
| 2025-07-29 | 35.00 | $35.16 | 1600 |
| 2025-07-28 | 34.98 | $35.18 | 7900 |
| 2025-07-25 | 34.94 | $35.44 | 5500 |
| 2025-07-24 | 34.88 | $35.40 | 800 |
| 2025-07-23 | 34.81 | $35.43 | 5229 |
| 2025-07-22 | 34.73 | $35.07 | 5623 |
| 2025-07-21 | 34.68 | $34.74 | 2900 |
| 2025-07-18 | 34.65 | $34.75 | 3527 |
| 2025-07-17 | 34.62 | $34.78 | 4100 |
| 2025-07-16 | 34.58 | $34.54 | 10300 |
| 2025-07-15 | 34.55 | $34.43 | 6900 |
| 2025-07-14 | 34.54 | $34.82 | 11000 |
| 2025-07-11 | 34.48 | $34.70 | 16100 |
| 2025-07-10 | 34.43 | $34.90 | 38800 |
| 2025-07-09 | 34.35 | $34.85 | 10500 |
| 2025-07-08 | 34.27 | $34.75 | 156500 |
| 2025-07-07 | 34.20 | $34.73 | 5100 |
| 2025-07-03 | 34.12 | $35.02 | 700 |
| 2025-07-02 | 34.01 | $34.85 | 47500 |
| 2025-07-01 | 33.90 | $34.76 | 7200 |
| 2025-06-30 | 33.79 | $34.33 | 4228 |
| 2025-06-27 | 33.72 | $34.19 | 1932 |
| 2025-06-26 | 33.66 | $34.08 | 5200 |
| 2025-06-25 | 33.60 | $33.81 | 928 |
| 2025-06-24 | 33.57 | $33.97 | 3704 |
| 2025-06-23 | 33.51 | $33.73 | 5700 |
| 2025-06-20 | 33.48 | $33.45 | 5700 |
| 2025-06-18 | 33.46 | $33.46 | 4300 |
| 2025-06-17 | 33.45 | $33.40 | 3700 |
| 2025-06-16 | 33.44 | $33.65 | 2947 |
| 2025-06-13 | 33.41 | $33.46 | 1133 |
| 2025-06-12 | 33.39 | $33.87 | 1513 |
| 2025-06-11 | 33.33 | $33.77 | 4000 |
| 2025-06-10 | 33.28 | $33.82 | 7100 |
| 2025-06-09 | 33.21 | $33.67 | 2749 |
| 2025-06-06 | 33.16 | $33.59 | 524 |
| 2025-06-05 | 33.11 | $33.25 | 4009 |
| 2025-06-04 | 33.08 | $33.28 | 3838 |
| 2025-06-03 | 33.05 | $33.35 | 118414 |
| 2025-06-02 | 33.01 | $32.96 | 35300 |
| 2025-05-30 | 33.00 | $33.10 | 11545 |
| 2025-05-29 | 32.97 | $33.03 | 17015 |
| 2025-05-28 | 32.94 | $32.93 | 49113 |
| 2025-05-27 | 32.91 | $33.15 | 700 |
| 2025-05-23 | 32.86 | $32.64 | 1200 |
| 2025-05-22 | 32.85 | $32.75 | 4444 |
| 2025-05-21 | 32.82 | $32.92 | 1426 |
| 2025-05-20 | 32.77 | $33.56 | 700 |
| 2025-05-19 | 32.64 | $33.56 | 4841 |
| 2025-05-16 | 32.50 | $33.49 | 1900 |
| 2025-05-15 | 32.35 | $33.15 | 12617 |
| 2025-05-14 | 32.22 | $32.83 | 5149 |
| 2025-05-13 | 32.11 | $33.01 | 2300 |
| 2025-05-12 | 31.97 | $33.01 | 2132 |
| 2025-05-09 | 31.82 | $32.45 | 198620 |
| 2025-05-08 | 31.71 | $32.42 | 1800 |
| 2025-05-07 | 31.60 | $32.24 | 800 |
| 2025-05-06 | 31.49 | $32.18 | 1800 |
| 2025-05-05 | 31.37 | $32.33 | 3200 |
| 2025-05-02 | 31.22 | $32.40 | 4000 |
| 2025-05-01 | 31.07 | $31.89 | 2732 |
| 2025-04-30 | 30.96 | $31.78 | 2947 |
| 2025-04-29 | 30.87 | $31.67 | 1442 |
| 2025-04-28 | 30.79 | $31.46 | 12100 |
| 2025-04-25 | 30.74 | $31.41 | 4236 |
| 2025-04-24 | 30.70 | $31.49 | 10400 |
| 2025-04-23 | 30.65 | $31.15 | 11245 |
| 2025-04-22 | 30.64 | $30.72 | 13738 |
| 2025-04-21 | 30.69 | $30.15 | 6800 |
| 2025-04-17 | 30.80 | $30.62 | 5500 |
| 2025-04-16 | 30.87 | $30.35 | 7907 |
| 2025-04-15 | 30.98 | $30.68 | 11500 |
| 2025-04-14 | 31.06 | $30.76 | 15326 |
| 2025-04-11 | 31.15 | $30.35 | 12544 |
| 2025-04-10 | 31.28 | $30.05 | 15200 |
| 2025-04-09 | 31.45 | $30.93 | 18727 |
| 2025-04-08 | 31.54 | $29.04 | 27700 |
| 2025-04-07 | 31.83 | $29.47 | 20903 |
| 2025-04-04 | 32.08 | $29.60 | 16200 |
| 2025-04-03 | 32.34 | $31.36 | 2900 |
| 2025-04-02 | 32.43 | $32.69 | 13248 |
| 2025-04-01 | 32.40 | $32.44 | 118200 |
| 2025-03-31 | 32.39 | $32.47 | 2600 |
| 2025-03-28 | 32.38 | $32.22 | 300 |
| 2025-03-27 | 32.40 | $32.63 | 1900 |
| 2025-03-26 | 32.39 | $32.65 | 308 |
| 2025-03-25 | 32.37 | $32.58 | 1600 |
| 2025-03-24 | 32.36 | $32.67 | 1100 |
| 2025-03-21 | 32.34 | $32.30 | 1337 |
| 2025-03-20 | 32.37 | $32.42 | 2400 |
| 2025-03-19 | 32.38 | $32.54 | 941 |
| 2025-03-18 | 32.39 | $32.34 | 1100 |
| 2025-03-17 | 32.42 | $32.51 | 7935 |
| 2025-03-14 | 32.44 | $32.14 | 6925 |
| 2025-03-13 | 32.50 | $31.61 | 1432 |
| 2025-03-12 | 32.61 | $31.68 | 1343 |
| 2025-03-11 | 32.73 | $31.86 | 3039 |
| 2025-03-10 | 32.83 | $32.18 | 917 |
| 2025-03-07 | 32.91 | $32.82 | 3135 |
| 2025-03-06 | 32.92 | $32.46 | 12625 |
| 2025-03-05 | 32.98 | $32.70 | 3000 |
| 2025-03-04 | 33.01 | $32.33 | 2105 |
| 2025-03-03 | 33.07 | $32.90 | 2044 |
| 2025-02-28 | 33.08 | $33.25 | 1906 |
| 2025-02-27 | 33.06 | $32.91 | 3900 |
| 2025-02-26 | 33.07 | $33.00 | 1000 |
| 2025-02-25 | 33.07 | $33.11 | 1800 |
| 2025-02-24 | 33.06 | $33.02 | 2900 |
| 2025-02-21 | 33.05 | $33.01 | 6605 |
| 2025-02-20 | 33.05 | $33.27 | 500 |
| 2025-02-19 | 33.02 | $33.34 | 604 |
| 2025-02-18 | 32.99 | $33.28 | 4700 |
| 2025-02-14 | 32.96 | $33.16 | 55326 |
| 2025-02-13 | 32.93 | $33.18 | 76424 |
| 2025-02-12 | 32.90 | $32.99 | 95345 |
| 2025-02-11 | 32.88 | $32.97 | 4543 |
| 2025-02-10 | 32.85 | $32.99 | 4200 |
| 2025-02-07 | 32.82 | $32.89 | 18224 |
| 2025-02-06 | 32.79 | $33.02 | 14400 |
| 2025-02-05 | 32.74 | $32.89 | 9600 |
| 2025-02-04 | 32.69 | $32.62 | 19000 |
| 2025-02-03 | 32.67 | $32.62 | 10900 |
| 2025-01-31 | 32.65 | $32.80 | 57217 |
| 2025-01-30 | 32.60 | $32.97 | 3700 |
| 2025-01-29 | 32.52 | $32.84 | 5931 |
| 2025-01-28 | 32.46 | $32.91 | 5736 |
| 2025-01-27 | 32.38 | $33.25 | 2610 |
| 2025-01-24 | 32.26 | $32.96 | 69130 |
| 2025-01-23 | 32.17 | $32.96 | 41638 |
| 2025-01-22 | 32.07 | $32.94 | 824 |
| 2025-01-21 | 31.96 | $33.05 | 16600 |
| 2025-01-17 | 31.83 | $32.58 | 834 |
| 2025-01-16 | 31.75 | $32.39 | 3942 |
| 2025-01-15 | 31.68 | $32.19 | 10217 |
| 2025-01-14 | 31.63 | $31.78 | 1122 |
| 2025-01-13 | 31.63 | $31.55 | 500 |
| 2025-01-10 | 31.65 | $31.27 | 1835 |
| 2025-01-08 | 31.71 | $31.69 | 2900 |
| 2025-01-07 | 31.73 | $31.68 | 3900 |
| 2025-01-06 | 31.77 | $31.74 | 2900 |
| 2025-01-03 | 31.81 | $31.76 | 3741 |
| 2025-01-02 | 31.85 | $31.48 | 6800 |
| 2024-12-31 | 31.93 | $31.57 | 12322 |
| 2024-12-30 | 32.01 | $31.45 | 15200 |
| 2024-12-27 | 32.12 | $31.74 | 6800 |
| 2024-12-26 | 32.20 | $31.93 | 9027 |
| 2024-12-24 | 32.28 | $31.84 | 1822 |
| 2024-12-23 | 32.38 | $31.60 | 4116 |
| 2024-12-20 | 32.50 | $31.58 | 14200 |
| 2024-12-19 | 32.64 | $31.18 | 16121 |
| 2024-12-18 | 32.82 | $31.29 | 8700 |
| 2024-12-17 | 33.00 | $31.93 | 10100 |
| 2024-12-16 | 33.13 | $32.27 | 7705 |
| 2024-12-13 | 33.22 | $32.49 | 5529 |
| 2024-12-12 | 33.30 | $32.59 | 228 |
| 2024-12-11 | 33.37 | $32.85 | 5000 |
| 2024-12-10 | 33.41 | $33.05 | 1546 |
| 2024-12-09 | 33.44 | $33.18 | 800 |
| 2024-12-06 | 33.46 | $33.36 | 1300 |
| 2024-12-05 | 33.46 | $33.47 | 7320 |
| 2024-12-04 | 33.45 | $33.56 | 620 |
| 2024-12-03 | 33.42 | $33.60 | 2100 |
| 2024-12-02 | 33.38 | $33.73 | 1406 |
| 2024-11-29 | 33.33 | $33.85 | 402 |
| 2024-11-27 | 33.25 | $33.73 | 1400 |
| 2024-11-26 | 33.17 | $33.71 | 400 |
| 2024-11-25 | 33.10 | $33.72 | 12610 |
| 2024-11-22 | 33.01 | $33.52 | 305 |
| 2024-11-21 | 32.94 | $33.26 | 11600 |
| 2024-11-20 | 32.89 | $32.89 | 5300 |
| 2024-11-19 | 32.87 | $32.81 | 9400 |
| 2024-11-18 | 32.86 | $32.97 | 6116 |
| 2024-11-15 | 32.84 | $32.78 | 42133 |
| 2024-11-14 | 32.83 | $33.01 | 204 |
| 2024-11-13 | 32.80 | $33.37 | 1700 |
| 2024-11-12 | 32.73 | $33.32 | 523 |
| 2024-11-11 | 32.67 | $33.51 | 1119 |
| 2024-11-08 | 32.58 | $33.21 | 1609 |
| 2024-11-07 | 32.52 | $33.11 | 942 |
| 2024-11-06 | 32.47 | $33.19 | 4500 |
| 2024-11-05 | 32.40 | $32.26 | 700 |
| 2024-11-04 | 32.43 | $32.01 | 545 |
| 2024-11-01 | 32.47 | $32.12 | 1100 |
| 2024-10-31 | 32.51 | $32.08 | 505 |
| 2024-10-30 | 32.55 | $32.33 | 900 |
| 2024-10-29 | 32.57 | $32.34 | 248 |
| 2024-10-28 | 32.58 | $32.50 | 5600 |
| 2024-10-25 | 32.58 | $32.34 | 6600 |
| 2024-10-24 | 32.59 | $32.47 | 900 |
| 2024-10-23 | 32.59 | $32.55 | 1424 |
| 2024-10-22 | 32.58 | $32.63 | 6900 |
| 2024-10-21 | 32.56 | $32.60 | 600 |
| 2024-10-18 | 32.54 | $32.95 | 37310 |
| 2024-10-17 | 32.48 | $32.97 | 3600 |
| 2024-10-16 | 32.42 | $33.00 | 1100 |
| 2024-10-15 | 32.35 | $32.67 | 2100 |
| 2024-10-14 | 32.31 | $32.85 | 648 |
| 2024-10-11 | 32.25 | $32.66 | 1900 |
| 2024-10-10 | 32.20 | $32.35 | 500 |
| 2024-10-09 | 32.18 | $32.44 | 840 |
| 2024-10-08 | 32.15 | $32.23 | 248 |
| 2024-10-07 | 32.13 | $32.10 | 2218 |
| 2024-10-04 | 32.12 | $32.27 | 340 |
| 2024-10-03 | 32.09 | $31.97 | 600 |
| 2024-10-02 | 32.09 | $32.14 | 3621 |
| 2024-10-01 | 32.07 | $32.21 | 130 |
| 2024-09-30 | 32.04 | $32.31 | 249 |
| 2024-09-27 | 32.01 | $32.25 | 3200 |
| 2024-09-26 | 31.98 | $32.07 | 4116 |
| 2024-09-25 | 31.96 | $31.85 | 300 |
| 2024-09-24 | 31.97 | $32.22 | 200 |
| 2024-09-23 | 31.95 | $32.34 | 509 |
| 2024-09-20 | 31.91 | $32.18 | 100 |
| 2024-09-19 | 31.89 | $32.23 | 901 |
| 2024-09-18 | 31.86 | $32.01 | 504 |
| 2024-09-17 | 31.85 | $32.12 | 232 |
| 2024-09-16 | 31.82 | $32.13 | 900 |
| 2024-09-13 | 31.80 | $31.84 | 1634 |
| 2024-09-12 | 31.80 | $31.55 | 338 |
| 2024-09-11 | 31.82 | $31.40 | 100 |
| 2024-09-10 | 31.86 | $31.44 | 129 |
| 2024-09-09 | 31.89 | $31.58 | 2500 |
| 2024-09-06 | 31.90 | $31.38 | 200 |
| 2024-09-05 | 31.93 | $31.76 | 100 |
| 2024-09-04 | 31.92 | $31.99 | 400 |
| 2024-09-03 | 31.88 | $32.12 | 4300 |
| 2024-08-30 | 31.82 | $32.39 | 400 |
| 2024-08-29 | 31.72 | $32.13 | 300 |
| 2024-08-28 | 31.65 | $32.14 | 124 |
| 2024-08-27 | 31.57 | $32.17 | 400 |
| 2024-08-26 | 31.49 | $32.19 | 9125 |
| 2024-08-23 | 31.41 | $32.19 | 748 |
| 2024-08-22 | 31.32 | $31.83 | 3727 |
| 2024-08-21 | 31.26 | $31.86 | 7300 |
| 2024-08-20 | 31.20 | $31.73 | 100 |
| 2024-08-19 | 31.15 | $31.83 | 400 |
| 2024-08-16 | 31.08 | $31.65 | 1822 |
| 2024-08-15 | 31.03 | $31.42 | 1100 |
| 2024-08-14 | 31.00 | $31.09 | 100 |
| 2024-08-13 | 31.01 | $30.92 | 200 |
| 2024-08-12 | 31.04 | $30.65 | 100 |
| 2024-08-09 | 31.09 | $30.92 | 1409 |
| 2024-08-08 | 31.12 | $30.86 | 5800 |
| 2024-08-07 | 31.16 | $30.40 | 1237 |
| 2024-08-06 | 31.24 | $30.53 | 3500 |
| 2024-08-05 | 31.31 | $30.30 | 400 |
| 2024-08-02 | 31.40 | $31.10 | 700 |
| 2024-08-01 | 31.42 | $31.55 | 1843 |
| 2024-07-31 | 31.38 | $31.83 | 244 |
| 2024-07-30 | 31.32 | $31.80 | 300 |
| 2024-07-29 | 31.25 | $31.59 | 100 |
| 2024-07-26 | 31.19 | $31.53 | 926 |
| 2024-07-25 | 31.14 | $31.18 | 1200 |
| 2024-07-24 | 31.11 | $31.02 | 15012 |
| 2024-07-23 | 31.10 | $31.23 | 1000 |
| 2024-07-22 | 31.07 | $31.34 | 1611 |
| 2024-07-19 | 31.02 | $31.17 | 6700 |
| 2024-07-18 | 30.99 | $31.47 | 500 |
| 2024-07-17 | 30.92 | $31.77 | 600 |
| 2024-07-16 | 30.82 | $31.68 | 7924 |
| 2024-07-15 | 30.72 | $31.22 | 100 |
| 2024-07-12 | 30.66 | $31.22 | 1233 |
| 2024-07-11 | 30.60 | $31.09 | 100 |
| 2024-07-10 | 30.55 | $30.70 | 511 |
| 2024-07-09 | 30.53 | $30.50 | 100 |
| 2024-07-08 | 30.54 | $30.45 | 230 |
| 2024-07-05 | 30.55 | $30.46 | 600 |
| 2024-07-03 | 30.57 | $30.56 | 2900 |
| 2024-07-02 | 30.57 | $30.56 | 1817 |
| 2024-07-01 | 30.58 | $30.45 | 100 |
| 2024-06-28 | 30.61 | $30.58 | 6100 |
| 2024-06-27 | 30.62 | $30.45 | 200 |
| 2024-06-26 | 30.65 | $30.46 | 111 |
| 2024-06-25 | 30.67 | $30.65 | 117 |
| 2024-06-24 | 30.68 | $30.94 | 1703 |
| 2024-06-21 | 30.67 | $30.68 | 200 |
| 2024-06-20 | 30.68 | $30.63 | 307 |
| 2024-06-18 | 30.70 | $30.48 | 300 |
| 2024-06-17 | 30.74 | $30.40 | 2700 |
| 2024-06-14 | 30.79 | $30.21 | 400 |
| 2024-06-13 | 30.86 | $30.45 | 100 |
| 2024-06-12 | 30.92 | $30.60 | 200 |
| 2024-06-11 | 30.97 | $30.54 | 941 |
| 2024-06-10 | 31.03 | $30.85 | 500 |
| 2024-06-07 | 31.06 | $30.91 | 300 |
| 2024-06-06 | 31.08 | $30.96 | 1026 |
| 2024-06-05 | 31.10 | $31.04 | 200 |
| 2024-06-04 | 31.12 | $31.03 | 200 |
| 2024-06-03 | 31.13 | $31.12 | 600 |
| 2024-05-31 | 31.13 | $31.17 | 136 |
| 2024-05-30 | 31.12 | $30.69 | 1902 |
| 2024-05-29 | 31.16 | $30.57 | 519 |
| 2024-05-28 | 31.21 | $30.81 | 442 |
| 2024-05-24 | 31.23 | $31.11 | 500 |
| 2024-05-23 | 31.22 | $30.95 | 316 |
| 2024-05-22 | 31.23 | $31.34 | 316 |
| 2024-05-21 | 31.19 | $31.52 | 72300 |
| 2024-05-20 | 31.13 | $31.42 | 1800 |
| 2024-05-17 | 31.08 | $31.52 | 200 |
| 2024-05-16 | 31.01 | $31.56 | 100 |
| 2024-05-15 | 30.92 | $31.55 | 100 |
| 2024-05-14 | 30.83 | $31.38 | 300 |
| 2024-05-13 | 30.75 | $31.26 | 1700 |
| 2024-05-10 | 30.68 | $31.33 | 1800 |
| 2024-05-09 | 30.59 | $31.27 | 100 |
| 2024-05-08 | 30.50 | $31.01 | 200 |
| 2024-05-07 | 30.44 | $30.95 | 100 |
| 2024-05-06 | 30.39 | $30.77 | 1600 |
| 2024-05-03 | 30.35 | $30.54 | 900 |
| 2024-05-02 | 30.34 | $30.37 | 347 |
| 2024-05-01 | 30.35 | $30.21 | 400 |
| 2024-04-30 | 30.37 | $30.33 | 420 |
| 2024-04-29 | 30.39 | $30.63 | 324 |
| 2024-04-26 | 30.38 | $30.54 | 100 |
| 2024-04-25 | 30.39 | $30.38 | 100 |
| 2024-04-24 | 30.41 | $30.59 | 200 |
| 2024-04-23 | 30.42 | $30.48 | 1600 |
| 2024-04-22 | 30.44 | $30.24 | 200 |
| 2024-04-19 | 30.48 | $30.09 | 500 |
| 2024-04-18 | 30.54 | $29.89 | 200 |
| 2024-04-17 | 30.63 | $29.84 | 500 |
| 2024-04-16 | 30.72 | $29.92 | 237 |
| 2024-04-15 | 30.81 | $30.01 | 100 |
| 2024-04-12 | 30.89 | $30.21 | 300 |
| 2024-04-11 | 30.96 | $30.69 | 100 |
| 2024-04-10 | 30.98 | $30.71 | 100 |
| 2024-04-09 | 30.99 | $31.04 | 200 |
| 2024-04-08 | 30.97 | $31.01 | 433 |
| 2024-04-05 | 30.95 | $31.00 | 1030 |
| 2024-04-04 | 30.93 | $30.87 | 430 |
| 2024-04-03 | 30.92 | $31.13 | 942 |
| 2024-04-02 | 30.88 | $31.16 | 108 |
| 2024-04-01 | 30.84 | $31.36 | 628 |
| 2024-03-28 | 30.77 | $31.45 | 217 |
| 2024-03-27 | 30.69 | $31.26 | 100 |
| 2024-03-26 | 30.61 | $30.82 | 1409 |
| 2024-03-25 | 30.58 | $30.77 | 300 |
| 2024-03-22 | 30.55 | $30.72 | 344 |
| 2024-03-21 | 30.52 | $30.93 | 100 |
| 2024-03-20 | 30.46 | $30.81 | 100 |
| 2024-03-19 | 30.42 | $30.63 | 100 |
| 2024-03-18 | 30.38 | $30.49 | 302 |
| 2024-03-15 | 30.36 | $30.36 | 1325 |
| 2024-03-14 | 30.34 | $30.33 | 100 |
| 2024-03-13 | 30.32 | $30.56 | 400 |
| 2024-03-12 | 30.27 | $30.62 | 1906 |
| 2024-03-11 | 30.21 | $30.53 | 1138 |
| 2024-03-08 | 30.16 | $30.46 | 204 |
| 2024-03-07 | 30.10 | $30.50 | 100 |
| 2024-03-06 | 30.03 | $30.43 | 20200 |
| 2024-03-05 | 29.97 | $30.30 | 203 |
| 2024-03-04 | 29.91 | $30.33 | 13937 |
| 2024-03-01 | 29.84 | $30.34 | 100 |
| 2024-02-29 | 29.76 | $30.25 | 24213 |
| 2024-02-28 | 29.68 | $30.01 | 325 |
| 2024-02-27 | 29.63 | $30.08 | 135 |
| 2024-02-26 | 29.56 | $30.00 | 300 |
| 2024-02-23 | 29.50 | $30.15 | 10500 |
| 2024-02-22 | 29.41 | $30.01 | 130 |
| 2024-02-21 | 29.33 | $29.80 | 400 |
| 2024-02-20 | 29.27 | $29.61 | 100 |
| 2024-02-16 | 29.22 | $29.67 | 3049 |
| 2024-02-15 | 29.16 | $29.71 | 100 |
| 2024-02-14 | 29.09 | $29.30 | 600 |
| 2024-02-13 | 29.05 | $29.08 | 1134 |
| 2024-02-12 | 29.03 | $29.48 | 6116 |
| 2024-02-09 | 28.96 | $29.24 | 3145 |
| 2024-02-08 | 28.92 | $29.16 | 349 |
| 2024-02-07 | 28.88 | $29.03 | 3100 |
| 2024-02-06 | 28.85 | $28.93 | 9200 |
| 2024-02-05 | 28.83 | $28.86 | 200 |
| 2024-02-02 | 28.81 | $29.14 | 200 |
| 2024-02-01 | 28.77 | $29.07 | 1200 |
| 2024-01-31 | 28.73 | $28.92 | 100 |
| 2024-01-30 | 28.70 | $29.26 | 100 |
| 2024-01-29 | 28.63 | $29.14 | 100 |
| 2024-01-26 | 28.58 | $29.00 | 101 |
| 2024-01-25 | 28.53 | $28.88 | 1236 |
| 2024-01-24 | 28.50 | $28.57 | 147 |
| 2024-01-23 | 28.49 | $28.70 | 100 |
| 2024-01-22 | 28.47 | $28.62 | 200 |
| 2024-01-19 | 28.45 | $28.40 | 240 |
| 2024-01-18 | 28.45 | $28.22 | 108 |
| 2024-01-17 | 28.47 | $28.16 | 113 |
| 2024-01-16 | 28.50 | $28.35 | 300 |
| 2024-01-12 | 28.51 | $28.52 | 100 |
| 2024-01-11 | 28.50 | $28.51 | 132 |
| 2024-01-10 | 28.48 | $28.59 | 300 |
| 2024-01-09 | 28.46 | $28.62 | 200 |
| 2024-01-08 | 28.42 | $28.81 | 800 |
| 2024-01-05 | 28.36 | $28.55 | 938 |
| 2024-01-04 | 28.32 | $28.38 | 309 |
| 2024-01-03 | 28.29 | $28.39 | 108 |
| 2024-01-02 | 28.26 | $28.65 | 410 |
| 2023-12-29 | 28.19 | $28.49 | 236 |
| 2023-12-28 | 28.13 | $28.59 | 200 |
| 2023-12-27 | 28.06 | $28.49 | 426 |
| 2023-12-26 | 27.99 | $28.49 | 100 |
| 2023-12-22 | 27.91 | $28.28 | 216 |
| 2023-12-21 | 27.84 | $28.22 | 1300 |
| 2023-12-20 | 27.78 | $27.93 | 744 |
| 2023-12-19 | 27.73 | $28.43 | 200 |
| 2023-12-18 | 27.63 | $28.22 | 1413 |
| 2023-12-15 | 27.54 | $28.13 | 117 |
| 2023-12-14 | 27.46 | $28.38 | 100 |
| 2023-12-13 | 27.34 | $28.15 | 1030 |
| 2023-12-12 | 27.23 | $27.63 | 202 |
| 2023-12-11 | 27.17 | $27.61 | 1109 |
| 2023-12-08 | 27.10 | $27.37 | 1700 |
| 2023-12-07 | 27.04 | $27.34 | 625 |
| 2023-12-06 | 26.98 | $27.18 | 2415 |
| 2023-12-05 | 26.93 | $27.25 | 100 |
| 2023-12-04 | 26.87 | $27.51 | 200 |
| 2023-12-01 | 26.78 | $27.50 | 100 |
| 2023-11-30 | 26.68 | $27.18 | 100 |
| 2023-11-29 | 26.60 | $26.96 | 100 |
| 2023-11-28 | 26.53 | $26.94 | 100 |
| 2023-11-27 | 26.45 | $26.95 | 130 |
| 2023-11-24 | 26.37 | $26.95 | 100 |
| 2023-11-22 | 26.27 | $26.84 | — |
| 2023-11-21 | 26.17 | $26.73 | 318 |
| 2023-11-20 | 26.08 | $26.74 | 100 |
| 2023-11-17 | 25.97 | $26.56 | 2700 |
| 2023-11-16 | 25.88 | $26.43 | 535 |
| 2023-11-15 | 25.80 | $26.61 | 100 |
| 2023-11-14 | 25.69 | $26.49 | 100 |
| 2023-11-13 | 25.59 | $26.00 | 94 |
| 2023-11-10 | 25.53 | $25.98 | 100 |
| 2023-11-09 | 25.48 | $25.71 | 900 |
| 2023-11-08 | 25.45 | $25.92 | 100 |
| 2023-11-07 | 25.39 | $25.96 | 146 |
| 2023-11-06 | 25.33 | $26.04 | 100 |
| 2023-11-03 | 25.26 | $26.15 | 300 |
| 2023-11-02 | 25.18 | $25.75 | 100 |
| 2023-11-01 | 25.13 | $25.16 | 605 |
| 2023-10-31 | 25.13 | $25.06 | 300 |
| 2023-10-30 | 25.14 | $24.86 | 100 |
| 2023-10-27 | 25.18 | $24.58 | 100 |
| 2023-10-26 | 25.24 | $24.90 | 1000 |
| 2023-10-25 | 25.28 | $24.88 | 527 |
| 2023-10-24 | 25.32 | $25.11 | 100 |
| 2023-10-23 | 25.35 | $24.93 | 322 |
| 2023-10-20 | 25.39 | $25.12 | 100 |
| 2023-10-19 | 25.42 | $25.38 | 600 |
| 2023-10-18 | 25.43 | $25.59 | 100 |
| 2023-10-17 | 25.42 | $25.84 | — |
| 2023-10-16 | 25.38 | $25.70 | 100 |
| 2023-10-13 | 25.37 | $25.35 | 312 |
| 2023-10-12 | 25.39 | $25.23 | 800 |
| 2023-10-11 | 25.43 | $25.54 | 512 |
| 2023-10-10 | 25.45 | $25.53 | 100 |
| 2023-10-09 | 25.47 | $25.36 | 116 |
| 2023-10-06 | 25.51 | $25.14 | 100 |
| 2023-10-05 | 25.58 | $24.99 | 201 |
| 2023-10-04 | 25.66 | $25.06 | 114 |
| 2023-10-03 | 25.75 | $24.93 | 100 |
| 2023-10-02 | 25.85 | $25.24 | 100 |
| 2023-09-29 | 25.93 | $25.47 | 3921 |
| 2023-09-28 | 26.00 | $25.54 | 100 |
| 2023-09-27 | 26.06 | $25.46 | 124 |
| 2023-09-26 | 26.13 | $25.41 | 436 |
| 2023-09-25 | 26.21 | $25.88 | 100 |
| 2023-09-22 | 26.25 | $25.80 | 116 |
| 2023-09-21 | 26.29 | $25.93 | 100 |
| 2023-09-20 | 26.33 | $26.30 | 100 |
| 2023-09-19 | 26.33 | $26.40 | 100 |
| 2023-09-18 | 26.31 | $26.37 | 1439 |
| 2023-09-15 | 26.30 | $26.37 | 100 |
| 2023-09-14 | 26.29 | $26.55 | 101 |
| 2023-09-13 | 26.26 | $26.30 | 1000 |
| 2023-09-12 | 26.25 | $26.32 | 820 |
| 2023-09-11 | 26.24 | $26.27 | 100 |
| 2023-09-08 | 26.24 | $26.20 | 100 |
| 2023-09-07 | 26.25 | $26.11 | 100 |
| 2023-09-06 | 26.27 | $26.20 | 100 |
| 2023-09-05 | 26.28 | $26.25 | — |
| 2023-09-01 | 26.30 | $26.50 | 303 |
| 2023-08-31 | 26.29 | $26.45 | 405 |
| 2023-08-30 | 26.29 | $26.50 | 100 |
| 2023-08-29 | 26.28 | $26.45 | 100 |
| 2023-08-28 | 26.28 | $26.23 | 600 |
| 2023-08-25 | 26.31 | $26.00 | 300 |
| 2023-08-24 | 26.37 | $25.95 | 100 |
| 2023-08-23 | 26.43 | $26.11 | 100 |
| 2023-08-22 | 26.49 | $25.99 | 100 |
| 2023-08-21 | 26.56 | $26.14 | 44 |
| 2023-08-18 | 26.62 | $26.06 | 100 |
| 2023-08-17 | 26.70 | $26.06 | 100 |
| 2023-08-16 | 26.78 | $26.23 | 510 |
| 2023-08-15 | 26.85 | $26.42 | 100 |
| 2023-08-14 | 26.90 | $26.71 | 100 |
| 2023-08-11 | 26.92 | $26.70 | 1000 |
| 2023-08-10 | 26.95 | $26.70 | 100 |
| 2023-08-09 | 26.97 | $26.75 | 638 |
| 2023-08-08 | 26.99 | $26.83 | 100 |
| 2023-08-07 | 27.00 | $26.99 | 345 |
| 2023-08-04 | 26.99 | $26.81 | 542 |
| 2023-08-03 | 27.00 | $26.91 | 149 |
| 2023-08-02 | 26.99 | $26.91 | 500 |
| 2023-08-01 | 26.98 | $27.15 | 100 |
| 2023-07-31 | 26.94 | $27.09 | 2000 |
| 2023-07-28 | 26.91 | $27.07 | 100 |
| 2023-07-27 | 26.87 | $27.04 | 100 |
| 2023-07-26 | 26.83 | $27.24 | 143 |
| 2023-07-25 | 26.77 | $27.24 | 800 |
| 2023-07-24 | 26.69 | $27.14 | 645 |
| 2023-07-21 | 26.62 | $27.07 | 300 |
| 2023-07-20 | 26.55 | $27.14 | 200 |
| 2023-07-19 | 26.47 | $27.03 | 100 |
| 2023-07-18 | 26.39 | $26.81 | 100 |
| 2023-07-17 | 26.32 | $26.60 | 1200 |
| 2023-07-14 | 26.28 | $26.59 | 136 |
| 2023-07-13 | 26.23 | $26.72 | 100 |
| 2023-07-12 | 26.17 | $26.57 | 1031 |
| 2023-07-11 | 26.11 | $26.54 | 500 |
| 2023-07-10 | 26.05 | $26.27 | 100 |
| 2023-07-07 | 26.01 | $26.19 | 300 |
| 2023-07-06 | 25.97 | $26.19 | 111 |
| 2023-07-05 | 25.93 | $26.38 | 100 |
| 2023-07-03 | 25.87 | $26.41 | 100 |
| 2023-06-30 | 25.79 | $26.31 | 100 |
| 2023-06-29 | 25.72 | $26.04 | 500 |
| 2023-06-28 | 25.66 | $25.84 | 300 |
| 2023-06-27 | 25.62 | $25.91 | 244 |
| 2023-06-26 | 25.56 | $25.62 | 607 |
| 2023-06-23 | 25.53 | $25.56 | 112 |
| 2023-06-22 | 25.49 | $25.77 | 100 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
40.86
2026-06-18
Close Price
$41.17
Vol: 9700
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.89
Average
32.33
Maximum
40.86
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-06-18 | 40.86 | $41.17 | 9700 |
| 2026-06-17 | 40.72 | $40.78 | 250400 |
| 2026-06-16 | 40.63 | $41.28 | 32022 |
| 2026-06-15 | 40.43 | $41.12 | 56715 |
| 2026-06-12 | 40.22 | $40.62 | 12700 |
| 2026-06-11 | 40.08 | $40.14 | 5924 |
| 2026-06-10 | 40.01 | $39.41 | 9000 |
| 2026-06-09 | 40.09 | $39.96 | 7500 |
| 2026-06-08 | 40.06 | $39.77 | 10000 |
| 2026-06-05 | 40.06 | $39.61 | 6201 |
| 2026-06-04 | 40.09 | $40.34 | 5700 |
| 2026-06-03 | 39.97 | $39.98 | 18306 |
| 2026-06-02 | 39.91 | $40.03 | 11928 |
| 2026-06-01 | 39.82 | $39.73 | 49700 |
| 2026-05-29 | 39.78 | $39.83 | 9700 |
| 2026-05-28 | 39.70 | $39.92 | 67023 |
| 2026-05-27 | 39.59 | $39.88 | 26300 |
| 2026-05-26 | 39.47 | $39.81 | 10509 |
| 2026-05-22 | 39.34 | $39.54 | 3523 |
| 2026-05-21 | 39.25 | $39.29 | 6600 |
| 2026-05-20 | 39.19 | $39.04 | 19000 |
| 2026-05-19 | 39.17 | $38.78 | 26614 |
| 2026-05-18 | 39.20 | $38.99 | 17020 |
| 2026-05-15 | 39.19 | $38.86 | 24848 |
| 2026-05-14 | 39.19 | $39.46 | 9900 |
| 2026-05-13 | 39.08 | $39.21 | 6000 |
| 2026-05-12 | 38.99 | $39.11 | 9500 |
| 2026-05-11 | 38.91 | $39.17 | 11215 |
| 2026-05-08 | 38.79 | $39.08 | 6300 |
| 2026-05-07 | 38.68 | $38.96 | 13623 |
| 2026-05-06 | 38.57 | $39.31 | 18936 |
| 2026-05-05 | 38.37 | $38.86 | 4300 |
| 2026-05-04 | 38.22 | $38.65 | 8105 |
| 2026-05-01 | 38.10 | $39.00 | 17500 |
| 2026-04-30 | 37.88 | $39.18 | 6830 |
| 2026-04-29 | 37.59 | $38.43 | 11200 |
| 2026-04-28 | 37.41 | $38.52 | 5635 |
| 2026-04-27 | 37.18 | $38.61 | 2422 |
| 2026-04-24 | 36.89 | $38.61 | 2819 |
| 2026-04-23 | 36.56 | $38.74 | 16213 |
| 2026-03-26 | 36.16 | $35.96 | 16400 |
| 2026-03-25 | 36.28 | $36.47 | 13518 |
| 2026-03-24 | 36.31 | $36.28 | 21429 |
| 2026-03-23 | 36.39 | $36.28 | 13510 |
| 2026-03-20 | 36.49 | $35.96 | 30323 |
| 2026-03-19 | 36.68 | $36.42 | 81134 |
| 2026-03-18 | 36.80 | $36.35 | 13641 |
| 2026-03-17 | 36.96 | $36.99 | 16307 |
| 2026-03-16 | 37.01 | $36.86 | 31930 |
| 2026-03-13 | 37.11 | $36.46 | 78644 |
| 2026-03-12 | 37.30 | $36.42 | 218307 |
| 2026-03-11 | 37.54 | $36.93 | 20623 |
| 2026-03-10 | 37.71 | $37.06 | 20527 |
| 2026-03-09 | 37.89 | $37.29 | 13000 |
| 2026-03-06 | 38.04 | $37.23 | 10300 |
| 2026-03-05 | 38.23 | $37.64 | 17400 |
| 2026-03-04 | 38.37 | $38.00 | 16320 |
| 2026-03-03 | 38.45 | $37.92 | 11016 |
| 2026-03-02 | 38.57 | $38.39 | 73400 |
| 2026-02-27 | 38.60 | $38.43 | 4500 |
| 2026-02-26 | 38.63 | $38.55 | 8913 |
| 2026-02-25 | 38.64 | $38.48 | 24200 |
| 2026-02-24 | 38.66 | $38.23 | 10431 |
| 2026-02-23 | 38.74 | $38.23 | 10331 |
| 2026-02-20 | 38.84 | $38.69 | 5209 |
| 2026-02-19 | 38.85 | $38.57 | 8600 |
| 2026-02-18 | 38.88 | $38.76 | 3700 |
| 2026-02-17 | 38.88 | $38.42 | 8523 |
| 2026-02-13 | 38.95 | $38.52 | 17600 |
| 2026-02-12 | 39.01 | $38.29 | 10634 |
| 2026-02-11 | 39.13 | $38.92 | 14813 |
| 2026-02-10 | 39.13 | $39.03 | 17706 |
| 2026-02-09 | 39.10 | $39.19 | 14500 |
| 2026-02-06 | 39.03 | $39.30 | 16339 |
| 2026-02-05 | 38.93 | $38.73 | 60100 |
| 2026-02-04 | 38.93 | $39.12 | 9000 |
| 2026-02-03 | 38.84 | $38.83 | 24600 |
| 2026-02-02 | 38.80 | $38.81 | 17100 |
| 2026-01-30 | 38.75 | $38.57 | 34400 |
| 2026-01-29 | 38.75 | $38.68 | 12700 |
| 2026-01-28 | 38.72 | $38.62 | 12012 |
| 2026-01-27 | 38.69 | $38.53 | 8600 |
| 2026-01-26 | 38.68 | $38.62 | 22724 |
| 2026-01-23 | 38.64 | $38.43 | 6830 |
| 2026-01-22 | 38.63 | $38.70 | 24705 |
| 2026-01-21 | 38.56 | $38.50 | 11734 |
| 2026-01-20 | 38.52 | $37.96 | 5900 |
| 2026-01-16 | 38.59 | $38.57 | 14400 |
| 2026-01-15 | 38.54 | $38.68 | 25900 |
| 2026-01-14 | 38.45 | $38.52 | 9800 |
| 2026-01-13 | 38.37 | $38.48 | 16600 |
| 2026-01-12 | 38.29 | $38.47 | 190104 |
| 2026-01-09 | 38.20 | $38.48 | 18800 |
| 2026-01-08 | 38.09 | $38.29 | 14542 |
| 2026-01-07 | 38.00 | $37.96 | 7500 |
| 2026-01-06 | 37.96 | $38.41 | 11408 |
| 2026-01-05 | 37.81 | $38.00 | 48400 |
| 2026-01-02 | 37.73 | $37.59 | 14500 |
| 2025-12-31 | 37.72 | $37.32 | 2606 |
| 2025-12-30 | 37.76 | $37.63 | 9812 |
| 2025-12-29 | 37.73 | $37.67 | 14513 |
| 2025-12-26 | 37.70 | $37.76 | 19100 |
| 2025-12-24 | 37.64 | $37.70 | 8000 |
| 2025-12-23 | 37.57 | $37.52 | 13109 |
| 2025-12-22 | 37.54 | $37.54 | 13631 |
| 2025-12-19 | 37.49 | $37.36 | 25611 |
| 2025-12-18 | 37.47 | $37.30 | 21500 |
| 2025-12-17 | 37.45 | $37.24 | 14342 |
| 2025-12-16 | 37.45 | $37.30 | 14500 |
| 2025-12-15 | 37.42 | $37.64 | 114900 |
| 2025-12-12 | 37.32 | $37.59 | 172325 |
| 2025-12-11 | 37.21 | $37.81 | 61429 |
| 2025-12-10 | 37.03 | $37.48 | 14205 |
| 2025-12-09 | 36.89 | $36.87 | 18600 |
| 2025-12-08 | 36.86 | $36.99 | 11511 |
| 2025-12-05 | 36.79 | $37.19 | 19336 |
| 2025-12-04 | 36.67 | $37.08 | 400100 |
| 2025-12-03 | 36.55 | $36.83 | 12544 |
| 2025-12-02 | 36.46 | $36.69 | 7200 |
| 2025-12-01 | 36.39 | $36.72 | 15000 |
| 2025-11-28 | 36.30 | $36.92 | 7337 |
| 2025-11-26 | 36.15 | $36.74 | 7337 |
| 2025-11-25 | 36.01 | $36.51 | 6516 |
| 2025-11-24 | 35.90 | $36.04 | 5800 |
| 2025-11-21 | 35.87 | $35.80 | 3600 |
| 2025-11-20 | 35.88 | $35.22 | 4017 |
| 2025-11-19 | 36.03 | $35.55 | 17000 |
| 2025-11-18 | 36.12 | $35.70 | 57810 |
| 2025-11-17 | 36.19 | $35.76 | 15429 |
| 2025-11-14 | 36.27 | $36.17 | 66100 |
| 2025-11-13 | 36.27 | $36.33 | 6302 |
| 2025-11-12 | 36.23 | $36.65 | 10826 |
| 2025-11-11 | 36.12 | $36.48 | 14700 |
| 2025-11-10 | 36.03 | $36.27 | 1400 |
| 2025-11-07 | 35.96 | $36.02 | 1600 |
| 2025-11-06 | 35.94 | $35.76 | 10900 |
| 2025-11-05 | 35.97 | $35.97 | 3215 |
| 2025-11-04 | 35.95 | $35.76 | 5301 |
| 2025-11-03 | 35.98 | $35.95 | 11900 |
| 2025-10-31 | 35.97 | $35.96 | 3928 |
| 2025-10-30 | 35.96 | $35.74 | 3029 |
| 2025-10-29 | 35.99 | $35.90 | 10400 |
| 2025-10-28 | 35.99 | $36.25 | 3000 |
| 2025-10-27 | 35.92 | $36.40 | 10409 |
| 2025-10-24 | 35.81 | $36.22 | 6400 |
| 2025-10-23 | 35.71 | $35.93 | 1916 |
| 2025-10-22 | 35.66 | $35.81 | 4904 |
| 2025-10-21 | 35.62 | $35.99 | 4900 |
| 2025-10-20 | 35.54 | $35.84 | 8200 |
| 2025-10-17 | 35.48 | $35.48 | 11113 |
| 2025-10-16 | 35.49 | $35.25 | 12100 |
| 2025-10-15 | 35.55 | $35.58 | 14500 |
| 2025-10-14 | 35.54 | $35.52 | 13646 |
| 2025-10-13 | 35.55 | $35.13 | 41300 |
| 2025-10-10 | 35.64 | $34.85 | 5916 |
| 2025-10-09 | 35.81 | $35.55 | 5900 |
| 2025-10-08 | 35.85 | $35.86 | 15939 |
| 2025-10-07 | 35.84 | $35.82 | 4042 |
| 2025-10-06 | 35.83 | $35.90 | 12700 |
| 2025-10-03 | 35.80 | $36.01 | 241145 |
| 2025-10-02 | 35.75 | $35.85 | 18300 |
| 2025-10-01 | 35.71 | $35.90 | 16500 |
| 2025-09-30 | 35.67 | $35.88 | 5500 |
| 2025-09-29 | 35.62 | $35.66 | 5744 |
| 2025-09-26 | 35.60 | $35.53 | 3918 |
| 2025-09-25 | 35.61 | $35.12 | 1740 |
| 2025-09-24 | 35.71 | $35.44 | 2800 |
| 2025-09-23 | 35.76 | $35.53 | 24900 |
| 2025-09-22 | 35.80 | $35.61 | 8117 |
| 2025-09-19 | 35.82 | $35.66 | 52429 |
| 2025-09-18 | 35.83 | $35.80 | 22134 |
| 2025-09-17 | 35.82 | $35.57 | 7133 |
| 2025-09-16 | 35.85 | $35.54 | 35126 |
| 2025-09-15 | 35.90 | $35.69 | 14400 |
| 2025-09-12 | 35.92 | $35.85 | 13500 |
| 2025-09-11 | 35.90 | $36.04 | 1000 |
| 2025-09-10 | 35.84 | $35.61 | 4037 |
| 2025-09-09 | 35.87 | $35.71 | 16237 |
| 2025-09-08 | 35.87 | $35.68 | 2200 |
| 2025-09-05 | 35.88 | $35.74 | 1300 |
| 2025-09-04 | 35.87 | $35.77 | 12924 |
| 2025-09-03 | 35.85 | $35.53 | 2030 |
| 2025-09-02 | 35.89 | $35.61 | 4000 |
| 2025-08-29 | 35.90 | $35.87 | 4500 |
| 2025-08-28 | 35.87 | $35.88 | 7012 |
| 2025-08-27 | 35.82 | $35.97 | 4800 |
| 2025-08-26 | 35.75 | $35.87 | 6600 |
| 2025-08-25 | 35.68 | $35.83 | 11900 |
| 2025-08-22 | 35.61 | $36.08 | 2809 |
| 2025-08-21 | 35.47 | $35.40 | 4700 |
| 2025-08-20 | 35.45 | $35.57 | 2200 |
| 2025-08-19 | 35.39 | $35.47 | 3100 |
| 2025-08-18 | 35.34 | $35.39 | 6000 |
| 2025-08-15 | 35.30 | $35.43 | 7420 |
| 2025-08-14 | 35.24 | $35.61 | 4201 |
| 2025-08-13 | 35.13 | $35.62 | 3600 |
| 2025-08-12 | 35.00 | $35.28 | 1800 |
| 2025-08-11 | 34.93 | $34.89 | 3928 |
| 2025-08-08 | 34.91 | $34.95 | 8240 |
| 2025-08-07 | 34.89 | $34.66 | 500 |
| 2025-08-06 | 34.92 | $34.55 | 3437 |
| 2025-08-05 | 34.98 | $34.58 | 7400 |
| 2025-08-04 | 35.04 | $34.60 | 6025 |
| 2025-08-01 | 35.10 | $34.32 | 10200 |
| 2025-07-31 | 35.23 | $34.63 | 7600 |
| 2025-07-30 | 35.31 | $34.99 | 34200 |
| 2025-07-29 | 35.33 | $35.16 | 1600 |
| 2025-07-28 | 35.32 | $35.18 | 7900 |
| 2025-07-25 | 35.29 | $35.44 | 5500 |
| 2025-07-24 | 35.20 | $35.40 | 800 |
| 2025-07-23 | 35.11 | $35.43 | 5229 |
| 2025-07-22 | 34.99 | $35.07 | 5623 |
| 2025-07-21 | 34.92 | $34.74 | 2900 |
| 2025-07-18 | 34.91 | $34.75 | 3527 |
| 2025-07-17 | 34.90 | $34.78 | 4100 |
| 2025-07-16 | 34.87 | $34.54 | 10300 |
| 2025-07-15 | 34.89 | $34.43 | 6900 |
| 2025-07-14 | 34.93 | $34.82 | 11000 |
| 2025-07-11 | 34.89 | $34.70 | 16100 |
| 2025-07-10 | 34.87 | $34.90 | 38800 |
| 2025-07-09 | 34.80 | $34.85 | 10500 |
| 2025-07-08 | 34.72 | $34.75 | 156500 |
| 2025-07-07 | 34.65 | $34.73 | 5100 |
| 2025-07-03 | 34.57 | $35.02 | 700 |
| 2025-07-02 | 34.41 | $34.85 | 47500 |
| 2025-07-01 | 34.27 | $34.76 | 7200 |
| 2025-06-30 | 34.11 | $34.33 | 4228 |
| 2025-06-27 | 34.01 | $34.19 | 1932 |
| 2025-06-26 | 33.93 | $34.08 | 5200 |
| 2025-06-25 | 33.86 | $33.81 | 928 |
| 2025-06-24 | 33.83 | $33.97 | 3704 |
| 2025-06-23 | 33.75 | $33.73 | 5700 |
| 2025-06-20 | 33.72 | $33.45 | 5700 |
| 2025-06-18 | 33.73 | $33.46 | 4300 |
| 2025-06-17 | 33.75 | $33.40 | 3700 |
| 2025-06-16 | 33.78 | $33.65 | 2947 |
| 2025-06-13 | 33.75 | $33.46 | 1133 |
| 2025-06-12 | 33.76 | $33.87 | 1513 |
| 2025-06-11 | 33.68 | $33.77 | 4000 |
| 2025-06-10 | 33.61 | $33.82 | 7100 |
| 2025-06-09 | 33.51 | $33.67 | 2749 |
| 2025-06-06 | 33.43 | $33.59 | 524 |
| 2025-06-05 | 33.35 | $33.25 | 4009 |
| 2025-06-04 | 33.32 | $33.28 | 3838 |
| 2025-06-03 | 33.28 | $33.35 | 118414 |
| 2025-06-02 | 33.21 | $32.96 | 35300 |
| 2025-05-30 | 33.22 | $33.10 | 11545 |
| 2025-05-29 | 33.20 | $33.03 | 17015 |
| 2025-05-28 | 33.18 | $32.93 | 49113 |
| 2025-05-27 | 33.18 | $33.15 | 700 |
| 2025-05-23 | 33.13 | $32.64 | 1200 |
| 2025-05-22 | 33.17 | $32.75 | 4444 |
| 2025-05-21 | 33.20 | $32.92 | 1426 |
| 2025-05-20 | 33.19 | $33.56 | 700 |
| 2025-05-19 | 33.04 | $33.56 | 4841 |
| 2025-05-16 | 32.87 | $33.49 | 1900 |
| 2025-05-15 | 32.67 | $33.15 | 12617 |
| 2025-05-14 | 32.52 | $32.83 | 5149 |
| 2025-05-13 | 32.41 | $33.01 | 2300 |
| 2025-05-12 | 32.24 | $33.01 | 2132 |
| 2025-05-09 | 32.03 | $32.45 | 198620 |
| 2025-05-08 | 31.92 | $32.42 | 1800 |
| 2025-05-07 | 31.79 | $32.24 | 800 |
| 2025-05-06 | 31.67 | $32.18 | 1800 |
| 2025-05-05 | 31.55 | $32.33 | 3200 |
| 2025-05-02 | 31.38 | $32.40 | 4000 |
| 2025-05-01 | 31.17 | $31.89 | 2732 |
| 2025-04-30 | 31.03 | $31.78 | 2947 |
| 2025-04-29 | 30.89 | $31.67 | 1442 |
| 2025-04-28 | 30.75 | $31.46 | 12100 |
| 2025-04-25 | 30.64 | $31.41 | 4236 |
| 2025-04-24 | 30.52 | $31.49 | 10400 |
| 2025-04-23 | 30.36 | $31.15 | 11245 |
| 2025-04-22 | 30.26 | $30.72 | 13738 |
| 2025-04-21 | 30.24 | $30.15 | 6800 |
| 2025-04-17 | 30.34 | $30.62 | 5500 |
| 2025-04-16 | 30.35 | $30.35 | 7907 |
| 2025-04-15 | 30.43 | $30.68 | 11500 |
| 2025-04-14 | 30.46 | $30.76 | 15326 |
| 2025-04-11 | 30.48 | $30.35 | 12544 |
| 2025-04-10 | 30.60 | $30.05 | 15200 |
| 2025-04-09 | 30.79 | $30.93 | 18727 |
| 2025-04-08 | 30.84 | $29.04 | 27700 |
| 2025-04-07 | 31.30 | $29.47 | 20903 |
| 2025-04-04 | 31.75 | $29.60 | 16200 |
| 2025-04-03 | 32.24 | $31.36 | 2900 |
| 2025-04-02 | 32.44 | $32.69 | 13248 |
| 2025-04-01 | 32.40 | $32.44 | 118200 |
| 2025-03-31 | 32.40 | $32.47 | 2600 |
| 2025-03-28 | 32.39 | $32.22 | 300 |
| 2025-03-27 | 32.43 | $32.63 | 1900 |
| 2025-03-26 | 32.40 | $32.65 | 308 |
| 2025-03-25 | 32.36 | $32.58 | 1600 |
| 2025-03-24 | 32.33 | $32.67 | 1100 |
| 2025-03-21 | 32.27 | $32.30 | 1337 |
| 2025-03-20 | 32.28 | $32.42 | 2400 |
| 2025-03-19 | 32.27 | $32.54 | 941 |
| 2025-03-18 | 32.24 | $32.34 | 1100 |
| 2025-03-17 | 32.24 | $32.51 | 7935 |
| 2025-03-14 | 32.21 | $32.14 | 6925 |
| 2025-03-13 | 32.25 | $31.61 | 1432 |
| 2025-03-12 | 32.41 | $31.68 | 1343 |
| 2025-03-11 | 32.59 | $31.86 | 3039 |
| 2025-03-10 | 32.75 | $32.18 | 917 |
| 2025-03-07 | 32.88 | $32.82 | 3135 |
| 2025-03-06 | 32.89 | $32.46 | 12625 |
| 2025-03-05 | 32.97 | $32.70 | 3000 |
| 2025-03-04 | 33.02 | $32.33 | 2105 |
| 2025-03-03 | 33.16 | $32.90 | 2044 |
| 2025-02-28 | 33.20 | $33.25 | 1906 |
| 2025-02-27 | 33.16 | $32.91 | 3900 |
| 2025-02-26 | 33.20 | $33.00 | 1000 |
| 2025-02-25 | 33.21 | $33.11 | 1800 |
| 2025-02-24 | 33.21 | $33.02 | 2900 |
| 2025-02-21 | 33.22 | $33.01 | 6605 |
| 2025-02-20 | 33.24 | $33.27 | 500 |
| 2025-02-19 | 33.20 | $33.34 | 604 |
| 2025-02-18 | 33.15 | $33.28 | 4700 |
| 2025-02-14 | 33.09 | $33.16 | 55326 |
| 2025-02-13 | 33.04 | $33.18 | 76424 |
| 2025-02-12 | 32.99 | $32.99 | 95345 |
| 2025-02-11 | 32.96 | $32.97 | 4543 |
| 2025-02-10 | 32.94 | $32.99 | 4200 |
| 2025-02-07 | 32.90 | $32.89 | 18224 |
| 2025-02-06 | 32.88 | $33.02 | 14400 |
| 2025-02-05 | 32.82 | $32.89 | 9600 |
| 2025-02-04 | 32.79 | $32.62 | 19000 |
| 2025-02-03 | 32.80 | $32.62 | 10900 |
| 2025-01-31 | 32.81 | $32.80 | 57217 |
| 2025-01-30 | 32.79 | $32.97 | 3700 |
| 2025-01-29 | 32.72 | $32.84 | 5931 |
| 2025-01-28 | 32.67 | $32.91 | 5736 |
| 2025-01-27 | 32.60 | $33.25 | 2610 |
| 2025-01-24 | 32.44 | $32.96 | 69130 |
| 2025-01-23 | 32.32 | $32.96 | 41638 |
| 2025-01-22 | 32.18 | $32.94 | 824 |
| 2025-01-21 | 32.02 | $33.05 | 16600 |
| 2025-01-17 | 31.81 | $32.58 | 834 |
| 2025-01-16 | 31.67 | $32.39 | 3942 |
| 2025-01-15 | 31.54 | $32.19 | 10217 |
| 2025-01-14 | 31.44 | $31.78 | 1122 |
| 2025-01-13 | 31.42 | $31.55 | 500 |
| 2025-01-10 | 31.43 | $31.27 | 1835 |
| 2025-01-08 | 31.52 | $31.69 | 2900 |
| 2025-01-07 | 31.53 | $31.68 | 3900 |
| 2025-01-06 | 31.54 | $31.74 | 2900 |
| 2025-01-03 | 31.55 | $31.76 | 3741 |
| 2025-01-02 | 31.56 | $31.48 | 6800 |
| 2024-12-31 | 31.63 | $31.57 | 12322 |
| 2024-12-30 | 31.70 | $31.45 | 15200 |
| 2024-12-27 | 31.80 | $31.74 | 6800 |
| 2024-12-26 | 31.87 | $31.93 | 9027 |
| 2024-12-24 | 31.90 | $31.84 | 1822 |
| 2024-12-23 | 31.97 | $31.60 | 4116 |
| 2024-12-20 | 32.09 | $31.58 | 14200 |
| 2024-12-19 | 32.25 | $31.18 | 16121 |
| 2024-12-18 | 32.51 | $31.29 | 8700 |
| 2024-12-17 | 32.80 | $31.93 | 10100 |
| 2024-12-16 | 32.99 | $32.27 | 7705 |
| 2024-12-13 | 33.15 | $32.49 | 5529 |
| 2024-12-12 | 33.29 | $32.59 | 228 |
| 2024-12-11 | 33.42 | $32.85 | 5000 |
| 2024-12-10 | 33.52 | $33.05 | 1546 |
| 2024-12-09 | 33.60 | $33.18 | 800 |
| 2024-12-06 | 33.66 | $33.36 | 1300 |
| 2024-12-05 | 33.68 | $33.47 | 7320 |
| 2024-12-04 | 33.69 | $33.56 | 620 |
| 2024-12-03 | 33.68 | $33.60 | 2100 |
| 2024-12-02 | 33.65 | $33.73 | 1406 |
| 2024-11-29 | 33.60 | $33.85 | 402 |
| 2024-11-27 | 33.50 | $33.73 | 1400 |
| 2024-11-26 | 33.41 | $33.71 | 400 |
| 2024-11-25 | 33.31 | $33.72 | 12610 |
| 2024-11-22 | 33.20 | $33.52 | 305 |
| 2024-11-21 | 33.10 | $33.26 | 11600 |
| 2024-11-20 | 33.04 | $32.89 | 5300 |
| 2024-11-19 | 33.05 | $32.81 | 9400 |
| 2024-11-18 | 33.07 | $32.97 | 6116 |
| 2024-11-15 | 33.07 | $32.78 | 42133 |
| 2024-11-14 | 33.10 | $33.01 | 204 |
| 2024-11-13 | 33.09 | $33.37 | 1700 |
| 2024-11-12 | 32.99 | $33.32 | 523 |
| 2024-11-11 | 32.90 | $33.51 | 1119 |
| 2024-11-08 | 32.74 | $33.21 | 1609 |
| 2024-11-07 | 32.62 | $33.11 | 942 |
| 2024-11-06 | 32.51 | $33.19 | 4500 |
| 2024-11-05 | 32.35 | $32.26 | 700 |
| 2024-11-04 | 32.37 | $32.01 | 545 |
| 2024-11-01 | 32.45 | $32.12 | 1100 |
| 2024-10-31 | 32.51 | $32.08 | 505 |
| 2024-10-30 | 32.59 | $32.33 | 900 |
| 2024-10-29 | 32.63 | $32.34 | 248 |
| 2024-10-28 | 32.68 | $32.50 | 5600 |
| 2024-10-25 | 32.69 | $32.34 | 6600 |
| 2024-10-24 | 32.74 | $32.47 | 900 |
| 2024-10-23 | 32.78 | $32.55 | 1424 |
| 2024-10-22 | 32.79 | $32.63 | 6900 |
| 2024-10-21 | 32.80 | $32.60 | 600 |
| 2024-10-18 | 32.80 | $32.95 | 37310 |
| 2024-10-17 | 32.74 | $32.97 | 3600 |
| 2024-10-16 | 32.65 | $33.00 | 1100 |
| 2024-10-15 | 32.55 | $32.67 | 2100 |
| 2024-10-14 | 32.50 | $32.85 | 648 |
| 2024-10-11 | 32.40 | $32.66 | 1900 |
| 2024-10-10 | 32.32 | $32.35 | 500 |
| 2024-10-09 | 32.29 | $32.44 | 840 |
| 2024-10-08 | 32.24 | $32.23 | 248 |
| 2024-10-07 | 32.22 | $32.10 | 2218 |
| 2024-10-04 | 32.23 | $32.27 | 340 |
| 2024-10-03 | 32.21 | $31.97 | 600 |
| 2024-10-02 | 32.24 | $32.14 | 3621 |
| 2024-10-01 | 32.24 | $32.21 | 130 |
| 2024-09-30 | 32.22 | $32.31 | 249 |
| 2024-09-27 | 32.18 | $32.25 | 3200 |
| 2024-09-26 | 32.14 | $32.07 | 4116 |
| 2024-09-25 | 32.13 | $31.85 | 300 |
| 2024-09-24 | 32.17 | $32.22 | 200 |
| 2024-09-23 | 32.13 | $32.34 | 509 |
| 2024-09-20 | 32.07 | $32.18 | 100 |
| 2024-09-19 | 32.02 | $32.23 | 901 |
| 2024-09-18 | 31.96 | $32.01 | 504 |
| 2024-09-17 | 31.93 | $32.12 | 232 |
| 2024-09-16 | 31.87 | $32.13 | 900 |
| 2024-09-13 | 31.80 | $31.84 | 1634 |
| 2024-09-12 | 31.78 | $31.55 | 338 |
| 2024-09-11 | 31.81 | $31.40 | 100 |
| 2024-09-10 | 31.89 | $31.44 | 129 |
| 2024-09-09 | 31.96 | $31.58 | 2500 |
| 2024-09-06 | 32.02 | $31.38 | 200 |
| 2024-09-05 | 32.12 | $31.76 | 100 |
| 2024-09-04 | 32.16 | $31.99 | 400 |
| 2024-09-03 | 32.16 | $32.12 | 4300 |
| 2024-08-30 | 32.13 | $32.39 | 400 |
| 2024-08-29 | 32.03 | $32.13 | 300 |
| 2024-08-28 | 31.97 | $32.14 | 124 |
| 2024-08-27 | 31.89 | $32.17 | 400 |
| 2024-08-26 | 31.80 | $32.19 | 9125 |
| 2024-08-23 | 31.69 | $32.19 | 748 |
| 2024-08-22 | 31.55 | $31.83 | 3727 |
| 2024-08-21 | 31.47 | $31.86 | 7300 |
| 2024-08-20 | 31.37 | $31.73 | 100 |
| 2024-08-19 | 31.27 | $31.83 | 400 |
| 2024-08-16 | 31.14 | $31.65 | 1822 |
| 2024-08-15 | 31.03 | $31.42 | 1100 |
| 2024-08-14 | 30.95 | $31.09 | 100 |
| 2024-08-13 | 30.93 | $30.92 | 200 |
| 2024-08-12 | 30.93 | $30.65 | 100 |
| 2024-08-09 | 31.00 | $30.92 | 1409 |
| 2024-08-08 | 31.02 | $30.86 | 5800 |
| 2024-08-07 | 31.05 | $30.40 | 1237 |
| 2024-08-06 | 31.19 | $30.53 | 3500 |
| 2024-08-05 | 31.32 | $30.30 | 400 |
| 2024-08-02 | 31.52 | $31.10 | 700 |
| 2024-08-01 | 31.59 | $31.55 | 1843 |
| 2024-07-31 | 31.57 | $31.83 | 244 |
| 2024-07-30 | 31.48 | $31.80 | 300 |
| 2024-07-29 | 31.38 | $31.59 | 100 |
| 2024-07-26 | 31.32 | $31.53 | 926 |
| 2024-07-25 | 31.25 | $31.18 | 1200 |
| 2024-07-24 | 31.24 | $31.02 | 15012 |
| 2024-07-23 | 31.27 | $31.23 | 1000 |
| 2024-07-22 | 31.25 | $31.34 | 1611 |
| 2024-07-19 | 31.21 | $31.17 | 6700 |
| 2024-07-18 | 31.20 | $31.47 | 500 |
| 2024-07-17 | 31.12 | $31.77 | 600 |
| 2024-07-16 | 30.96 | $31.68 | 7924 |
| 2024-07-15 | 30.80 | $31.22 | 100 |
| 2024-07-12 | 30.71 | $31.22 | 1233 |
| 2024-07-11 | 30.60 | $31.09 | 100 |
| 2024-07-10 | 30.50 | $30.70 | 511 |
| 2024-07-09 | 30.47 | $30.50 | 100 |
| 2024-07-08 | 30.47 | $30.45 | 230 |
| 2024-07-05 | 30.49 | $30.46 | 600 |
| 2024-07-03 | 30.51 | $30.56 | 2900 |
| 2024-07-02 | 30.52 | $30.56 | 1817 |
| 2024-07-01 | 30.52 | $30.45 | 100 |
| 2024-06-28 | 30.55 | $30.58 | 6100 |
| 2024-06-27 | 30.56 | $30.45 | 200 |
| 2024-06-26 | 30.59 | $30.46 | 111 |
| 2024-06-25 | 30.63 | $30.65 | 117 |
| 2024-06-24 | 30.64 | $30.94 | 1703 |
| 2024-06-21 | 30.59 | $30.68 | 200 |
| 2024-06-20 | 30.58 | $30.63 | 307 |
| 2024-06-18 | 30.59 | $30.48 | 300 |
| 2024-06-17 | 30.63 | $30.40 | 2700 |
| 2024-06-14 | 30.69 | $30.21 | 400 |
| 2024-06-13 | 30.80 | $30.45 | 100 |
| 2024-06-12 | 30.89 | $30.60 | 200 |
| 2024-06-11 | 30.95 | $30.54 | 941 |
| 2024-06-10 | 31.03 | $30.85 | 500 |
| 2024-06-07 | 31.07 | $30.91 | 300 |
| 2024-06-06 | 31.10 | $30.96 | 1026 |
| 2024-06-05 | 31.12 | $31.04 | 200 |
| 2024-06-04 | 31.12 | $31.03 | 200 |
| 2024-06-03 | 31.13 | $31.12 | 600 |
| 2024-05-31 | 31.12 | $31.17 | 136 |
| 2024-05-30 | 31.10 | $30.69 | 1902 |
| 2024-05-29 | 31.17 | $30.57 | 519 |
| 2024-05-28 | 31.28 | $30.81 | 442 |
| 2024-05-24 | 31.36 | $31.11 | 500 |
| 2024-05-23 | 31.38 | $30.95 | 316 |
| 2024-05-22 | 31.45 | $31.34 | 316 |
| 2024-05-21 | 31.43 | $31.52 | 72300 |
| 2024-05-20 | 31.38 | $31.42 | 1800 |
| 2024-05-17 | 31.33 | $31.52 | 200 |
| 2024-05-16 | 31.26 | $31.56 | 100 |
| 2024-05-15 | 31.16 | $31.55 | 100 |
| 2024-05-14 | 31.05 | $31.38 | 300 |
| 2024-05-13 | 30.96 | $31.26 | 1700 |
| 2024-05-10 | 30.87 | $31.33 | 1800 |
| 2024-05-09 | 30.75 | $31.27 | 100 |
| 2024-05-08 | 30.63 | $31.01 | 200 |
| 2024-05-07 | 30.54 | $30.95 | 100 |
| 2024-05-06 | 30.46 | $30.77 | 1600 |
| 2024-05-03 | 30.39 | $30.54 | 900 |
| 2024-05-02 | 30.36 | $30.37 | 347 |
| 2024-05-01 | 30.37 | $30.21 | 400 |
| 2024-04-30 | 30.41 | $30.33 | 420 |
| 2024-04-29 | 30.43 | $30.63 | 324 |
| 2024-04-26 | 30.39 | $30.54 | 100 |
| 2024-04-25 | 30.37 | $30.38 | 100 |
| 2024-04-24 | 30.37 | $30.59 | 200 |
| 2024-04-23 | 30.33 | $30.48 | 1600 |
| 2024-04-22 | 30.31 | $30.24 | 200 |
| 2024-04-19 | 30.34 | $30.09 | 500 |
| 2024-04-18 | 30.40 | $29.89 | 200 |
| 2024-04-17 | 30.52 | $29.84 | 500 |
| 2024-04-16 | 30.66 | $29.92 | 237 |
| 2024-04-15 | 30.81 | $30.01 | 100 |
| 2024-04-12 | 30.97 | $30.21 | 300 |
| 2024-04-11 | 31.11 | $30.69 | 100 |
| 2024-04-10 | 31.17 | $30.71 | 100 |
| 2024-04-09 | 31.23 | $31.04 | 200 |
| 2024-04-08 | 31.23 | $31.01 | 433 |
| 2024-04-05 | 31.23 | $31.00 | 1030 |
| 2024-04-04 | 31.23 | $30.87 | 430 |
| 2024-04-03 | 31.26 | $31.13 | 942 |
| 2024-04-02 | 31.24 | $31.16 | 108 |
| 2024-04-01 | 31.20 | $31.36 | 628 |
| 2024-03-28 | 31.12 | $31.45 | 217 |
| 2024-03-27 | 31.00 | $31.26 | 100 |
| 2024-03-26 | 30.89 | $30.82 | 1409 |
| 2024-03-25 | 30.86 | $30.77 | 300 |
| 2024-03-22 | 30.84 | $30.72 | 344 |
| 2024-03-21 | 30.81 | $30.93 | 100 |
| 2024-03-20 | 30.74 | $30.81 | 100 |
| 2024-03-19 | 30.68 | $30.63 | 100 |
| 2024-03-18 | 30.64 | $30.49 | 302 |
| 2024-03-15 | 30.63 | $30.36 | 1325 |
| 2024-03-14 | 30.63 | $30.33 | 100 |
| 2024-03-13 | 30.64 | $30.56 | 400 |
| 2024-03-12 | 30.61 | $30.62 | 1906 |
| 2024-03-11 | 30.55 | $30.53 | 1138 |
| 2024-03-08 | 30.50 | $30.46 | 204 |
| 2024-03-07 | 30.45 | $30.50 | 100 |
| 2024-03-06 | 30.38 | $30.43 | 20200 |
| 2024-03-05 | 30.32 | $30.30 | 203 |
| 2024-03-04 | 30.27 | $30.33 | 13937 |
| 2024-03-01 | 30.20 | $30.34 | 100 |
| 2024-02-29 | 30.11 | $30.25 | 24213 |
| 2024-02-28 | 30.03 | $30.01 | 325 |
| 2024-02-27 | 29.98 | $30.08 | 135 |
| 2024-02-26 | 29.91 | $30.00 | 300 |
| 2024-02-23 | 29.84 | $30.15 | 10500 |
| 2024-02-22 | 29.73 | $30.01 | 130 |
| 2024-02-21 | 29.62 | $29.80 | 400 |
| 2024-02-20 | 29.54 | $29.61 | 100 |
| 2024-02-16 | 29.49 | $29.67 | 3049 |
| 2024-02-15 | 29.41 | $29.71 | 100 |
| 2024-02-14 | 29.31 | $29.30 | 600 |
| 2024-02-13 | 29.27 | $29.08 | 1134 |
| 2024-02-12 | 29.28 | $29.48 | 6116 |
| 2024-02-09 | 29.20 | $29.24 | 3145 |
| 2024-02-08 | 29.15 | $29.16 | 349 |
| 2024-02-07 | 29.11 | $29.03 | 3100 |
| 2024-02-06 | 29.10 | $28.93 | 9200 |
| 2024-02-05 | 29.10 | $28.86 | 200 |
| 2024-02-02 | 29.11 | $29.14 | 200 |
| 2024-02-01 | 29.06 | $29.07 | 1200 |
| 2024-01-31 | 29.02 | $28.92 | 100 |
| 2024-01-30 | 29.00 | $29.26 | 100 |
| 2024-01-29 | 28.91 | $29.14 | 100 |
| 2024-01-26 | 28.82 | $29.00 | 101 |
| 2024-01-25 | 28.75 | $28.88 | 1236 |
| 2024-01-24 | 28.69 | $28.57 | 147 |
| 2024-01-23 | 28.68 | $28.70 | 100 |
| 2024-01-22 | 28.65 | $28.62 | 200 |
| 2024-01-19 | 28.62 | $28.40 | 240 |
| 2024-01-18 | 28.63 | $28.22 | 108 |
| 2024-01-17 | 28.69 | $28.16 | 113 |
| 2024-01-16 | 28.76 | $28.35 | 300 |
| 2024-01-12 | 28.80 | $28.52 | 100 |
| 2024-01-11 | 28.80 | $28.51 | 132 |
| 2024-01-10 | 28.81 | $28.59 | 300 |
| 2024-01-09 | 28.80 | $28.62 | 200 |
| 2024-01-08 | 28.78 | $28.81 | 800 |
| 2024-01-05 | 28.71 | $28.55 | 938 |
| 2024-01-04 | 28.68 | $28.38 | 309 |
| 2024-01-03 | 28.68 | $28.39 | 108 |
| 2024-01-02 | 28.68 | $28.65 | 410 |
| 2023-12-29 | 28.61 | $28.49 | 236 |
| 2023-12-28 | 28.57 | $28.59 | 200 |
| 2023-12-27 | 28.49 | $28.49 | 426 |
| 2023-12-26 | 28.43 | $28.49 | 100 |
| 2023-12-22 | 28.34 | $28.28 | 216 |
| 2023-12-21 | 28.28 | $28.22 | 1300 |
| 2023-12-20 | 28.23 | $27.93 | 744 |
| 2023-12-19 | 28.22 | $28.43 | 200 |
| 2023-12-18 | 28.10 | $28.22 | 1413 |
| 2023-12-15 | 28.00 | $28.13 | 117 |
| 2023-12-14 | 27.90 | $28.38 | 100 |
| 2023-12-13 | 27.73 | $28.15 | 1030 |
| 2023-12-12 | 27.57 | $27.63 | 202 |
| 2023-12-11 | 27.50 | $27.61 | 1109 |
| 2023-12-08 | 27.42 | $27.37 | 1700 |
| 2023-12-07 | 27.37 | $27.34 | 625 |
| 2023-12-06 | 27.32 | $27.18 | 2415 |
| 2023-12-05 | 27.29 | $27.25 | 100 |
| 2023-12-04 | 27.24 | $27.51 | 200 |
| 2023-12-01 | 27.12 | $27.50 | 100 |
| 2023-11-30 | 26.99 | $27.18 | 100 |
| 2023-11-29 | 26.89 | $26.96 | 100 |
| 2023-11-28 | 26.83 | $26.94 | 100 |
| 2023-11-27 | 26.75 | $26.95 | 130 |
| 2023-11-24 | 26.66 | $26.95 | 100 |
| 2023-11-22 | 26.55 | $26.84 | — |
| 2023-11-21 | 26.45 | $26.73 | 318 |
| 2023-11-20 | 26.35 | $26.74 | 100 |
| 2023-11-17 | 26.22 | $26.56 | 2700 |
| 2023-11-16 | 26.12 | $26.43 | 535 |
| 2023-11-15 | 26.03 | $26.61 | 100 |
| 2023-11-14 | 25.88 | $26.49 | 100 |
| 2023-11-13 | 25.73 | $26.00 | 94 |
| 2023-11-10 | 25.66 | $25.98 | 100 |
| 2023-11-09 | 25.58 | $25.71 | 900 |
| 2023-11-08 | 25.55 | $25.92 | 100 |
| 2023-11-07 | 25.46 | $25.96 | 146 |
| 2023-11-06 | 25.36 | $26.04 | 100 |
| 2023-11-03 | 25.22 | $26.15 | 300 |
| 2023-11-02 | 25.04 | $25.75 | 100 |
| 2023-11-01 | 24.91 | $25.16 | 605 |
| 2023-10-31 | 24.89 | $25.06 | 300 |
| 2023-10-30 | 24.89 | $24.86 | 100 |
| 2023-10-27 | 24.93 | $24.58 | 100 |
| 2023-10-26 | 25.03 | $24.90 | 1000 |
| 2023-10-25 | 25.09 | $24.88 | 527 |
| 2023-10-24 | 25.17 | $25.11 | 100 |
| 2023-10-23 | 25.21 | $24.93 | 322 |
| 2023-10-20 | 25.29 | $25.12 | 100 |
| 2023-10-19 | 25.35 | $25.38 | 600 |
| 2023-10-18 | 25.37 | $25.59 | 100 |
| 2023-10-17 | 25.34 | $25.84 | — |
| 2023-10-16 | 25.26 | $25.70 | 100 |
| 2023-10-13 | 25.20 | $25.35 | 312 |
| 2023-10-12 | 25.21 | $25.23 | 800 |
| 2023-10-11 | 25.24 | $25.54 | 512 |
| 2023-10-10 | 25.21 | $25.53 | 100 |
| 2023-10-09 | 25.18 | $25.36 | 116 |
| 2023-10-06 | 25.19 | $25.14 | 100 |
| 2023-10-05 | 25.24 | $24.99 | 201 |
| 2023-10-04 | 25.34 | $25.06 | 114 |
| 2023-10-03 | 25.44 | $24.93 | 100 |
| 2023-10-02 | 25.59 | $25.24 | 100 |
| 2023-09-29 | 25.70 | $25.47 | 3921 |
| 2023-09-28 | 25.77 | $25.54 | 100 |
| 2023-09-27 | 25.85 | $25.46 | 124 |
| 2023-09-26 | 25.96 | $25.41 | 436 |
| 2023-09-25 | 26.09 | $25.88 | 100 |
| 2023-09-22 | 26.15 | $25.80 | 116 |
| 2023-09-21 | 26.24 | $25.93 | 100 |
| 2023-09-20 | 26.31 | $26.30 | 100 |
| 2023-09-19 | 26.31 | $26.40 | 100 |
| 2023-09-18 | 26.30 | $26.37 | 1439 |
| 2023-09-15 | 26.29 | $26.37 | 100 |
| 2023-09-14 | 26.28 | $26.55 | 101 |
| 2023-09-13 | 26.23 | $26.30 | 1000 |
| 2023-09-12 | 26.22 | $26.32 | 820 |
| 2023-09-11 | 26.21 | $26.27 | 100 |
| 2023-09-08 | 26.21 | $26.20 | 100 |
| 2023-09-07 | 26.23 | $26.11 | 100 |
| 2023-09-06 | 26.26 | $26.20 | 100 |
| 2023-09-05 | 26.29 | $26.25 | — |
| 2023-09-01 | 26.31 | $26.50 | 303 |
| 2023-08-31 | 26.27 | $26.45 | 405 |
| 2023-08-30 | 26.25 | $26.50 | 100 |
| 2023-08-29 | 26.21 | $26.45 | 100 |
| 2023-08-28 | 26.18 | $26.23 | 600 |
| 2023-08-25 | 26.18 | $26.00 | 300 |
| 2023-08-24 | 26.24 | $25.95 | 100 |
| 2023-08-23 | 26.32 | $26.11 | 100 |
| 2023-08-22 | 26.38 | $25.99 | 100 |
| 2023-08-21 | 26.47 | $26.14 | 44 |
| 2023-08-18 | 26.55 | $26.06 | 100 |
| 2023-08-17 | 26.66 | $26.06 | 100 |
| 2023-08-16 | 26.78 | $26.23 | 510 |
| 2023-08-15 | 26.89 | $26.42 | 100 |
| 2023-08-14 | 26.98 | $26.71 | 100 |
| 2023-08-11 | 27.01 | $26.70 | 1000 |
| 2023-08-10 | 27.06 | $26.70 | 100 |
| 2023-08-09 | 27.11 | $26.75 | 638 |
| 2023-08-08 | 27.15 | $26.83 | 100 |
| 2023-08-07 | 27.18 | $26.99 | 345 |
| 2023-08-04 | 27.19 | $26.81 | 542 |
| 2023-08-03 | 27.23 | $26.91 | 149 |
| 2023-08-02 | 27.25 | $26.91 | 500 |
| 2023-08-01 | 27.28 | $27.15 | 100 |
| 2023-07-31 | 27.25 | $27.09 | 2000 |
| 2023-07-28 | 27.24 | $27.07 | 100 |
| 2023-07-27 | 27.22 | $27.04 | 100 |
| 2023-07-26 | 27.20 | $27.24 | 143 |
| 2023-07-25 | 27.13 | $27.24 | 800 |
| 2023-07-24 | 27.05 | $27.14 | 645 |
| 2023-07-21 | 26.98 | $27.07 | 300 |
| 2023-07-20 | 26.90 | $27.14 | 200 |
| 2023-07-19 | 26.80 | $27.03 | 100 |
| 2023-07-18 | 26.70 | $26.81 | 100 |
| 2023-07-17 | 26.63 | $26.60 | 1200 |
| 2023-07-14 | 26.58 | $26.59 | 136 |
| 2023-07-13 | 26.53 | $26.72 | 100 |
| 2023-07-12 | 26.45 | $26.57 | 1031 |
| 2023-07-11 | 26.37 | $26.54 | 500 |
| 2023-07-10 | 26.30 | $26.27 | 100 |
| 2023-07-07 | 26.26 | $26.19 | 300 |
| 2023-07-06 | 26.23 | $26.19 | 111 |
| 2023-07-05 | 26.19 | $26.38 | 100 |
| 2023-07-03 | 26.11 | $26.41 | 100 |
| 2023-06-30 | 26.01 | $26.31 | 100 |
| 2023-06-29 | 25.90 | $26.04 | 500 |
| 2023-06-28 | 25.84 | $25.84 | 300 |
| 2023-06-27 | 25.81 | $25.91 | 244 |
| 2023-06-26 | 25.75 | $25.62 | 607 |
| 2023-06-23 | 25.75 | $25.56 | 112 |
| 2023-06-22 | 25.75 | $25.77 | 100 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
41.01
2026-06-18
Close Price
$41.17
Vol: 9700
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
24.83
Average
32.33
Maximum
41.01
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-06-18 | 41.01 | $41.17 | 9700 |
| 2026-06-17 | 40.85 | $40.78 | 250400 |
| 2026-06-16 | 40.77 | $41.28 | 32022 |
| 2026-06-15 | 40.51 | $41.12 | 56715 |
| 2026-06-12 | 40.24 | $40.62 | 12700 |
| 2026-06-11 | 40.06 | $40.14 | 5924 |
| 2026-06-10 | 39.99 | $39.41 | 9000 |
| 2026-06-09 | 40.12 | $39.96 | 7500 |
| 2026-06-08 | 40.11 | $39.77 | 10000 |
| 2026-06-05 | 40.15 | $39.61 | 6201 |
| 2026-06-04 | 40.24 | $40.34 | 5700 |
| 2026-06-03 | 40.11 | $39.98 | 18306 |
| 2026-06-02 | 40.06 | $40.03 | 11928 |
| 2026-06-01 | 39.97 | $39.73 | 49700 |
| 2026-05-29 | 39.95 | $39.83 | 9700 |
| 2026-05-28 | 39.89 | $39.92 | 67023 |
| 2026-05-27 | 39.78 | $39.88 | 26300 |
| 2026-05-26 | 39.65 | $39.81 | 10509 |
| 2026-05-22 | 39.51 | $39.54 | 3523 |
| 2026-05-21 | 39.41 | $39.29 | 6600 |
| 2026-05-20 | 39.36 | $39.04 | 19000 |
| 2026-05-19 | 39.37 | $38.78 | 26614 |
| 2026-05-18 | 39.47 | $38.99 | 17020 |
| 2026-05-15 | 39.50 | $38.86 | 24848 |
| 2026-05-14 | 39.58 | $39.46 | 9900 |
| 2026-05-13 | 39.47 | $39.21 | 6000 |
| 2026-05-12 | 39.42 | $39.11 | 9500 |
| 2026-05-11 | 39.36 | $39.17 | 11215 |
| 2026-05-08 | 39.27 | $39.08 | 6300 |
| 2026-05-07 | 39.18 | $38.96 | 13623 |
| 2026-05-06 | 39.09 | $39.31 | 18936 |
| 2026-05-05 | 38.87 | $38.86 | 4300 |
| 2026-05-04 | 38.72 | $38.65 | 8105 |
| 2026-05-01 | 38.61 | $39.00 | 17500 |
| 2026-04-30 | 38.35 | $39.18 | 6830 |
| 2026-04-29 | 37.97 | $38.43 | 11200 |
| 2026-04-28 | 37.74 | $38.52 | 5635 |
| 2026-04-27 | 37.42 | $38.61 | 2422 |
| 2026-04-24 | 37.02 | $38.61 | 2819 |
| 2026-04-23 | 36.52 | $38.74 | 16213 |
| 2026-03-26 | 35.88 | $35.96 | 16400 |
| 2026-03-25 | 35.99 | $36.47 | 13518 |
| 2026-03-24 | 35.97 | $36.28 | 21429 |
| 2026-03-23 | 36.02 | $36.28 | 13510 |
| 2026-03-20 | 36.09 | $35.96 | 30323 |
| 2026-03-19 | 36.29 | $36.42 | 81134 |
| 2026-03-18 | 36.40 | $36.35 | 13641 |
| 2026-03-17 | 36.57 | $36.99 | 16307 |
| 2026-03-16 | 36.58 | $36.86 | 31930 |
| 2026-03-13 | 36.64 | $36.46 | 78644 |
| 2026-03-12 | 36.86 | $36.42 | 218307 |
| 2026-03-11 | 37.14 | $36.93 | 20623 |
| 2026-03-10 | 37.33 | $37.06 | 20527 |
| 2026-03-09 | 37.53 | $37.29 | 13000 |
| 2026-03-06 | 37.71 | $37.23 | 10300 |
| 2026-03-05 | 37.96 | $37.64 | 17400 |
| 2026-03-04 | 38.13 | $38.00 | 16320 |
| 2026-03-03 | 38.22 | $37.92 | 11016 |
| 2026-03-02 | 38.37 | $38.39 | 73400 |
| 2026-02-27 | 38.40 | $38.43 | 4500 |
| 2026-02-26 | 38.43 | $38.55 | 8913 |
| 2026-02-25 | 38.42 | $38.48 | 24200 |
| 2026-02-24 | 38.44 | $38.23 | 10431 |
| 2026-02-23 | 38.55 | $38.23 | 10331 |
| 2026-02-20 | 38.67 | $38.69 | 5209 |
| 2026-02-19 | 38.68 | $38.57 | 8600 |
| 2026-02-18 | 38.73 | $38.76 | 3700 |
| 2026-02-17 | 38.73 | $38.42 | 8523 |
| 2026-02-13 | 38.83 | $38.52 | 17600 |
| 2026-02-12 | 38.92 | $38.29 | 10634 |
| 2026-02-11 | 39.10 | $38.92 | 14813 |
| 2026-02-10 | 39.12 | $39.03 | 17706 |
| 2026-02-09 | 39.10 | $39.19 | 14500 |
| 2026-02-06 | 39.03 | $39.30 | 16339 |
| 2026-02-05 | 38.90 | $38.73 | 60100 |
| 2026-02-04 | 38.91 | $39.12 | 9000 |
| 2026-02-03 | 38.80 | $38.83 | 24600 |
| 2026-02-02 | 38.76 | $38.81 | 17100 |
| 2026-01-30 | 38.71 | $38.57 | 34400 |
| 2026-01-29 | 38.71 | $38.68 | 12700 |
| 2026-01-28 | 38.69 | $38.62 | 12012 |
| 2026-01-27 | 38.67 | $38.53 | 8600 |
| 2026-01-26 | 38.67 | $38.62 | 22724 |
| 2026-01-23 | 38.63 | $38.43 | 6830 |
| 2026-01-22 | 38.65 | $38.70 | 24705 |
| 2026-01-21 | 38.58 | $38.50 | 11734 |
| 2026-01-20 | 38.54 | $37.96 | 5900 |
| 2026-01-16 | 38.67 | $38.57 | 14400 |
| 2026-01-15 | 38.63 | $38.68 | 25900 |
| 2026-01-14 | 38.53 | $38.52 | 9800 |
| 2026-01-13 | 38.46 | $38.48 | 16600 |
| 2026-01-12 | 38.38 | $38.47 | 190104 |
| 2026-01-09 | 38.28 | $38.48 | 18800 |
| 2026-01-08 | 38.15 | $38.29 | 14542 |
| 2026-01-07 | 38.04 | $37.96 | 7500 |
| 2026-01-06 | 38.01 | $38.41 | 11408 |
| 2026-01-05 | 37.82 | $38.00 | 48400 |
| 2026-01-02 | 37.72 | $37.59 | 14500 |
| 2025-12-31 | 37.72 | $37.32 | 2606 |
| 2025-12-30 | 37.80 | $37.63 | 9812 |
| 2025-12-29 | 37.80 | $37.67 | 14513 |
| 2025-12-26 | 37.77 | $37.76 | 19100 |
| 2025-12-24 | 37.71 | $37.70 | 8000 |
| 2025-12-23 | 37.65 | $37.52 | 13109 |
| 2025-12-22 | 37.63 | $37.54 | 13631 |
| 2025-12-19 | 37.59 | $37.36 | 25611 |
| 2025-12-18 | 37.59 | $37.30 | 21500 |
| 2025-12-17 | 37.61 | $37.24 | 14342 |
| 2025-12-16 | 37.64 | $37.30 | 14500 |
| 2025-12-15 | 37.65 | $37.64 | 114900 |
| 2025-12-12 | 37.55 | $37.59 | 172325 |
| 2025-12-11 | 37.43 | $37.81 | 61429 |
| 2025-12-10 | 37.22 | $37.48 | 14205 |
| 2025-12-09 | 37.05 | $36.87 | 18600 |
| 2025-12-08 | 37.04 | $36.99 | 11511 |
| 2025-12-05 | 36.97 | $37.19 | 19336 |
| 2025-12-04 | 36.83 | $37.08 | 400100 |
| 2025-12-03 | 36.68 | $36.83 | 12544 |
| 2025-12-02 | 36.58 | $36.69 | 7200 |
| 2025-12-01 | 36.50 | $36.72 | 15000 |
| 2025-11-28 | 36.38 | $36.92 | 7337 |
| 2025-11-26 | 36.17 | $36.74 | 7337 |
| 2025-11-25 | 35.98 | $36.51 | 6516 |
| 2025-11-24 | 35.81 | $36.04 | 5800 |
| 2025-11-21 | 35.76 | $35.80 | 3600 |
| 2025-11-20 | 35.77 | $35.22 | 4017 |
| 2025-11-19 | 35.96 | $35.55 | 17000 |
| 2025-11-18 | 36.10 | $35.70 | 57810 |
| 2025-11-17 | 36.22 | $35.76 | 15429 |
| 2025-11-14 | 36.34 | $36.17 | 66100 |
| 2025-11-13 | 36.36 | $36.33 | 6302 |
| 2025-11-12 | 36.32 | $36.65 | 10826 |
| 2025-11-11 | 36.18 | $36.48 | 14700 |
| 2025-11-10 | 36.05 | $36.27 | 1400 |
| 2025-11-07 | 35.97 | $36.02 | 1600 |
| 2025-11-06 | 35.94 | $35.76 | 10900 |
| 2025-11-05 | 35.98 | $35.97 | 3215 |
| 2025-11-04 | 35.97 | $35.76 | 5301 |
| 2025-11-03 | 36.02 | $35.95 | 11900 |
| 2025-10-31 | 36.02 | $35.96 | 3928 |
| 2025-10-30 | 36.01 | $35.74 | 3029 |
| 2025-10-29 | 36.08 | $35.90 | 10400 |
| 2025-10-28 | 36.10 | $36.25 | 3000 |
| 2025-10-27 | 36.01 | $36.40 | 10409 |
| 2025-10-24 | 35.85 | $36.22 | 6400 |
| 2025-10-23 | 35.71 | $35.93 | 1916 |
| 2025-10-22 | 35.64 | $35.81 | 4904 |
| 2025-10-21 | 35.59 | $35.99 | 4900 |
| 2025-10-20 | 35.46 | $35.84 | 8200 |
| 2025-10-17 | 35.37 | $35.48 | 11113 |
| 2025-10-16 | 35.36 | $35.25 | 12100 |
| 2025-10-15 | 35.43 | $35.58 | 14500 |
| 2025-10-14 | 35.41 | $35.52 | 13646 |
| 2025-10-13 | 35.40 | $35.13 | 41300 |
| 2025-10-10 | 35.53 | $34.85 | 5916 |
| 2025-10-09 | 35.76 | $35.55 | 5900 |
| 2025-10-08 | 35.83 | $35.86 | 15939 |
| 2025-10-07 | 35.81 | $35.82 | 4042 |
| 2025-10-06 | 35.80 | $35.90 | 12700 |
| 2025-10-03 | 35.76 | $36.01 | 241145 |
| 2025-10-02 | 35.68 | $35.85 | 18300 |
| 2025-10-01 | 35.63 | $35.90 | 16500 |
| 2025-09-30 | 35.56 | $35.88 | 5500 |
| 2025-09-29 | 35.47 | $35.66 | 5744 |
| 2025-09-26 | 35.44 | $35.53 | 3918 |
| 2025-09-25 | 35.44 | $35.12 | 1740 |
| 2025-09-24 | 35.57 | $35.44 | 2800 |
| 2025-09-23 | 35.64 | $35.53 | 24900 |
| 2025-09-22 | 35.68 | $35.61 | 8117 |
| 2025-09-19 | 35.71 | $35.66 | 52429 |
| 2025-09-18 | 35.73 | $35.80 | 22134 |
| 2025-09-17 | 35.71 | $35.57 | 7133 |
| 2025-09-16 | 35.76 | $35.54 | 35126 |
| 2025-09-15 | 35.83 | $35.69 | 14400 |
| 2025-09-12 | 35.86 | $35.85 | 13500 |
| 2025-09-11 | 35.85 | $36.04 | 1000 |
| 2025-09-10 | 35.77 | $35.61 | 4037 |
| 2025-09-09 | 35.81 | $35.71 | 16237 |
| 2025-09-08 | 35.82 | $35.68 | 2200 |
| 2025-09-05 | 35.85 | $35.74 | 1300 |
| 2025-09-04 | 35.85 | $35.77 | 12924 |
| 2025-09-03 | 35.84 | $35.53 | 2030 |
| 2025-09-02 | 35.91 | $35.61 | 4000 |
| 2025-08-29 | 35.96 | $35.87 | 4500 |
| 2025-08-28 | 35.93 | $35.88 | 7012 |
| 2025-08-27 | 35.89 | $35.97 | 4800 |
| 2025-08-26 | 35.81 | $35.87 | 6600 |
| 2025-08-25 | 35.74 | $35.83 | 11900 |
| 2025-08-22 | 35.65 | $36.08 | 2809 |
| 2025-08-21 | 35.47 | $35.40 | 4700 |
| 2025-08-20 | 35.46 | $35.57 | 2200 |
| 2025-08-19 | 35.39 | $35.47 | 3100 |
| 2025-08-18 | 35.33 | $35.39 | 6000 |
| 2025-08-15 | 35.28 | $35.43 | 7420 |
| 2025-08-14 | 35.21 | $35.61 | 4201 |
| 2025-08-13 | 35.05 | $35.62 | 3600 |
| 2025-08-12 | 34.87 | $35.28 | 1800 |
| 2025-08-11 | 34.74 | $34.89 | 3928 |
| 2025-08-08 | 34.72 | $34.95 | 8240 |
| 2025-08-07 | 34.67 | $34.66 | 500 |
| 2025-08-06 | 34.70 | $34.55 | 3437 |
| 2025-08-05 | 34.77 | $34.58 | 7400 |
| 2025-08-04 | 34.85 | $34.60 | 6025 |
| 2025-08-01 | 34.94 | $34.32 | 10200 |
| 2025-07-31 | 35.14 | $34.63 | 7600 |
| 2025-07-30 | 35.27 | $34.99 | 34200 |
| 2025-07-29 | 35.32 | $35.16 | 1600 |
| 2025-07-28 | 35.33 | $35.18 | 7900 |
| 2025-07-25 | 35.32 | $35.44 | 5500 |
| 2025-07-24 | 35.21 | $35.40 | 800 |
| 2025-07-23 | 35.10 | $35.43 | 5229 |
| 2025-07-22 | 34.95 | $35.07 | 5623 |
| 2025-07-21 | 34.87 | $34.74 | 2900 |
| 2025-07-18 | 34.87 | $34.75 | 3527 |
| 2025-07-17 | 34.87 | $34.78 | 4100 |
| 2025-07-16 | 34.85 | $34.54 | 10300 |
| 2025-07-15 | 34.90 | $34.43 | 6900 |
| 2025-07-14 | 34.99 | $34.82 | 11000 |
| 2025-07-11 | 34.97 | $34.70 | 16100 |
| 2025-07-10 | 34.98 | $34.90 | 38800 |
| 2025-07-09 | 34.91 | $34.85 | 10500 |
| 2025-07-08 | 34.84 | $34.75 | 156500 |
| 2025-07-07 | 34.78 | $34.73 | 5100 |
| 2025-07-03 | 34.71 | $35.02 | 700 |
| 2025-07-02 | 34.52 | $34.85 | 47500 |
| 2025-07-01 | 34.34 | $34.76 | 7200 |
| 2025-06-30 | 34.13 | $34.33 | 4228 |
| 2025-06-27 | 34.02 | $34.19 | 1932 |
| 2025-06-26 | 33.92 | $34.08 | 5200 |
| 2025-06-25 | 33.83 | $33.81 | 928 |
| 2025-06-24 | 33.80 | $33.97 | 3704 |
| 2025-06-23 | 33.71 | $33.73 | 5700 |
| 2025-06-20 | 33.67 | $33.45 | 5700 |
| 2025-06-18 | 33.71 | $33.46 | 4300 |
| 2025-06-17 | 33.75 | $33.40 | 3700 |
| 2025-06-16 | 33.81 | $33.65 | 2947 |
| 2025-06-13 | 33.80 | $33.46 | 1133 |
| 2025-06-12 | 33.85 | $33.87 | 1513 |
| 2025-06-11 | 33.77 | $33.77 | 4000 |
| 2025-06-10 | 33.70 | $33.82 | 7100 |
| 2025-06-09 | 33.59 | $33.67 | 2749 |
| 2025-06-06 | 33.49 | $33.59 | 524 |
| 2025-06-05 | 33.40 | $33.25 | 4009 |
| 2025-06-04 | 33.39 | $33.28 | 3838 |
| 2025-06-03 | 33.36 | $33.35 | 118414 |
| 2025-06-02 | 33.30 | $32.96 | 35300 |
| 2025-05-30 | 33.34 | $33.10 | 11545 |
| 2025-05-29 | 33.34 | $33.03 | 17015 |
| 2025-05-28 | 33.35 | $32.93 | 49113 |
| 2025-05-27 | 33.40 | $33.15 | 700 |
| 2025-05-23 | 33.37 | $32.64 | 1200 |
| 2025-05-22 | 33.49 | $32.75 | 4444 |
| 2025-05-21 | 33.60 | $32.92 | 1426 |
| 2025-05-20 | 33.66 | $33.56 | 700 |
| 2025-05-19 | 33.52 | $33.56 | 4841 |
| 2025-05-16 | 33.35 | $33.49 | 1900 |
| 2025-05-15 | 33.14 | $33.15 | 12617 |
| 2025-05-14 | 32.98 | $32.83 | 5149 |
| 2025-05-13 | 32.89 | $33.01 | 2300 |
| 2025-05-12 | 32.70 | $33.01 | 2132 |
| 2025-05-09 | 32.47 | $32.45 | 198620 |
| 2025-05-08 | 32.35 | $32.42 | 1800 |
| 2025-05-07 | 32.22 | $32.24 | 800 |
| 2025-05-06 | 32.10 | $32.18 | 1800 |
| 2025-05-05 | 31.97 | $32.33 | 3200 |
| 2025-05-02 | 31.76 | $32.40 | 4000 |
| 2025-05-01 | 31.48 | $31.89 | 2732 |
| 2025-04-30 | 31.30 | $31.78 | 2947 |
| 2025-04-29 | 31.11 | $31.67 | 1442 |
| 2025-04-28 | 30.91 | $31.46 | 12100 |
| 2025-04-25 | 30.74 | $31.41 | 4236 |
| 2025-04-24 | 30.55 | $31.49 | 10400 |
| 2025-04-23 | 30.30 | $31.15 | 11245 |
| 2025-04-22 | 30.11 | $30.72 | 13738 |
| 2025-04-21 | 30.02 | $30.15 | 6800 |
| 2025-04-17 | 30.10 | $30.62 | 5500 |
| 2025-04-16 | 30.06 | $30.35 | 7907 |
| 2025-04-15 | 30.11 | $30.68 | 11500 |
| 2025-04-14 | 30.08 | $30.76 | 15326 |
| 2025-04-11 | 30.03 | $30.35 | 12544 |
| 2025-04-10 | 30.11 | $30.05 | 15200 |
| 2025-04-09 | 30.32 | $30.93 | 18727 |
| 2025-04-08 | 30.30 | $29.04 | 27700 |
| 2025-04-07 | 30.89 | $29.47 | 20903 |
| 2025-04-04 | 31.49 | $29.60 | 16200 |
| 2025-04-03 | 32.18 | $31.36 | 2900 |
| 2025-04-02 | 32.47 | $32.69 | 13248 |
| 2025-04-01 | 32.40 | $32.44 | 118200 |
| 2025-03-31 | 32.39 | $32.47 | 2600 |
| 2025-03-28 | 32.38 | $32.22 | 300 |
| 2025-03-27 | 32.44 | $32.63 | 1900 |
| 2025-03-26 | 32.39 | $32.65 | 308 |
| 2025-03-25 | 32.32 | $32.58 | 1600 |
| 2025-03-24 | 32.26 | $32.67 | 1100 |
| 2025-03-21 | 32.16 | $32.30 | 1337 |
| 2025-03-20 | 32.15 | $32.42 | 2400 |
| 2025-03-19 | 32.12 | $32.54 | 941 |
| 2025-03-18 | 32.04 | $32.34 | 1100 |
| 2025-03-17 | 32.01 | $32.51 | 7935 |
| 2025-03-14 | 31.92 | $32.14 | 6925 |
| 2025-03-13 | 31.94 | $31.61 | 1432 |
| 2025-03-12 | 32.14 | $31.68 | 1343 |
| 2025-03-11 | 32.36 | $31.86 | 3039 |
| 2025-03-10 | 32.58 | $32.18 | 917 |
| 2025-03-07 | 32.75 | $32.82 | 3135 |
| 2025-03-06 | 32.75 | $32.46 | 12625 |
| 2025-03-05 | 32.87 | $32.70 | 3000 |
| 2025-03-04 | 32.93 | $32.33 | 2105 |
| 2025-03-03 | 33.13 | $32.90 | 2044 |
| 2025-02-28 | 33.19 | $33.25 | 1906 |
| 2025-02-27 | 33.16 | $32.91 | 3900 |
| 2025-02-26 | 33.22 | $33.00 | 1000 |
| 2025-02-25 | 33.26 | $33.11 | 1800 |
| 2025-02-24 | 33.27 | $33.02 | 2900 |
| 2025-02-21 | 33.31 | $33.01 | 6605 |
| 2025-02-20 | 33.36 | $33.27 | 500 |
| 2025-02-19 | 33.33 | $33.34 | 604 |
| 2025-02-18 | 33.27 | $33.28 | 4700 |
| 2025-02-14 | 33.21 | $33.16 | 55326 |
| 2025-02-13 | 33.17 | $33.18 | 76424 |
| 2025-02-12 | 33.11 | $32.99 | 95345 |
| 2025-02-11 | 33.10 | $32.97 | 4543 |
| 2025-02-10 | 33.09 | $32.99 | 4200 |
| 2025-02-07 | 33.06 | $32.89 | 18224 |
| 2025-02-06 | 33.06 | $33.02 | 14400 |
| 2025-02-05 | 33.01 | $32.89 | 9600 |
| 2025-02-04 | 32.98 | $32.62 | 19000 |
| 2025-02-03 | 33.03 | $32.62 | 10900 |
| 2025-01-31 | 33.09 | $32.80 | 57217 |
| 2025-01-30 | 33.10 | $32.97 | 3700 |
| 2025-01-29 | 33.05 | $32.84 | 5931 |
| 2025-01-28 | 33.02 | $32.91 | 5736 |
| 2025-01-27 | 32.96 | $33.25 | 2610 |
| 2025-01-24 | 32.77 | $32.96 | 69130 |
| 2025-01-23 | 32.63 | $32.96 | 41638 |
| 2025-01-22 | 32.45 | $32.94 | 824 |
| 2025-01-21 | 32.24 | $33.05 | 16600 |
| 2025-01-17 | 31.95 | $32.58 | 834 |
| 2025-01-16 | 31.74 | $32.39 | 3942 |
| 2025-01-15 | 31.54 | $32.19 | 10217 |
| 2025-01-14 | 31.37 | $31.78 | 1122 |
| 2025-01-13 | 31.30 | $31.55 | 500 |
| 2025-01-10 | 31.30 | $31.27 | 1835 |
| 2025-01-08 | 31.38 | $31.69 | 2900 |
| 2025-01-07 | 31.36 | $31.68 | 3900 |
| 2025-01-06 | 31.34 | $31.74 | 2900 |
| 2025-01-03 | 31.31 | $31.76 | 3741 |
| 2025-01-02 | 31.27 | $31.48 | 6800 |
| 2024-12-31 | 31.32 | $31.57 | 12322 |
| 2024-12-30 | 31.36 | $31.45 | 15200 |
| 2024-12-27 | 31.45 | $31.74 | 6800 |
| 2024-12-26 | 31.49 | $31.93 | 9027 |
| 2024-12-24 | 31.48 | $31.84 | 1822 |
| 2024-12-23 | 31.50 | $31.60 | 4116 |
| 2024-12-20 | 31.62 | $31.58 | 14200 |
| 2024-12-19 | 31.78 | $31.18 | 16121 |
| 2024-12-18 | 32.10 | $31.29 | 8700 |
| 2024-12-17 | 32.48 | $31.93 | 10100 |
| 2024-12-16 | 32.73 | $32.27 | 7705 |
| 2024-12-13 | 32.93 | $32.49 | 5529 |
| 2024-12-12 | 33.12 | $32.59 | 228 |
| 2024-12-11 | 33.31 | $32.85 | 5000 |
| 2024-12-10 | 33.46 | $33.05 | 1546 |
| 2024-12-09 | 33.58 | $33.18 | 800 |
| 2024-12-06 | 33.68 | $33.36 | 1300 |
| 2024-12-05 | 33.74 | $33.47 | 7320 |
| 2024-12-04 | 33.77 | $33.56 | 620 |
| 2024-12-03 | 33.78 | $33.60 | 2100 |
| 2024-12-02 | 33.78 | $33.73 | 1406 |
| 2024-11-29 | 33.72 | $33.85 | 402 |
| 2024-11-27 | 33.61 | $33.73 | 1400 |
| 2024-11-26 | 33.52 | $33.71 | 400 |
| 2024-11-25 | 33.40 | $33.72 | 12610 |
| 2024-11-22 | 33.24 | $33.52 | 305 |
| 2024-11-21 | 33.12 | $33.26 | 11600 |
| 2024-11-20 | 33.04 | $32.89 | 5300 |
| 2024-11-19 | 33.07 | $32.81 | 9400 |
| 2024-11-18 | 33.12 | $32.97 | 6116 |
| 2024-11-15 | 33.13 | $32.78 | 42133 |
| 2024-11-14 | 33.20 | $33.01 | 204 |
| 2024-11-13 | 33.21 | $33.37 | 1700 |
| 2024-11-12 | 33.10 | $33.32 | 523 |
| 2024-11-11 | 32.98 | $33.51 | 1119 |
| 2024-11-08 | 32.76 | $33.21 | 1609 |
| 2024-11-07 | 32.60 | $33.11 | 942 |
| 2024-11-06 | 32.43 | $33.19 | 4500 |
| 2024-11-05 | 32.20 | $32.26 | 700 |
| 2024-11-04 | 32.21 | $32.01 | 545 |
| 2024-11-01 | 32.30 | $32.12 | 1100 |
| 2024-10-31 | 32.39 | $32.08 | 505 |
| 2024-10-30 | 32.50 | $32.33 | 900 |
| 2024-10-29 | 32.56 | $32.34 | 248 |
| 2024-10-28 | 32.63 | $32.50 | 5600 |
| 2024-10-25 | 32.66 | $32.34 | 6600 |
| 2024-10-24 | 32.74 | $32.47 | 900 |
| 2024-10-23 | 32.80 | $32.55 | 1424 |
| 2024-10-22 | 32.85 | $32.63 | 6900 |
| 2024-10-21 | 32.87 | $32.60 | 600 |
| 2024-10-18 | 32.91 | $32.95 | 37310 |
| 2024-10-17 | 32.84 | $32.97 | 3600 |
| 2024-10-16 | 32.74 | $33.00 | 1100 |
| 2024-10-15 | 32.61 | $32.67 | 2100 |
| 2024-10-14 | 32.55 | $32.85 | 648 |
| 2024-10-11 | 32.41 | $32.66 | 1900 |
| 2024-10-10 | 32.31 | $32.35 | 500 |
| 2024-10-09 | 32.28 | $32.44 | 840 |
| 2024-10-08 | 32.21 | $32.23 | 248 |
| 2024-10-07 | 32.19 | $32.10 | 2218 |
| 2024-10-04 | 32.21 | $32.27 | 340 |
| 2024-10-03 | 32.18 | $31.97 | 600 |
| 2024-10-02 | 32.23 | $32.14 | 3621 |
| 2024-10-01 | 32.24 | $32.21 | 130 |
| 2024-09-30 | 32.23 | $32.31 | 249 |
| 2024-09-27 | 32.18 | $32.25 | 3200 |
| 2024-09-26 | 32.13 | $32.07 | 4116 |
| 2024-09-25 | 32.13 | $31.85 | 300 |
| 2024-09-24 | 32.20 | $32.22 | 200 |
| 2024-09-23 | 32.16 | $32.34 | 509 |
| 2024-09-20 | 32.07 | $32.18 | 100 |
| 2024-09-19 | 32.02 | $32.23 | 901 |
| 2024-09-18 | 31.93 | $32.01 | 504 |
| 2024-09-17 | 31.89 | $32.12 | 232 |
| 2024-09-16 | 31.81 | $32.13 | 900 |
| 2024-09-13 | 31.71 | $31.84 | 1634 |
| 2024-09-12 | 31.67 | $31.55 | 338 |
| 2024-09-11 | 31.72 | $31.40 | 100 |
| 2024-09-10 | 31.83 | $31.44 | 129 |
| 2024-09-09 | 31.94 | $31.58 | 2500 |
| 2024-09-06 | 32.03 | $31.38 | 200 |
| 2024-09-05 | 32.21 | $31.76 | 100 |
| 2024-09-04 | 32.30 | $31.99 | 400 |
| 2024-09-03 | 32.33 | $32.12 | 4300 |
| 2024-08-30 | 32.31 | $32.39 | 400 |
| 2024-08-29 | 32.21 | $32.13 | 300 |
| 2024-08-28 | 32.16 | $32.14 | 124 |
| 2024-08-27 | 32.09 | $32.17 | 400 |
| 2024-08-26 | 31.98 | $32.19 | 9125 |
| 2024-08-23 | 31.84 | $32.19 | 748 |
| 2024-08-22 | 31.67 | $31.83 | 3727 |
| 2024-08-21 | 31.58 | $31.86 | 7300 |
| 2024-08-20 | 31.44 | $31.73 | 100 |
| 2024-08-19 | 31.32 | $31.83 | 400 |
| 2024-08-16 | 31.14 | $31.65 | 1822 |
| 2024-08-15 | 30.97 | $31.42 | 1100 |
| 2024-08-14 | 30.84 | $31.09 | 100 |
| 2024-08-13 | 30.79 | $30.92 | 200 |
| 2024-08-12 | 30.79 | $30.65 | 100 |
| 2024-08-09 | 30.87 | $30.92 | 1409 |
| 2024-08-08 | 30.88 | $30.86 | 5800 |
| 2024-08-07 | 30.92 | $30.40 | 1237 |
| 2024-08-06 | 31.11 | $30.53 | 3500 |
| 2024-08-05 | 31.30 | $30.30 | 400 |
| 2024-08-02 | 31.61 | $31.10 | 700 |
| 2024-08-01 | 31.72 | $31.55 | 1843 |
| 2024-07-31 | 31.72 | $31.83 | 244 |
| 2024-07-30 | 31.62 | $31.80 | 300 |
| 2024-07-29 | 31.51 | $31.59 | 100 |
| 2024-07-26 | 31.43 | $31.53 | 926 |
| 2024-07-25 | 31.35 | $31.18 | 1200 |
| 2024-07-24 | 31.37 | $31.02 | 15012 |
| 2024-07-23 | 31.43 | $31.23 | 1000 |
| 2024-07-22 | 31.44 | $31.34 | 1611 |
| 2024-07-19 | 31.41 | $31.17 | 6700 |
| 2024-07-18 | 31.42 | $31.47 | 500 |
| 2024-07-17 | 31.33 | $31.77 | 600 |
| 2024-07-16 | 31.13 | $31.68 | 7924 |
| 2024-07-15 | 30.91 | $31.22 | 100 |
| 2024-07-12 | 30.78 | $31.22 | 1233 |
| 2024-07-11 | 30.63 | $31.09 | 100 |
| 2024-07-10 | 30.48 | $30.70 | 511 |
| 2024-07-09 | 30.42 | $30.50 | 100 |
| 2024-07-08 | 30.42 | $30.45 | 230 |
| 2024-07-05 | 30.44 | $30.46 | 600 |
| 2024-07-03 | 30.46 | $30.56 | 2900 |
| 2024-07-02 | 30.45 | $30.56 | 1817 |
| 2024-07-01 | 30.44 | $30.45 | 100 |
| 2024-06-28 | 30.47 | $30.58 | 6100 |
| 2024-06-27 | 30.46 | $30.45 | 200 |
| 2024-06-26 | 30.50 | $30.46 | 111 |
| 2024-06-25 | 30.55 | $30.65 | 117 |
| 2024-06-24 | 30.54 | $30.94 | 1703 |
| 2024-06-21 | 30.45 | $30.68 | 200 |
| 2024-06-20 | 30.42 | $30.63 | 307 |
| 2024-06-18 | 30.40 | $30.48 | 300 |
| 2024-06-17 | 30.43 | $30.40 | 2700 |
| 2024-06-14 | 30.50 | $30.21 | 400 |
| 2024-06-13 | 30.64 | $30.45 | 100 |
| 2024-06-12 | 30.74 | $30.60 | 200 |
| 2024-06-11 | 30.82 | $30.54 | 941 |
| 2024-06-10 | 30.94 | $30.85 | 500 |
| 2024-06-07 | 30.98 | $30.91 | 300 |
| 2024-06-06 | 31.02 | $30.96 | 1026 |
| 2024-06-05 | 31.04 | $31.04 | 200 |
| 2024-06-04 | 31.05 | $31.03 | 200 |
| 2024-06-03 | 31.06 | $31.12 | 600 |
| 2024-05-31 | 31.04 | $31.17 | 136 |
| 2024-05-30 | 31.01 | $30.69 | 1902 |
| 2024-05-29 | 31.12 | $30.57 | 519 |
| 2024-05-28 | 31.28 | $30.81 | 442 |
| 2024-05-24 | 31.41 | $31.11 | 500 |
| 2024-05-23 | 31.47 | $30.95 | 316 |
| 2024-05-22 | 31.58 | $31.34 | 316 |
| 2024-05-21 | 31.59 | $31.52 | 72300 |
| 2024-05-20 | 31.55 | $31.42 | 1800 |
| 2024-05-17 | 31.52 | $31.52 | 200 |
| 2024-05-16 | 31.44 | $31.56 | 100 |
| 2024-05-15 | 31.33 | $31.55 | 100 |
| 2024-05-14 | 31.20 | $31.38 | 300 |
| 2024-05-13 | 31.08 | $31.26 | 1700 |
| 2024-05-10 | 30.98 | $31.33 | 1800 |
| 2024-05-09 | 30.83 | $31.27 | 100 |
| 2024-05-08 | 30.66 | $31.01 | 200 |
| 2024-05-07 | 30.53 | $30.95 | 100 |
| 2024-05-06 | 30.40 | $30.77 | 1600 |
| 2024-05-03 | 30.30 | $30.54 | 900 |
| 2024-05-02 | 30.24 | $30.37 | 347 |
| 2024-05-01 | 30.24 | $30.21 | 400 |
| 2024-04-30 | 30.28 | $30.33 | 420 |
| 2024-04-29 | 30.29 | $30.63 | 324 |
| 2024-04-26 | 30.22 | $30.54 | 100 |
| 2024-04-25 | 30.16 | $30.38 | 100 |
| 2024-04-24 | 30.14 | $30.59 | 200 |
| 2024-04-23 | 30.06 | $30.48 | 1600 |
| 2024-04-22 | 29.99 | $30.24 | 200 |
| 2024-04-19 | 29.99 | $30.09 | 500 |
| 2024-04-18 | 30.05 | $29.89 | 200 |
| 2024-04-17 | 30.18 | $29.84 | 500 |
| 2024-04-16 | 30.36 | $29.92 | 237 |
| 2024-04-15 | 30.56 | $30.01 | 100 |
| 2024-04-12 | 30.77 | $30.21 | 300 |
| 2024-04-11 | 30.97 | $30.69 | 100 |
| 2024-04-10 | 31.06 | $30.71 | 100 |
| 2024-04-09 | 31.16 | $31.04 | 200 |
| 2024-04-08 | 31.17 | $31.01 | 433 |
| 2024-04-05 | 31.19 | $31.00 | 1030 |
| 2024-04-04 | 31.21 | $30.87 | 430 |
| 2024-04-03 | 31.28 | $31.13 | 942 |
| 2024-04-02 | 31.27 | $31.16 | 108 |
| 2024-04-01 | 31.24 | $31.36 | 628 |
| 2024-03-28 | 31.15 | $31.45 | 217 |
| 2024-03-27 | 30.99 | $31.26 | 100 |
| 2024-03-26 | 30.86 | $30.82 | 1409 |
| 2024-03-25 | 30.83 | $30.77 | 300 |
| 2024-03-22 | 30.81 | $30.72 | 344 |
| 2024-03-21 | 30.80 | $30.93 | 100 |
| 2024-03-20 | 30.71 | $30.81 | 100 |
| 2024-03-19 | 30.64 | $30.63 | 100 |
| 2024-03-18 | 30.61 | $30.49 | 302 |
| 2024-03-15 | 30.60 | $30.36 | 1325 |
| 2024-03-14 | 30.64 | $30.33 | 100 |
| 2024-03-13 | 30.68 | $30.56 | 400 |
| 2024-03-12 | 30.66 | $30.62 | 1906 |
| 2024-03-11 | 30.60 | $30.53 | 1138 |
| 2024-03-08 | 30.56 | $30.46 | 204 |
| 2024-03-07 | 30.52 | $30.50 | 100 |
| 2024-03-06 | 30.45 | $30.43 | 20200 |
| 2024-03-05 | 30.39 | $30.30 | 203 |
| 2024-03-04 | 30.35 | $30.33 | 13937 |
| 2024-03-01 | 30.28 | $30.34 | 100 |
| 2024-02-29 | 30.19 | $30.25 | 24213 |
| 2024-02-28 | 30.11 | $30.01 | 325 |
| 2024-02-27 | 30.07 | $30.08 | 135 |
| 2024-02-26 | 29.99 | $30.00 | 300 |
| 2024-02-23 | 29.92 | $30.15 | 10500 |
| 2024-02-22 | 29.79 | $30.01 | 130 |
| 2024-02-21 | 29.66 | $29.80 | 400 |
| 2024-02-20 | 29.56 | $29.61 | 100 |
| 2024-02-16 | 29.50 | $29.67 | 3049 |
| 2024-02-15 | 29.40 | $29.71 | 100 |
| 2024-02-14 | 29.27 | $29.30 | 600 |
| 2024-02-13 | 29.23 | $29.08 | 1134 |
| 2024-02-12 | 29.25 | $29.48 | 6116 |
| 2024-02-09 | 29.15 | $29.24 | 3145 |
| 2024-02-08 | 29.09 | $29.16 | 349 |
| 2024-02-07 | 29.05 | $29.03 | 3100 |
| 2024-02-06 | 29.04 | $28.93 | 9200 |
| 2024-02-05 | 29.05 | $28.86 | 200 |
| 2024-02-02 | 29.08 | $29.14 | 200 |
| 2024-02-01 | 29.03 | $29.07 | 1200 |
| 2024-01-31 | 28.98 | $28.92 | 100 |
| 2024-01-30 | 28.97 | $29.26 | 100 |
| 2024-01-29 | 28.84 | $29.14 | 100 |
| 2024-01-26 | 28.73 | $29.00 | 101 |
| 2024-01-25 | 28.63 | $28.88 | 1236 |
| 2024-01-24 | 28.54 | $28.57 | 147 |
| 2024-01-23 | 28.53 | $28.70 | 100 |
| 2024-01-22 | 28.48 | $28.62 | 200 |
| 2024-01-19 | 28.43 | $28.40 | 240 |
| 2024-01-18 | 28.45 | $28.22 | 108 |
| 2024-01-17 | 28.52 | $28.16 | 113 |
| 2024-01-16 | 28.63 | $28.35 | 300 |
| 2024-01-12 | 28.70 | $28.52 | 100 |
| 2024-01-11 | 28.73 | $28.51 | 132 |
| 2024-01-10 | 28.76 | $28.59 | 300 |
| 2024-01-09 | 28.77 | $28.62 | 200 |
| 2024-01-08 | 28.76 | $28.81 | 800 |
| 2024-01-05 | 28.69 | $28.55 | 938 |
| 2024-01-04 | 28.67 | $28.38 | 309 |
| 2024-01-03 | 28.71 | $28.39 | 108 |
| 2024-01-02 | 28.73 | $28.65 | 410 |
| 2023-12-29 | 28.68 | $28.49 | 236 |
| 2023-12-28 | 28.66 | $28.59 | 200 |
| 2023-12-27 | 28.59 | $28.49 | 426 |
| 2023-12-26 | 28.53 | $28.49 | 100 |
| 2023-12-22 | 28.45 | $28.28 | 216 |
| 2023-12-21 | 28.41 | $28.22 | 1300 |
| 2023-12-20 | 28.37 | $27.93 | 744 |
| 2023-12-19 | 28.41 | $28.43 | 200 |
| 2023-12-18 | 28.28 | $28.22 | 1413 |
| 2023-12-15 | 28.19 | $28.13 | 117 |
| 2023-12-14 | 28.10 | $28.38 | 100 |
| 2023-12-13 | 27.90 | $28.15 | 1030 |
| 2023-12-12 | 27.72 | $27.63 | 202 |
| 2023-12-11 | 27.65 | $27.61 | 1109 |
| 2023-12-08 | 27.58 | $27.37 | 1700 |
| 2023-12-07 | 27.55 | $27.34 | 625 |
| 2023-12-06 | 27.52 | $27.18 | 2415 |
| 2023-12-05 | 27.53 | $27.25 | 100 |
| 2023-12-04 | 27.51 | $27.51 | 200 |
| 2023-12-01 | 27.39 | $27.50 | 100 |
| 2023-11-30 | 27.24 | $27.18 | 100 |
| 2023-11-29 | 27.15 | $26.96 | 100 |
| 2023-11-28 | 27.11 | $26.94 | 100 |
| 2023-11-27 | 27.05 | $26.95 | 130 |
| 2023-11-24 | 26.97 | $26.95 | 100 |
| 2023-11-22 | 26.86 | $26.84 | — |
| 2023-11-21 | 26.76 | $26.73 | 318 |
| 2023-11-20 | 26.66 | $26.74 | 100 |
| 2023-11-17 | 26.53 | $26.56 | 2700 |
| 2023-11-16 | 26.43 | $26.43 | 535 |
| 2023-11-15 | 26.33 | $26.61 | 100 |
| 2023-11-14 | 26.15 | $26.49 | 100 |
| 2023-11-13 | 25.97 | $26.00 | 94 |
| 2023-11-10 | 25.89 | $25.98 | 100 |
| 2023-11-09 | 25.81 | $25.71 | 900 |
| 2023-11-08 | 25.78 | $25.92 | 100 |
| 2023-11-07 | 25.69 | $25.96 | 146 |
| 2023-11-06 | 25.55 | $26.04 | 100 |
| 2023-11-03 | 25.36 | $26.15 | 300 |
| 2023-11-02 | 25.10 | $25.75 | 100 |
| 2023-11-01 | 24.90 | $25.16 | 605 |
| 2023-10-31 | 24.85 | $25.06 | 300 |
| 2023-10-30 | 24.83 | $24.86 | 100 |
| 2023-10-27 | 24.87 | $24.58 | 100 |
| 2023-10-26 | 25.00 | $24.90 | 1000 |
| 2023-10-25 | 25.07 | $24.88 | 527 |
| 2023-10-24 | 25.17 | $25.11 | 100 |
| 2023-10-23 | 25.21 | $24.93 | 322 |
| 2023-10-20 | 25.33 | $25.12 | 100 |
| 2023-10-19 | 25.41 | $25.38 | 600 |
| 2023-10-18 | 25.43 | $25.59 | 100 |
| 2023-10-17 | 25.39 | $25.84 | — |
| 2023-10-16 | 25.26 | $25.70 | 100 |
| 2023-10-13 | 25.15 | $25.35 | 312 |
| 2023-10-12 | 25.14 | $25.23 | 800 |
| 2023-10-11 | 25.16 | $25.54 | 512 |
| 2023-10-10 | 25.09 | $25.53 | 100 |
| 2023-10-09 | 25.02 | $25.36 | 116 |
| 2023-10-06 | 24.99 | $25.14 | 100 |
| 2023-10-05 | 25.03 | $24.99 | 201 |
| 2023-10-04 | 25.13 | $25.06 | 114 |
| 2023-10-03 | 25.24 | $24.93 | 100 |
| 2023-10-02 | 25.42 | $25.24 | 100 |
| 2023-09-29 | 25.54 | $25.47 | 3921 |
| 2023-09-28 | 25.63 | $25.54 | 100 |
| 2023-09-27 | 25.71 | $25.46 | 124 |
| 2023-09-26 | 25.84 | $25.41 | 436 |
| 2023-09-25 | 26.02 | $25.88 | 100 |
| 2023-09-22 | 26.10 | $25.80 | 116 |
| 2023-09-21 | 26.21 | $25.93 | 100 |
| 2023-09-20 | 26.32 | $26.30 | 100 |
| 2023-09-19 | 26.32 | $26.40 | 100 |
| 2023-09-18 | 26.30 | $26.37 | 1439 |
| 2023-09-15 | 26.29 | $26.37 | 100 |
| 2023-09-14 | 26.27 | $26.55 | 101 |
| 2023-09-13 | 26.18 | $26.30 | 1000 |
| 2023-09-12 | 26.17 | $26.32 | 820 |
| 2023-09-11 | 26.14 | $26.27 | 100 |
| 2023-09-08 | 26.13 | $26.20 | 100 |
| 2023-09-07 | 26.13 | $26.11 | 100 |
| 2023-09-06 | 26.17 | $26.20 | 100 |
| 2023-09-05 | 26.19 | $26.25 | — |
| 2023-09-01 | 26.21 | $26.50 | 303 |
| 2023-08-31 | 26.14 | $26.45 | 405 |
| 2023-08-30 | 26.09 | $26.50 | 100 |
| 2023-08-29 | 26.00 | $26.45 | 100 |
| 2023-08-28 | 25.92 | $26.23 | 600 |
| 2023-08-25 | 25.90 | $26.00 | 300 |
| 2023-08-24 | 25.94 | $25.95 | 100 |
| 2023-08-23 | 26.02 | $26.11 | 100 |
| 2023-08-22 | 26.07 | $25.99 | 100 |
| 2023-08-21 | 26.18 | $26.14 | 44 |
| 2023-08-18 | 26.26 | $26.06 | 100 |
| 2023-08-17 | 26.38 | $26.06 | 100 |
| 2023-08-16 | 26.54 | $26.23 | 510 |
| 2023-08-15 | 26.69 | $26.42 | 100 |
| 2023-08-14 | 26.80 | $26.71 | 100 |
| 2023-08-11 | 26.84 | $26.70 | 1000 |
| 2023-08-10 | 26.90 | $26.70 | 100 |
| 2023-08-09 | 26.97 | $26.75 | 638 |
| 2023-08-08 | 27.04 | $26.83 | 100 |
| 2023-08-07 | 27.10 | $26.99 | 345 |
| 2023-08-04 | 27.11 | $26.81 | 542 |
| 2023-08-03 | 27.19 | $26.91 | 149 |
| 2023-08-02 | 27.24 | $26.91 | 500 |
| 2023-08-01 | 27.30 | $27.15 | 100 |
| 2023-07-31 | 27.29 | $27.09 | 2000 |
| 2023-07-28 | 27.29 | $27.07 | 100 |
| 2023-07-27 | 27.30 | $27.04 | 100 |
| 2023-07-26 | 27.31 | $27.24 | 143 |
| 2023-07-25 | 27.25 | $27.24 | 800 |
| 2023-07-24 | 27.17 | $27.14 | 645 |
| 2023-07-21 | 27.10 | $27.07 | 300 |
| 2023-07-20 | 27.02 | $27.14 | 200 |
| 2023-07-19 | 26.91 | $27.03 | 100 |
| 2023-07-18 | 26.79 | $26.81 | 100 |
| 2023-07-17 | 26.72 | $26.60 | 1200 |
| 2023-07-14 | 26.69 | $26.59 | 136 |
| 2023-07-13 | 26.65 | $26.72 | 100 |
| 2023-07-12 | 26.56 | $26.57 | 1031 |
| 2023-07-11 | 26.48 | $26.54 | 500 |
| 2023-07-10 | 26.40 | $26.27 | 100 |
| 2023-07-07 | 26.38 | $26.19 | 300 |
| 2023-07-06 | 26.37 | $26.19 | 111 |
| 2023-07-05 | 26.35 | $26.38 | 100 |
| 2023-07-03 | 26.26 | $26.41 | 100 |
| 2023-06-30 | 26.14 | $26.31 | 100 |
| 2023-06-29 | 26.02 | $26.04 | 500 |
| 2023-06-28 | 25.96 | $25.84 | 300 |
| 2023-06-27 | 25.94 | $25.91 | 244 |
| 2023-06-26 | 25.89 | $25.62 | 607 |
| 2023-06-23 | 25.91 | $25.56 | 112 |
| 2023-06-22 | 25.95 | $25.77 | 100 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
63.03
2026-06-18
Close Price
$41.17
Vol: 9700
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.43
Average
55.53
Maximum
75.26
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-06-18 | 63.03 | $41.17 | 9700 |
| 2026-06-17 | 60.64 | $40.78 | 250400 |
| 2026-06-16 | 65.82 | $41.28 | 32022 |
| 2026-06-15 | 64.91 | $41.12 | 56715 |
| 2026-06-12 | 61.90 | $40.62 | 12700 |
| 2026-06-11 | 58.66 | $40.14 | 5924 |
| 2026-06-10 | 52.87 | $39.41 | 9000 |
| 2026-06-09 | 58.76 | $39.96 | 7500 |
| 2026-06-08 | 57.19 | $39.77 | 10000 |
| 2026-06-05 | 55.85 | $39.61 | 6201 |
| 2026-06-04 | 64.62 | $40.34 | 5700 |
| 2026-06-03 | 61.81 | $39.98 | 18306 |
| 2026-06-02 | 62.46 | $40.03 | 11928 |
| 2026-06-01 | 60.06 | $39.73 | 49700 |
| 2026-05-29 | 61.30 | $39.83 | 9700 |
| 2026-05-28 | 62.41 | $39.92 | 67023 |
| 2026-05-27 | 62.12 | $39.88 | 26300 |
| 2026-05-26 | 61.63 | $39.81 | 10509 |
| 2026-05-22 | 59.72 | $39.54 | 3523 |
| 2026-05-21 | 57.88 | $39.29 | 6600 |
| 2026-05-20 | 55.96 | $39.04 | 19000 |
| 2026-05-19 | 53.89 | $38.78 | 26614 |
| 2026-05-18 | 55.91 | $38.99 | 17020 |
| 2026-05-15 | 54.92 | $38.86 | 24848 |
| 2026-05-14 | 60.93 | $39.46 | 9900 |
| 2026-05-13 | 59.16 | $39.21 | 6000 |
| 2026-05-12 | 58.44 | $39.11 | 9500 |
| 2026-05-11 | 59.03 | $39.17 | 11215 |
| 2026-05-08 | 58.44 | $39.08 | 6300 |
| 2026-05-07 | 57.65 | $38.96 | 13623 |
| 2026-05-06 | 60.82 | $39.31 | 18936 |
| 2026-05-05 | 58.00 | $38.86 | 4300 |
| 2026-05-04 | 56.62 | $38.65 | 8105 |
| 2026-05-01 | 59.74 | $39.00 | 17500 |
| 2026-04-30 | 61.39 | $39.18 | 6830 |
| 2026-04-29 | 56.64 | $38.43 | 11200 |
| 2026-04-28 | 57.45 | $38.52 | 5635 |
| 2026-04-27 | 58.23 | $38.61 | 2422 |
| 2026-04-24 | 58.23 | $38.61 | 2819 |
| 2026-04-23 | 59.29 | $38.74 | 16213 |
| 2026-03-26 | 35.47 | $35.96 | 16400 |
| 2026-03-25 | 39.50 | $36.47 | 13518 |
| 2026-03-24 | 36.96 | $36.28 | 21429 |
| 2026-03-23 | 36.96 | $36.28 | 13510 |
| 2026-03-20 | 32.67 | $35.96 | 30323 |
| 2026-03-19 | 36.02 | $36.42 | 81134 |
| 2026-03-18 | 35.06 | $36.35 | 13641 |
| 2026-03-17 | 40.32 | $36.99 | 16307 |
| 2026-03-16 | 38.54 | $36.86 | 31930 |
| 2026-03-13 | 32.67 | $36.46 | 78644 |
| 2026-03-12 | 32.06 | $36.42 | 218307 |
| 2026-03-11 | 36.05 | $36.93 | 20623 |
| 2026-03-10 | 37.17 | $37.06 | 20527 |
| 2026-03-09 | 39.23 | $37.29 | 13000 |
| 2026-03-06 | 38.38 | $37.23 | 10300 |
| 2026-03-05 | 42.18 | $37.64 | 17400 |
| 2026-03-04 | 45.98 | $38.00 | 16320 |
| 2026-03-03 | 44.93 | $37.92 | 11016 |
| 2026-03-02 | 50.38 | $38.39 | 73400 |
| 2026-02-27 | 50.88 | $38.43 | 4500 |
| 2026-02-26 | 52.35 | $38.55 | 8913 |
| 2026-02-25 | 51.57 | $38.48 | 24200 |
| 2026-02-24 | 48.73 | $38.23 | 10431 |
| 2026-02-23 | 48.73 | $38.23 | 10331 |
| 2026-02-20 | 54.00 | $38.69 | 5209 |
| 2026-02-19 | 52.73 | $38.57 | 8600 |
| 2026-02-18 | 55.01 | $38.76 | 3700 |
| 2026-02-17 | 51.44 | $38.42 | 8523 |
| 2026-02-13 | 52.61 | $38.52 | 17600 |
| 2026-02-12 | 50.14 | $38.29 | 10634 |
| 2026-02-11 | 57.99 | $38.92 | 14813 |
| 2026-02-10 | 59.54 | $39.03 | 17706 |
| 2026-02-09 | 61.81 | $39.19 | 14500 |
| 2026-02-06 | 63.40 | $39.30 | 16339 |
| 2026-02-05 | 58.12 | $38.73 | 60100 |
| 2026-02-04 | 64.13 | $39.12 | 9000 |
| 2026-02-03 | 61.30 | $38.83 | 24600 |
| 2026-02-02 | 61.10 | $38.81 | 17100 |
| 2026-01-30 | 58.65 | $38.57 | 34400 |
| 2026-01-29 | 60.31 | $38.68 | 12700 |
| 2026-01-28 | 59.72 | $38.62 | 12012 |
| 2026-01-27 | 58.85 | $38.53 | 8600 |
| 2026-01-26 | 60.08 | $38.62 | 22724 |
| 2026-01-23 | 58.33 | $38.43 | 6830 |
| 2026-01-22 | 62.00 | $38.70 | 24705 |
| 2026-01-21 | 60.24 | $38.50 | 11734 |
| 2026-01-20 | 54.88 | $37.96 | 5900 |
| 2026-01-16 | 64.16 | $38.57 | 14400 |
| 2026-01-15 | 66.07 | $38.68 | 25900 |
| 2026-01-14 | 64.61 | $38.52 | 9800 |
| 2026-01-13 | 64.25 | $38.48 | 16600 |
| 2026-01-12 | 64.16 | $38.47 | 190104 |
| 2026-01-09 | 64.31 | $38.48 | 18800 |
| 2026-01-08 | 62.74 | $38.29 | 14542 |
| 2026-01-07 | 59.82 | $37.96 | 7500 |
| 2026-01-06 | 66.57 | $38.41 | 11408 |
| 2026-01-05 | 62.95 | $38.00 | 48400 |
| 2026-01-02 | 58.70 | $37.59 | 14500 |
| 2025-12-31 | 55.50 | $37.32 | 2606 |
| 2025-12-30 | 60.62 | $37.63 | 9812 |
| 2025-12-29 | 61.31 | $37.67 | 14513 |
| 2025-12-26 | 62.85 | $37.76 | 19100 |
| 2025-12-24 | 62.25 | $37.70 | 8000 |
| 2025-12-23 | 60.43 | $37.52 | 13109 |
| 2025-12-22 | 60.74 | $37.54 | 13631 |
| 2025-12-19 | 58.95 | $37.36 | 25611 |
| 2025-12-18 | 58.34 | $37.30 | 21500 |
| 2025-12-17 | 57.76 | $37.24 | 14342 |
| 2025-12-16 | 58.54 | $37.30 | 14500 |
| 2025-12-15 | 63.17 | $37.64 | 114900 |
| 2025-12-12 | 62.76 | $37.59 | 172325 |
| 2025-12-11 | 65.83 | $37.81 | 61429 |
| 2025-12-10 | 63.27 | $37.48 | 14205 |
| 2025-12-09 | 57.70 | $36.87 | 18600 |
| 2025-12-08 | 59.38 | $36.99 | 11511 |
| 2025-12-05 | 62.26 | $37.19 | 19336 |
| 2025-12-04 | 61.28 | $37.08 | 400100 |
| 2025-12-03 | 58.98 | $36.83 | 12544 |
| 2025-12-02 | 57.64 | $36.69 | 7200 |
| 2025-12-01 | 58.02 | $36.72 | 15000 |
| 2025-11-28 | 60.59 | $36.92 | 7337 |
| 2025-11-26 | 59.04 | $36.74 | 7337 |
| 2025-11-25 | 56.99 | $36.51 | 6516 |
| 2025-11-24 | 52.35 | $36.04 | 5800 |
| 2025-11-21 | 49.73 | $35.80 | 3600 |
| 2025-11-20 | 42.44 | $35.22 | 4017 |
| 2025-11-19 | 46.05 | $35.55 | 17000 |
| 2025-11-18 | 47.80 | $35.70 | 57810 |
| 2025-11-17 | 48.50 | $35.76 | 15429 |
| 2025-11-14 | 53.62 | $36.17 | 66100 |
| 2025-11-13 | 55.80 | $36.33 | 6302 |
| 2025-11-12 | 60.47 | $36.65 | 10826 |
| 2025-11-11 | 58.73 | $36.48 | 14700 |
| 2025-11-10 | 56.47 | $36.27 | 1400 |
| 2025-11-07 | 53.61 | $36.02 | 1600 |
| 2025-11-06 | 50.38 | $35.76 | 10900 |
| 2025-11-05 | 53.22 | $35.97 | 3215 |
| 2025-11-04 | 50.57 | $35.76 | 5301 |
| 2025-11-03 | 53.16 | $35.95 | 11900 |
| 2025-10-31 | 53.30 | $35.96 | 3928 |
| 2025-10-30 | 50.65 | $35.74 | 3029 |
| 2025-10-29 | 52.71 | $35.90 | 10400 |
| 2025-10-28 | 57.59 | $36.25 | 3000 |
| 2025-10-27 | 59.84 | $36.40 | 10409 |
| 2025-10-24 | 57.97 | $36.22 | 6400 |
| 2025-10-23 | 54.73 | $35.93 | 1916 |
| 2025-10-22 | 53.32 | $35.81 | 4904 |
| 2025-10-21 | 55.80 | $35.99 | 4900 |
| 2025-10-20 | 54.11 | $35.84 | 8200 |
| 2025-10-17 | 49.73 | $35.48 | 11113 |
| 2025-10-16 | 46.64 | $35.25 | 12100 |
| 2025-10-15 | 50.91 | $35.58 | 14500 |
| 2025-10-14 | 50.12 | $35.52 | 13646 |
| 2025-10-13 | 44.63 | $35.13 | 41300 |
| 2025-10-10 | 40.13 | $34.85 | 5916 |
| 2025-10-09 | 49.72 | $35.55 | 5900 |
| 2025-10-08 | 55.27 | $35.86 | 15939 |
| 2025-10-07 | 54.65 | $35.82 | 4042 |
| 2025-10-06 | 56.13 | $35.90 | 12700 |
| 2025-10-03 | 58.19 | $36.01 | 241145 |
| 2025-10-02 | 55.96 | $35.85 | 18300 |
| 2025-10-01 | 56.86 | $35.90 | 16500 |
| 2025-09-30 | 56.59 | $35.88 | 5500 |
| 2025-09-29 | 53.61 | $35.66 | 5744 |
| 2025-09-26 | 51.74 | $35.53 | 3918 |
| 2025-09-25 | 45.14 | $35.12 | 1740 |
| 2025-09-24 | 50.24 | $35.44 | 2800 |
| 2025-09-23 | 51.80 | $35.53 | 24900 |
| 2025-09-22 | 53.19 | $35.61 | 8117 |
| 2025-09-19 | 54.06 | $35.66 | 52429 |
| 2025-09-18 | 56.51 | $35.80 | 22134 |
| 2025-09-17 | 53.20 | $35.57 | 7133 |
| 2025-09-16 | 52.76 | $35.54 | 35126 |
| 2025-09-15 | 55.25 | $35.69 | 14400 |
| 2025-09-12 | 58.03 | $35.85 | 13500 |
| 2025-09-11 | 61.52 | $36.04 | 1000 |
| 2025-09-10 | 55.81 | $35.61 | 4037 |
| 2025-09-09 | 57.70 | $35.71 | 16237 |
| 2025-09-08 | 57.29 | $35.68 | 2200 |
| 2025-09-05 | 58.37 | $35.74 | 1300 |
| 2025-09-04 | 58.90 | $35.77 | 12924 |
| 2025-09-03 | 55.86 | $35.53 | 2030 |
| 2025-09-02 | 57.20 | $35.61 | 4000 |
| 2025-08-29 | 61.78 | $35.87 | 4500 |
| 2025-08-28 | 61.96 | $35.88 | 7012 |
| 2025-08-27 | 63.55 | $35.97 | 4800 |
| 2025-08-26 | 62.53 | $35.87 | 6600 |
| 2025-08-25 | 62.13 | $35.83 | 11900 |
| 2025-08-22 | 66.35 | $36.08 | 2809 |
| 2025-08-21 | 59.19 | $35.40 | 4700 |
| 2025-08-20 | 62.34 | $35.57 | 2200 |
| 2025-08-19 | 61.19 | $35.47 | 3100 |
| 2025-08-18 | 60.26 | $35.39 | 6000 |
| 2025-08-15 | 60.95 | $35.43 | 7420 |
| 2025-08-14 | 64.09 | $35.61 | 4201 |
| 2025-08-13 | 64.27 | $35.62 | 3600 |
| 2025-08-12 | 60.81 | $35.28 | 1800 |
| 2025-08-11 | 56.20 | $34.89 | 3928 |
| 2025-08-08 | 57.18 | $34.95 | 8240 |
| 2025-08-07 | 53.44 | $34.66 | 500 |
| 2025-08-06 | 51.92 | $34.55 | 3437 |
| 2025-08-05 | 52.36 | $34.58 | 7400 |
| 2025-08-04 | 52.65 | $34.60 | 6025 |
| 2025-08-01 | 48.97 | $34.32 | 10200 |
| 2025-07-31 | 53.32 | $34.63 | 7600 |
| 2025-07-30 | 59.12 | $34.99 | 34200 |
| 2025-07-29 | 62.15 | $35.16 | 1600 |
| 2025-07-28 | 62.51 | $35.18 | 7900 |
| 2025-07-25 | 67.30 | $35.44 | 5500 |
| 2025-07-24 | 66.93 | $35.40 | 800 |
| 2025-07-23 | 67.48 | $35.43 | 5229 |
| 2025-07-22 | 64.15 | $35.07 | 5623 |
| 2025-07-21 | 60.65 | $34.74 | 2900 |
| 2025-07-18 | 60.82 | $34.75 | 3527 |
| 2025-07-17 | 61.31 | $34.78 | 4100 |
| 2025-07-16 | 58.77 | $34.54 | 10300 |
| 2025-07-15 | 57.56 | $34.43 | 6900 |
| 2025-07-14 | 63.89 | $34.82 | 11000 |
| 2025-07-11 | 62.69 | $34.70 | 16100 |
| 2025-07-10 | 66.17 | $34.90 | 38800 |
| 2025-07-09 | 65.72 | $34.85 | 10500 |
| 2025-07-08 | 64.83 | $34.75 | 156500 |
| 2025-07-07 | 64.65 | $34.73 | 5100 |
| 2025-07-03 | 69.41 | $35.02 | 700 |
| 2025-07-02 | 68.10 | $34.85 | 47500 |
| 2025-07-01 | 67.40 | $34.76 | 7200 |
| 2025-06-30 | 63.79 | $34.33 | 4228 |
| 2025-06-27 | 62.51 | $34.19 | 1932 |
| 2025-06-26 | 61.49 | $34.08 | 5200 |
| 2025-06-25 | 58.88 | $33.81 | 928 |
| 2025-06-24 | 61.22 | $33.97 | 3704 |
| 2025-06-23 | 58.90 | $33.73 | 5700 |
| 2025-06-20 | 55.98 | $33.45 | 5700 |
| 2025-06-18 | 56.11 | $33.46 | 4300 |
| 2025-06-17 | 55.50 | $33.40 | 3700 |
| 2025-06-16 | 58.75 | $33.65 | 2947 |
| 2025-06-13 | 56.93 | $33.46 | 1133 |
| 2025-06-12 | 62.58 | $33.87 | 1513 |
| 2025-06-11 | 61.70 | $33.77 | 4000 |
| 2025-06-10 | 62.40 | $33.82 | 7100 |
| 2025-06-09 | 61.15 | $33.67 | 2749 |
| 2025-06-06 | 60.48 | $33.59 | 524 |
| 2025-06-05 | 57.53 | $33.25 | 4009 |
| 2025-06-04 | 57.89 | $33.28 | 3838 |
| 2025-06-03 | 58.71 | $33.35 | 118414 |
| 2025-06-02 | 55.37 | $32.96 | 35300 |
| 2025-05-30 | 56.94 | $33.10 | 11545 |
| 2025-05-29 | 56.36 | $33.03 | 17015 |
| 2025-05-28 | 55.53 | $32.93 | 49113 |
| 2025-05-27 | 57.81 | $33.15 | 700 |
| 2025-05-23 | 53.62 | $32.64 | 1200 |
| 2025-05-22 | 54.73 | $32.75 | 4444 |
| 2025-05-21 | 56.46 | $32.92 | 1426 |
| 2025-05-20 | 63.63 | $33.56 | 700 |
| 2025-05-19 | 63.63 | $33.56 | 4841 |
| 2025-05-16 | 63.17 | $33.49 | 1900 |
| 2025-05-15 | 60.88 | $33.15 | 12617 |
| 2025-05-14 | 58.57 | $32.83 | 5149 |
| 2025-05-13 | 60.47 | $33.01 | 2300 |
| 2025-05-12 | 60.47 | $33.01 | 2132 |
| 2025-05-09 | 56.50 | $32.45 | 198620 |
| 2025-05-08 | 56.28 | $32.42 | 1800 |
| 2025-05-07 | 54.96 | $32.24 | 800 |
| 2025-05-06 | 54.52 | $32.18 | 1800 |
| 2025-05-05 | 55.80 | $32.33 | 3200 |
| 2025-05-02 | 56.39 | $32.40 | 4000 |
| 2025-05-01 | 52.97 | $31.89 | 2732 |
| 2025-04-30 | 52.20 | $31.78 | 2947 |
| 2025-04-29 | 51.45 | $31.67 | 1442 |
| 2025-04-28 | 50.02 | $31.46 | 12100 |
| 2025-04-25 | 49.68 | $31.41 | 4236 |
| 2025-04-24 | 50.19 | $31.49 | 10400 |
| 2025-04-23 | 48.03 | $31.15 | 11245 |
| 2025-04-22 | 45.18 | $30.72 | 13738 |
| 2025-04-21 | 41.10 | $30.15 | 6800 |
| 2025-04-17 | 43.64 | $30.62 | 5500 |
| 2025-04-16 | 41.68 | $30.35 | 7907 |
| 2025-04-15 | 43.44 | $30.68 | 11500 |
| 2025-04-14 | 43.86 | $30.76 | 15326 |
| 2025-04-11 | 41.04 | $30.35 | 12544 |
| 2025-04-10 | 38.91 | $30.05 | 15200 |
| 2025-04-09 | 43.27 | $30.93 | 18727 |
| 2025-04-08 | 26.43 | $29.04 | 27700 |
| 2025-04-07 | 28.24 | $29.47 | 20903 |
| 2025-04-04 | 28.81 | $29.60 | 16200 |
| 2025-04-03 | 38.85 | $31.36 | 2900 |
| 2025-04-02 | 51.81 | $32.69 | 13248 |
| 2025-04-01 | 48.76 | $32.44 | 118200 |
| 2025-03-31 | 49.11 | $32.47 | 2600 |
| 2025-03-28 | 46.00 | $32.22 | 300 |
| 2025-03-27 | 50.85 | $32.63 | 1900 |
| 2025-03-26 | 51.10 | $32.65 | 308 |
| 2025-03-25 | 50.29 | $32.58 | 1600 |
| 2025-03-24 | 51.32 | $32.67 | 1100 |
| 2025-03-21 | 47.05 | $32.30 | 1337 |
| 2025-03-20 | 48.36 | $32.42 | 2400 |
| 2025-03-19 | 49.67 | $32.54 | 941 |
| 2025-03-18 | 47.41 | $32.34 | 1100 |
| 2025-03-17 | 49.20 | $32.51 | 7935 |
| 2025-03-14 | 44.91 | $32.14 | 6925 |
| 2025-03-13 | 37.78 | $31.61 | 1432 |
| 2025-03-12 | 38.40 | $31.68 | 1343 |
| 2025-03-11 | 40.02 | $31.86 | 3039 |
| 2025-03-10 | 43.08 | $32.18 | 917 |
| 2025-03-07 | 50.40 | $32.82 | 3135 |
| 2025-03-06 | 45.44 | $32.46 | 12625 |
| 2025-03-05 | 48.51 | $32.70 | 3000 |
| 2025-03-04 | 42.86 | $32.33 | 2105 |
| 2025-03-03 | 51.07 | $32.90 | 2044 |
| 2025-02-28 | 57.48 | $33.25 | 1906 |
| 2025-02-27 | 51.90 | $32.91 | 3900 |
| 2025-02-26 | 53.68 | $33.00 | 1000 |
| 2025-02-25 | 55.89 | $33.11 | 1800 |
| 2025-02-24 | 54.43 | $33.02 | 2900 |
| 2025-02-21 | 54.27 | $33.01 | 6605 |
| 2025-02-20 | 59.42 | $33.27 | 500 |
| 2025-02-19 | 60.90 | $33.34 | 604 |
| 2025-02-18 | 60.09 | $33.28 | 4700 |
| 2025-02-14 | 58.46 | $33.16 | 55326 |
| 2025-02-13 | 58.84 | $33.18 | 76424 |
| 2025-02-12 | 56.27 | $32.99 | 95345 |
| 2025-02-11 | 55.99 | $32.97 | 4543 |
| 2025-02-10 | 56.33 | $32.99 | 4200 |
| 2025-02-07 | 55.05 | $32.89 | 18224 |
| 2025-02-06 | 57.12 | $33.02 | 14400 |
| 2025-02-05 | 55.53 | $32.89 | 9600 |
| 2025-02-04 | 52.01 | $32.62 | 19000 |
| 2025-02-03 | 52.01 | $32.62 | 10900 |
| 2025-01-31 | 54.61 | $32.80 | 57217 |
| 2025-01-30 | 57.17 | $32.97 | 3700 |
| 2025-01-29 | 55.66 | $32.84 | 5931 |
| 2025-01-28 | 56.68 | $32.91 | 5736 |
| 2025-01-27 | 61.93 | $33.25 | 2610 |
| 2025-01-24 | 58.84 | $32.96 | 69130 |
| 2025-01-23 | 58.84 | $32.96 | 41638 |
| 2025-01-22 | 58.63 | $32.94 | 824 |
| 2025-01-21 | 60.23 | $33.05 | 16600 |
| 2025-01-17 | 55.29 | $32.58 | 834 |
| 2025-01-16 | 53.05 | $32.39 | 3942 |
| 2025-01-15 | 50.57 | $32.19 | 10217 |
| 2025-01-14 | 44.91 | $31.78 | 1122 |
| 2025-01-13 | 41.33 | $31.55 | 500 |
| 2025-01-10 | 36.56 | $31.27 | 1835 |
| 2025-01-08 | 41.35 | $31.69 | 2900 |
| 2025-01-07 | 41.17 | $31.68 | 3900 |
| 2025-01-06 | 41.88 | $31.74 | 2900 |
| 2025-01-03 | 42.11 | $31.76 | 3741 |
| 2025-01-02 | 37.55 | $31.48 | 6800 |
| 2024-12-31 | 38.48 | $31.57 | 12322 |
| 2024-12-30 | 36.50 | $31.45 | 15200 |
| 2024-12-27 | 39.41 | $31.74 | 6800 |
| 2024-12-26 | 41.47 | $31.93 | 9027 |
| 2024-12-24 | 40.06 | $31.84 | 1822 |
| 2024-12-23 | 36.16 | $31.60 | 4116 |
| 2024-12-20 | 35.83 | $31.58 | 14200 |
| 2024-12-19 | 28.84 | $31.18 | 16121 |
| 2024-12-18 | 29.69 | $31.29 | 8700 |
| 2024-12-17 | 35.42 | $31.93 | 10100 |
| 2024-12-16 | 39.26 | $32.27 | 7705 |
| 2024-12-13 | 42.05 | $32.49 | 5529 |
| 2024-12-12 | 43.39 | $32.59 | 228 |
| 2024-12-11 | 47.07 | $32.85 | 5000 |
| 2024-12-10 | 50.19 | $33.05 | 1546 |
| 2024-12-09 | 52.33 | $33.18 | 800 |
| 2024-12-06 | 55.44 | $33.36 | 1300 |
| 2024-12-05 | 57.42 | $33.47 | 7320 |
| 2024-12-04 | 59.07 | $33.56 | 620 |
| 2024-12-03 | 59.79 | $33.60 | 2100 |
| 2024-12-02 | 62.13 | $33.73 | 1406 |
| 2024-11-29 | 64.34 | $33.85 | 402 |
| 2024-11-27 | 63.09 | $33.73 | 1400 |
| 2024-11-26 | 62.89 | $33.71 | 400 |
| 2024-11-25 | 63.05 | $33.72 | 12610 |
| 2024-11-22 | 61.09 | $33.52 | 305 |
| 2024-11-21 | 58.36 | $33.26 | 11600 |
| 2024-11-20 | 54.00 | $32.89 | 5300 |
| 2024-11-19 | 52.99 | $32.81 | 9400 |
| 2024-11-18 | 55.30 | $32.97 | 6116 |
| 2024-11-15 | 52.99 | $32.78 | 42133 |
| 2024-11-14 | 56.34 | $33.01 | 204 |
| 2024-11-13 | 62.19 | $33.37 | 1700 |
| 2024-11-12 | 61.67 | $33.32 | 523 |
| 2024-11-11 | 64.92 | $33.51 | 1119 |
| 2024-11-08 | 61.90 | $33.21 | 1609 |
| 2024-11-07 | 60.84 | $33.11 | 942 |
| 2024-11-06 | 62.16 | $33.19 | 4500 |
| 2024-11-05 | 50.20 | $32.26 | 700 |
| 2024-11-04 | 45.83 | $32.01 | 545 |
| 2024-11-01 | 47.58 | $32.12 | 1100 |
| 2024-10-31 | 46.88 | $32.08 | 505 |
| 2024-10-30 | 50.91 | $32.33 | 900 |
| 2024-10-29 | 51.07 | $32.34 | 248 |
| 2024-10-28 | 53.75 | $32.50 | 5600 |
| 2024-10-25 | 51.33 | $32.34 | 6600 |
| 2024-10-24 | 53.49 | $32.47 | 900 |
| 2024-10-23 | 54.85 | $32.55 | 1424 |
| 2024-10-22 | 56.20 | $32.63 | 6900 |
| 2024-10-21 | 55.81 | $32.60 | 600 |
| 2024-10-18 | 61.87 | $32.95 | 37310 |
| 2024-10-17 | 62.24 | $32.97 | 3600 |
| 2024-10-16 | 62.77 | $33.00 | 1100 |
| 2024-10-15 | 59.13 | $32.67 | 2100 |
| 2024-10-14 | 62.29 | $32.85 | 648 |
| 2024-10-11 | 60.15 | $32.66 | 1900 |
| 2024-10-10 | 56.32 | $32.35 | 500 |
| 2024-10-09 | 57.86 | $32.44 | 840 |
| 2024-10-08 | 55.15 | $32.23 | 248 |
| 2024-10-07 | 53.39 | $32.10 | 2218 |
| 2024-10-04 | 56.12 | $32.27 | 340 |
| 2024-10-03 | 52.00 | $31.97 | 600 |
| 2024-10-02 | 54.77 | $32.14 | 3621 |
| 2024-10-01 | 55.94 | $32.21 | 130 |
| 2024-09-30 | 57.60 | $32.31 | 249 |
| 2024-09-27 | 56.87 | $32.25 | 3200 |
| 2024-09-26 | 54.64 | $32.07 | 4116 |
| 2024-09-25 | 51.74 | $31.85 | 300 |
| 2024-09-24 | 57.63 | $32.22 | 200 |
| 2024-09-23 | 59.72 | $32.34 | 509 |
| 2024-09-20 | 57.78 | $32.18 | 100 |
| 2024-09-19 | 58.62 | $32.23 | 901 |
| 2024-09-18 | 55.94 | $32.01 | 504 |
| 2024-09-17 | 57.71 | $32.12 | 232 |
| 2024-09-16 | 57.87 | $32.13 | 900 |
| 2024-09-13 | 54.42 | $31.84 | 1634 |
| 2024-09-12 | 50.58 | $31.55 | 338 |
| 2024-09-11 | 48.44 | $31.40 | 100 |
| 2024-09-10 | 48.98 | $31.44 | 129 |
| 2024-09-09 | 50.85 | $31.58 | 2500 |
| 2024-09-06 | 48.16 | $31.38 | 200 |
| 2024-09-05 | 53.44 | $31.76 | 100 |
| 2024-09-04 | 57.03 | $31.99 | 400 |
| 2024-09-03 | 59.17 | $32.12 | 4300 |
| 2024-08-30 | 63.89 | $32.39 | 400 |
| 2024-08-29 | 61.05 | $32.13 | 300 |
| 2024-08-28 | 61.23 | $32.14 | 124 |
| 2024-08-27 | 61.73 | $32.17 | 400 |
| 2024-08-26 | 62.06 | $32.19 | 9125 |
| 2024-08-23 | 62.06 | $32.19 | 748 |
| 2024-08-22 | 58.50 | $31.83 | 3727 |
| 2024-08-21 | 58.94 | $31.86 | 7300 |
| 2024-08-20 | 57.63 | $31.73 | 100 |
| 2024-08-19 | 59.00 | $31.83 | 400 |
| 2024-08-16 | 57.27 | $31.65 | 1822 |
| 2024-08-15 | 54.95 | $31.42 | 1100 |
| 2024-08-14 | 51.35 | $31.09 | 100 |
| 2024-08-13 | 49.37 | $30.92 | 200 |
| 2024-08-12 | 46.06 | $30.65 | 100 |
| 2024-08-09 | 49.11 | $30.92 | 1409 |
| 2024-08-08 | 48.39 | $30.86 | 5800 |
| 2024-08-07 | 42.45 | $30.40 | 1237 |
| 2024-08-06 | 43.80 | $30.53 | 3500 |
| 2024-08-05 | 40.62 | $30.30 | 400 |
| 2024-08-02 | 49.97 | $31.10 | 700 |
| 2024-08-01 | 56.99 | $31.55 | 1843 |
| 2024-07-31 | 62.14 | $31.83 | 244 |
| 2024-07-30 | 61.79 | $31.80 | 300 |
| 2024-07-29 | 59.27 | $31.59 | 100 |
| 2024-07-26 | 58.53 | $31.53 | 926 |
| 2024-07-25 | 53.88 | $31.18 | 1200 |
| 2024-07-24 | 51.52 | $31.02 | 15012 |
| 2024-07-23 | 55.03 | $31.23 | 1000 |
| 2024-07-22 | 56.96 | $31.34 | 1611 |
| 2024-07-19 | 54.62 | $31.17 | 6700 |
| 2024-07-18 | 60.11 | $31.47 | 500 |
| 2024-07-17 | 66.44 | $31.77 | 600 |
| 2024-07-16 | 65.40 | $31.68 | 7924 |
| 2024-07-15 | 59.28 | $31.22 | 100 |
| 2024-07-12 | 59.28 | $31.22 | 1233 |
| 2024-07-11 | 57.35 | $31.09 | 100 |
| 2024-07-10 | 50.71 | $30.70 | 511 |
| 2024-07-09 | 46.67 | $30.50 | 100 |
| 2024-07-08 | 45.61 | $30.45 | 230 |
| 2024-07-05 | 45.78 | $30.46 | 600 |
| 2024-07-03 | 47.49 | $30.56 | 2900 |
| 2024-07-02 | 47.49 | $30.56 | 1817 |
| 2024-07-01 | 45.47 | $30.45 | 100 |
| 2024-06-28 | 47.52 | $30.58 | 6100 |
| 2024-06-27 | 45.17 | $30.45 | 200 |
| 2024-06-26 | 45.32 | $30.46 | 111 |
| 2024-06-25 | 48.18 | $30.65 | 117 |
| 2024-06-24 | 53.03 | $30.94 | 1703 |
| 2024-06-21 | 48.62 | $30.68 | 200 |
| 2024-06-20 | 47.73 | $30.63 | 307 |
| 2024-06-18 | 44.99 | $30.48 | 300 |
| 2024-06-17 | 43.49 | $30.40 | 2700 |
| 2024-06-14 | 39.79 | $30.21 | 400 |
| 2024-06-13 | 43.19 | $30.45 | 100 |
| 2024-06-12 | 45.49 | $30.60 | 200 |
| 2024-06-11 | 44.36 | $30.54 | 941 |
| 2024-06-10 | 49.38 | $30.85 | 500 |
| 2024-06-07 | 50.42 | $30.91 | 300 |
| 2024-06-06 | 51.29 | $30.96 | 1026 |
| 2024-06-05 | 52.65 | $31.04 | 200 |
| 2024-06-04 | 52.50 | $31.03 | 200 |
| 2024-06-03 | 53.97 | $31.12 | 600 |
| 2024-05-31 | 54.78 | $31.17 | 136 |
| 2024-05-30 | 47.63 | $30.69 | 1902 |
| 2024-05-29 | 45.59 | $30.57 | 519 |
| 2024-05-28 | 49.24 | $30.81 | 442 |
| 2024-05-24 | 54.41 | $31.11 | 500 |
| 2024-05-23 | 51.85 | $30.95 | 316 |
| 2024-05-22 | 59.60 | $31.34 | 316 |
| 2024-05-21 | 63.78 | $31.52 | 72300 |
| 2024-05-20 | 62.38 | $31.42 | 1800 |
| 2024-05-17 | 64.75 | $31.52 | 200 |
| 2024-05-16 | 65.69 | $31.56 | 100 |
| 2024-05-15 | 65.57 | $31.55 | 100 |
| 2024-05-14 | 63.52 | $31.38 | 300 |
| 2024-05-13 | 62.00 | $31.26 | 1700 |
| 2024-05-10 | 63.47 | $31.33 | 1800 |
| 2024-05-09 | 62.75 | $31.27 | 100 |
| 2024-05-08 | 59.48 | $31.01 | 200 |
| 2024-05-07 | 58.69 | $30.95 | 100 |
| 2024-05-06 | 56.24 | $30.77 | 1600 |
| 2024-05-03 | 52.85 | $30.54 | 900 |
| 2024-05-02 | 50.14 | $30.37 | 347 |
| 2024-05-01 | 47.43 | $30.21 | 400 |
| 2024-04-30 | 49.34 | $30.33 | 420 |
| 2024-04-29 | 54.54 | $30.63 | 324 |
| 2024-04-26 | 53.14 | $30.54 | 100 |
| 2024-04-25 | 50.54 | $30.38 | 100 |
| 2024-04-24 | 54.29 | $30.59 | 200 |
| 2024-04-23 | 52.54 | $30.48 | 1600 |
| 2024-04-22 | 48.45 | $30.24 | 200 |
| 2024-04-19 | 45.67 | $30.09 | 500 |
| 2024-04-18 | 41.70 | $29.89 | 200 |
| 2024-04-17 | 40.66 | $29.84 | 500 |
| 2024-04-16 | 41.79 | $29.92 | 237 |
| 2024-04-15 | 43.06 | $30.01 | 100 |
| 2024-04-12 | 46.02 | $30.21 | 300 |
| 2024-04-11 | 54.57 | $30.69 | 100 |
| 2024-04-10 | 54.97 | $30.71 | 100 |
| 2024-04-09 | 62.19 | $31.04 | 200 |
| 2024-04-08 | 61.76 | $31.01 | 433 |
| 2024-04-05 | 61.62 | $31.00 | 1030 |
| 2024-04-04 | 59.81 | $30.87 | 430 |
| 2024-04-03 | 65.69 | $31.13 | 942 |
| 2024-04-02 | 66.41 | $31.16 | 108 |
| 2024-04-01 | 71.34 | $31.36 | 628 |
| 2024-03-28 | 73.67 | $31.45 | 217 |
| 2024-03-27 | 71.82 | $31.26 | 100 |
| 2024-03-26 | 66.66 | $30.82 | 1409 |
| 2024-03-25 | 65.99 | $30.77 | 300 |
| 2024-03-22 | 65.33 | $30.72 | 344 |
| 2024-03-21 | 70.85 | $30.93 | 100 |
| 2024-03-20 | 69.45 | $30.81 | 100 |
| 2024-03-19 | 67.20 | $30.63 | 100 |
| 2024-03-18 | 65.32 | $30.49 | 302 |
| 2024-03-15 | 63.46 | $30.36 | 1325 |
| 2024-03-14 | 63.03 | $30.33 | 100 |
| 2024-03-13 | 68.98 | $30.56 | 400 |
| 2024-03-12 | 70.63 | $30.62 | 1906 |
| 2024-03-11 | 69.59 | $30.53 | 1138 |
| 2024-03-08 | 68.78 | $30.46 | 204 |
| 2024-03-07 | 69.80 | $30.50 | 100 |
| 2024-03-06 | 69.03 | $30.43 | 20200 |
| 2024-03-05 | 67.60 | $30.30 | 203 |
| 2024-03-04 | 68.29 | $30.33 | 13937 |
| 2024-03-01 | 68.52 | $30.34 | 100 |
| 2024-02-29 | 67.61 | $30.25 | 24213 |
| 2024-02-28 | 65.06 | $30.01 | 325 |
| 2024-02-27 | 66.51 | $30.08 | 135 |
| 2024-02-26 | 65.68 | $30.00 | 300 |
| 2024-02-23 | 68.71 | $30.15 | 10500 |
| 2024-02-22 | 67.38 | $30.01 | 130 |
| 2024-02-21 | 65.27 | $29.80 | 400 |
| 2024-02-20 | 63.22 | $29.61 | 100 |
| 2024-02-16 | 64.36 | $29.67 | 3049 |
| 2024-02-15 | 65.10 | $29.71 | 100 |
| 2024-02-14 | 60.69 | $29.30 | 600 |
| 2024-02-13 | 57.98 | $29.08 | 1134 |
| 2024-02-12 | 65.81 | $29.48 | 6116 |
| 2024-02-09 | 62.96 | $29.24 | 3145 |
| 2024-02-08 | 61.96 | $29.16 | 349 |
| 2024-02-07 | 60.30 | $29.03 | 3100 |
| 2024-02-06 | 58.99 | $28.93 | 9200 |
| 2024-02-05 | 58.07 | $28.86 | 200 |
| 2024-02-02 | 63.48 | $29.14 | 200 |
| 2024-02-01 | 62.65 | $29.07 | 1200 |
| 2024-01-31 | 60.85 | $28.92 | 100 |
| 2024-01-30 | 67.91 | $29.26 | 100 |
| 2024-01-29 | 66.61 | $29.14 | 100 |
| 2024-01-26 | 65.04 | $29.00 | 101 |
| 2024-01-25 | 63.65 | $28.88 | 1236 |
| 2024-01-24 | 59.72 | $28.57 | 147 |
| 2024-01-23 | 62.40 | $28.70 | 100 |
| 2024-01-22 | 61.39 | $28.62 | 200 |
| 2024-01-19 | 58.45 | $28.40 | 240 |
| 2024-01-18 | 55.84 | $28.22 | 108 |
| 2024-01-17 | 54.95 | $28.16 | 113 |
| 2024-01-16 | 58.52 | $28.35 | 300 |
| 2024-01-12 | 61.94 | $28.52 | 100 |
| 2024-01-11 | 61.82 | $28.51 | 132 |
| 2024-01-10 | 63.40 | $28.59 | 300 |
| 2024-01-09 | 63.98 | $28.62 | 200 |
| 2024-01-08 | 67.72 | $28.81 | 800 |
| 2024-01-05 | 65.07 | $28.55 | 938 |
| 2024-01-04 | 63.18 | $28.38 | 309 |
| 2024-01-03 | 63.37 | $28.39 | 108 |
| 2024-01-02 | 68.48 | $28.65 | 410 |
| 2023-12-29 | 66.92 | $28.49 | 236 |
| 2023-12-28 | 68.95 | $28.59 | 200 |
| 2023-12-27 | 68.03 | $28.49 | 426 |
| 2023-12-26 | 68.03 | $28.49 | 100 |
| 2023-12-22 | 66.13 | $28.28 | 216 |
| 2023-12-21 | 65.57 | $28.22 | 1300 |
| 2023-12-20 | 62.77 | $27.93 | 744 |
| 2023-12-19 | 72.43 | $28.43 | 200 |
| 2023-12-18 | 70.63 | $28.22 | 1413 |
| 2023-12-15 | 69.82 | $28.13 | 117 |
| 2023-12-14 | 75.26 | $28.38 | 100 |
| 2023-12-13 | 73.45 | $28.15 | 1030 |
| 2023-12-12 | 68.52 | $27.63 | 202 |
| 2023-12-11 | 68.30 | $27.61 | 1109 |
| 2023-12-08 | 65.62 | $27.37 | 1700 |
| 2023-12-07 | 65.27 | $27.34 | 625 |
| 2023-12-06 | 63.39 | $27.18 | 2415 |
| 2023-12-05 | 64.85 | $27.25 | 100 |
| 2023-12-04 | 70.59 | $27.51 | 200 |
| 2023-12-01 | 70.49 | $27.50 | 100 |
| 2023-11-30 | 67.27 | $27.18 | 100 |
| 2023-11-29 | 64.75 | $26.96 | 100 |
| 2023-11-28 | 64.51 | $26.94 | 100 |
| 2023-11-27 | 64.72 | $26.95 | 130 |
| 2023-11-24 | 64.72 | $26.95 | 100 |
| 2023-11-22 | 63.57 | $26.84 | — |
| 2023-11-21 | 62.40 | $26.73 | 318 |
| 2023-11-20 | 62.57 | $26.74 | 100 |
| 2023-11-17 | 60.71 | $26.56 | 2700 |
| 2023-11-16 | 59.32 | $26.43 | 535 |
| 2023-11-15 | 62.22 | $26.61 | 100 |
| 2023-11-14 | 61.01 | $26.49 | 100 |
| 2023-11-13 | 55.51 | $26.00 | 94 |
| 2023-11-10 | 55.26 | $25.98 | 100 |
| 2023-11-09 | 51.87 | $25.71 | 900 |
| 2023-11-08 | 54.95 | $25.92 | 100 |
| 2023-11-07 | 55.55 | $25.96 | 146 |
| 2023-11-06 | 56.72 | $26.04 | 100 |
| 2023-11-03 | 58.33 | $26.15 | 300 |
| 2023-11-02 | 53.81 | $25.75 | 100 |
| 2023-11-01 | 45.53 | $25.16 | 605 |
| 2023-10-31 | 43.91 | $25.06 | 300 |
| 2023-10-30 | 40.55 | $24.86 | 100 |
| 2023-10-27 | 35.41 | $24.58 | 100 |
| 2023-10-26 | 39.08 | $24.90 | 1000 |
| 2023-10-25 | 38.70 | $24.88 | 527 |
| 2023-10-24 | 41.51 | $25.11 | 100 |
| 2023-10-23 | 38.17 | $24.93 | 322 |
| 2023-10-20 | 40.49 | $25.12 | 100 |
| 2023-10-19 | 43.95 | $25.38 | 600 |
| 2023-10-18 | 47.04 | $25.59 | 100 |
| 2023-10-17 | 51.10 | $25.84 | — |
| 2023-10-16 | 48.75 | $25.70 | 100 |
| 2023-10-13 | 42.13 | $25.35 | 312 |
| 2023-10-12 | 39.59 | $25.23 | 800 |
| 2023-10-11 | 44.37 | $25.54 | 512 |
| 2023-10-10 | 44.16 | $25.53 | 100 |
| 2023-10-09 | 40.60 | $25.36 | 116 |
| 2023-10-06 | 35.54 | $25.14 | 100 |
| 2023-10-05 | 31.78 | $24.99 | 201 |
| 2023-10-04 | 32.63 | $25.06 | 114 |
| 2023-10-03 | 29.32 | $24.93 | 100 |
| 2023-10-02 | 32.99 | $25.24 | 100 |
| 2023-09-29 | 36.19 | $25.47 | 3921 |
| 2023-09-28 | 37.23 | $25.54 | 100 |
| 2023-09-27 | 35.20 | $25.46 | 124 |
| 2023-09-26 | 33.93 | $25.41 | 436 |
| 2023-09-25 | 41.11 | $25.88 | 100 |
| 2023-09-22 | 39.03 | $25.80 | 116 |
| 2023-09-21 | 41.28 | $25.93 | 100 |
| 2023-09-20 | 48.93 | $26.30 | 100 |
| 2023-09-19 | 51.38 | $26.40 | 100 |
| 2023-09-18 | 50.67 | $26.37 | 1439 |
| 2023-09-15 | 50.67 | $26.37 | 100 |
| 2023-09-14 | 54.97 | $26.55 | 101 |
| 2023-09-13 | 49.30 | $26.30 | 1000 |
| 2023-09-12 | 49.77 | $26.32 | 820 |
| 2023-09-11 | 48.59 | $26.27 | 100 |
| 2023-09-08 | 46.93 | $26.20 | 100 |
| 2023-09-07 | 44.76 | $26.11 | 100 |
| 2023-09-06 | 46.57 | $26.20 | 100 |
| 2023-09-05 | 47.59 | $26.25 | — |
| 2023-09-01 | 53.11 | $26.50 | 303 |
| 2023-08-31 | 52.06 | $26.45 | 405 |
| 2023-08-30 | 53.20 | $26.50 | 100 |
| 2023-08-29 | 52.20 | $26.45 | 100 |
| 2023-08-28 | 47.55 | $26.23 | 600 |
| 2023-08-25 | 41.93 | $26.00 | 300 |
| 2023-08-24 | 40.62 | $25.95 | 100 |
| 2023-08-23 | 43.62 | $26.11 | 100 |
| 2023-08-22 | 40.49 | $25.99 | 100 |
| 2023-08-21 | 43.34 | $26.14 | 44 |
| 2023-08-18 | 41.24 | $26.06 | 100 |
| 2023-08-17 | 41.24 | $26.06 | 100 |
| 2023-08-16 | 44.40 | $26.23 | 510 |
| 2023-08-15 | 48.33 | $26.42 | 100 |
| 2023-08-14 | 55.44 | $26.71 | 100 |
| 2023-08-11 | 55.23 | $26.70 | 1000 |
| 2023-08-10 | 55.23 | $26.70 | 100 |
| 2023-08-09 | 56.46 | $26.75 | 638 |
| 2023-08-08 | 58.45 | $26.83 | 100 |
| 2023-08-07 | 62.63 | $26.99 | 345 |
| 2023-08-04 | 59.53 | $26.81 | 542 |
| 2023-08-03 | 62.26 | $26.91 | 149 |
| 2023-08-02 | 62.26 | $26.91 | 500 |
| 2023-08-01 | 69.10 | $27.15 | 100 |
| 2023-07-31 | 68.28 | $27.09 | 2000 |
| 2023-07-28 | 68.00 | $27.07 | 100 |
| 2023-07-27 | 67.61 | $27.04 | 100 |
| 2023-07-26 | 73.35 | $27.24 | 143 |
| 2023-07-25 | 73.35 | $27.24 | 800 |
| 2023-07-24 | 72.29 | $27.14 | 645 |
| 2023-07-21 | 71.53 | $27.07 | 300 |
| 2023-07-20 | 73.43 | $27.14 | 200 |
| 2023-07-19 | 72.34 | $27.03 | 100 |
| 2023-07-18 | 69.98 | $26.81 | 100 |
| 2023-07-17 | 67.47 | $26.60 | 1200 |
| 2023-07-14 | 67.35 | $26.59 | 136 |
| 2023-07-13 | 70.66 | $26.72 | 100 |
| 2023-07-12 | 68.99 | $26.57 | 1031 |
| 2023-07-11 | 68.65 | $26.54 | 500 |
| 2023-07-10 | 65.42 | $26.27 | 100 |
| 2023-07-07 | 64.38 | $26.19 | 300 |
| 2023-07-06 | 64.38 | $26.19 | 111 |
| 2023-07-05 | 68.79 | $26.38 | 100 |
| 2023-07-03 | 69.51 | $26.41 | 100 |
| 2023-06-30 | 68.47 | $26.31 | 100 |
| 2023-06-29 | 65.46 | $26.04 | 500 |
| 2023-06-28 | 62.97 | $25.84 | 300 |
| 2023-06-27 | 64.51 | $25.91 | 244 |
| 2023-06-26 | 60.72 | $25.62 | 607 |
| 2023-06-23 | 59.87 | $25.56 | 112 |
| 2023-06-22 | 64.48 | $25.77 | 100 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-16.54
2026-06-18
Close Price
$41.17
Vol: 9700
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-35.82
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-06-18 | -16.54 | $41.17 | 9700 |
| 2026-06-17 | -31.20 | $40.78 | 250400 |
| 2026-06-16 | -10.96 | $41.28 | 32022 |
| 2026-06-15 | -7.35 | $41.12 | 56715 |
| 2026-06-12 | -3.35 | $40.62 | 12700 |
| 2026-06-11 | -16.30 | $40.14 | 5924 |
| 2026-06-10 | -55.98 | $39.41 | 9000 |
| 2026-06-09 | -26.09 | $39.96 | 7500 |
| 2026-06-08 | -36.41 | $39.77 | 10000 |
| 2026-06-05 | -45.11 | $39.61 | 6201 |
| 2026-06-04 | -5.43 | $40.34 | 5700 |
| 2026-06-03 | -13.21 | $39.98 | 18306 |
| 2026-06-02 | -4.67 | $40.03 | 11928 |
| 2026-06-01 | -22.07 | $39.73 | 49700 |
| 2026-05-29 | -15.17 | $39.83 | 9700 |
| 2026-05-28 | -4.35 | $39.92 | 67023 |
| 2026-05-27 | -5.10 | $39.88 | 26300 |
| 2026-05-26 | -4.70 | $39.81 | 10509 |
| 2026-05-22 | -8.73 | $39.54 | 3523 |
| 2026-05-21 | -21.05 | $39.29 | 6600 |
| 2026-05-20 | -42.98 | $39.04 | 19000 |
| 2026-05-19 | -20.89 | $38.78 | 26614 |
| 2026-05-18 | -15.04 | $38.99 | 17020 |
| 2026-05-15 | -18.66 | $38.86 | 24848 |
| 2026-05-14 | -1.95 | $39.46 | 9900 |
| 2026-05-13 | -3.95 | $39.21 | 6000 |
| 2026-05-12 | -6.78 | $39.11 | 9500 |
| 2026-05-11 | -5.08 | $39.17 | 11215 |
| 2026-05-08 | -7.63 | $39.08 | 6300 |
| 2026-05-07 | -11.02 | $38.96 | 13623 |
| 2026-05-06 | -0.85 | $39.31 | 18936 |
| 2026-05-05 | -9.50 | $38.86 | 4300 |
| 2026-05-04 | -15.73 | $38.65 | 8105 |
| 2026-05-01 | -5.34 | $39.00 | 17500 |
| 2026-04-30 | 0.00 | $39.18 | 6830 |
| 2026-04-29 | -14.94 | $38.43 | 11200 |
| 2026-04-28 | -12.01 | $38.52 | 5635 |
| 2026-04-27 | -9.09 | $38.61 | 2422 |
| 2026-04-24 | -9.09 | $38.61 | 2819 |
| 2026-04-23 | -4.87 | $38.74 | 16213 |
| 2026-03-26 | -94.27 | $35.96 | 16400 |
| 2026-03-25 | -76.26 | $36.47 | 13518 |
| 2026-03-24 | -83.09 | $36.28 | 21429 |
| 2026-03-23 | -83.09 | $36.28 | 13510 |
| 2026-03-20 | -94.88 | $35.96 | 30323 |
| 2026-03-19 | -90.27 | $36.42 | 81134 |
| 2026-03-18 | -100.00 | $36.35 | 13641 |
| 2026-03-17 | -77.02 | $36.99 | 16307 |
| 2026-03-16 | -82.26 | $36.86 | 31930 |
| 2026-03-13 | -98.39 | $36.46 | 78644 |
| 2026-03-12 | -100.00 | $36.42 | 218307 |
| 2026-03-11 | -82.42 | $36.93 | 20623 |
| 2026-03-10 | -77.66 | $37.06 | 20527 |
| 2026-03-09 | -70.11 | $37.29 | 13000 |
| 2026-03-06 | -87.76 | $37.23 | 10300 |
| 2026-03-05 | -87.89 | $37.64 | 17400 |
| 2026-03-04 | -68.95 | $38.00 | 16320 |
| 2026-03-03 | -73.16 | $37.92 | 11016 |
| 2026-03-02 | -71.88 | $38.39 | 73400 |
| 2026-02-27 | -71.54 | $38.43 | 4500 |
| 2026-02-26 | -61.79 | $38.55 | 8913 |
| 2026-02-25 | -67.48 | $38.48 | 24200 |
| 2026-02-24 | -87.80 | $38.23 | 10431 |
| 2026-02-23 | -87.80 | $38.23 | 10331 |
| 2026-02-20 | -50.41 | $38.69 | 5209 |
| 2026-02-19 | -60.16 | $38.57 | 8600 |
| 2026-02-18 | -44.35 | $38.76 | 3700 |
| 2026-02-17 | -63.57 | $38.42 | 8523 |
| 2026-02-13 | -56.43 | $38.52 | 17600 |
| 2026-02-12 | -72.86 | $38.29 | 10634 |
| 2026-02-11 | -27.86 | $38.92 | 14813 |
| 2026-02-10 | -20.00 | $39.03 | 17706 |
| 2026-02-09 | -8.57 | $39.19 | 14500 |
| 2026-02-06 | -0.71 | $39.30 | 16339 |
| 2026-02-05 | -38.81 | $38.73 | 60100 |
| 2026-02-04 | -9.70 | $39.12 | 9000 |
| 2026-02-03 | -21.37 | $38.83 | 24600 |
| 2026-02-02 | -4.96 | $38.81 | 17100 |
| 2026-01-30 | -16.25 | $38.57 | 34400 |
| 2026-01-29 | -9.38 | $38.68 | 12700 |
| 2026-01-28 | -13.13 | $38.62 | 12012 |
| 2026-01-27 | -18.75 | $38.53 | 8600 |
| 2026-01-26 | -13.13 | $38.62 | 22724 |
| 2026-01-23 | -25.00 | $38.43 | 6830 |
| 2026-01-22 | -8.13 | $38.70 | 24705 |
| 2026-01-21 | -19.11 | $38.50 | 11734 |
| 2026-01-20 | -53.50 | $37.96 | 5900 |
| 2026-01-16 | -14.65 | $38.57 | 14400 |
| 2026-01-15 | -7.55 | $38.68 | 25900 |
| 2026-01-14 | -13.46 | $38.52 | 9800 |
| 2026-01-13 | -16.03 | $38.48 | 16600 |
| 2026-01-12 | -3.70 | $38.47 | 190104 |
| 2026-01-09 | -2.96 | $38.48 | 18800 |
| 2026-01-08 | -8.11 | $38.29 | 14542 |
| 2026-01-07 | -29.22 | $37.96 | 7500 |
| 2026-01-06 | 0.00 | $38.41 | 11408 |
| 2026-01-05 | -5.83 | $38.00 | 48400 |
| 2026-01-02 | -25.25 | $37.59 | 14500 |
| 2025-12-31 | -48.60 | $37.32 | 2606 |
| 2025-12-30 | -16.94 | $37.63 | 9812 |
| 2025-12-29 | -13.71 | $37.67 | 14513 |
| 2025-12-26 | -6.45 | $37.76 | 19100 |
| 2025-12-24 | -11.29 | $37.70 | 8000 |
| 2025-12-23 | -20.00 | $37.52 | 13109 |
| 2025-12-22 | -15.31 | $37.54 | 13631 |
| 2025-12-19 | -19.75 | $37.36 | 25611 |
| 2025-12-18 | -20.61 | $37.30 | 21500 |
| 2025-12-17 | -22.90 | $37.24 | 14342 |
| 2025-12-16 | -20.61 | $37.30 | 14500 |
| 2025-12-15 | -7.63 | $37.64 | 114900 |
| 2025-12-12 | -9.20 | $37.59 | 172325 |
| 2025-12-11 | -0.77 | $37.81 | 61429 |
| 2025-12-10 | 0.00 | $37.48 | 14205 |
| 2025-12-09 | -24.31 | $36.87 | 18600 |
| 2025-12-08 | -18.81 | $36.99 | 11511 |
| 2025-12-05 | -4.83 | $37.19 | 19336 |
| 2025-12-04 | -2.11 | $37.08 | 400100 |
| 2025-12-03 | -8.52 | $36.83 | 12544 |
| 2025-12-02 | -16.48 | $36.69 | 7200 |
| 2025-12-01 | -14.77 | $36.72 | 15000 |
| 2025-11-28 | -3.41 | $36.92 | 7337 |
| 2025-11-26 | -5.59 | $36.74 | 7337 |
| 2025-11-25 | -11.64 | $36.51 | 6516 |
| 2025-11-24 | -43.84 | $36.04 | 5800 |
| 2025-11-21 | -60.27 | $35.80 | 3600 |
| 2025-11-20 | -100.00 | $35.22 | 4017 |
| 2025-11-19 | -91.87 | $35.55 | 17000 |
| 2025-11-18 | -89.91 | $35.70 | 57810 |
| 2025-11-17 | -85.98 | $35.76 | 15429 |
| 2025-11-14 | -47.66 | $36.17 | 66100 |
| 2025-11-13 | -24.48 | $36.33 | 6302 |
| 2025-11-12 | -1.99 | $36.65 | 10826 |
| 2025-11-11 | -4.38 | $36.48 | 14700 |
| 2025-11-10 | -16.11 | $36.27 | 1400 |
| 2025-11-07 | -32.89 | $36.02 | 1600 |
| 2025-11-06 | -45.18 | $35.76 | 10900 |
| 2025-11-05 | -32.53 | $35.97 | 3215 |
| 2025-11-04 | -45.18 | $35.76 | 5301 |
| 2025-11-03 | -33.73 | $35.95 | 11900 |
| 2025-10-31 | -33.13 | $35.96 | 3928 |
| 2025-10-30 | -46.39 | $35.74 | 3029 |
| 2025-10-29 | -36.75 | $35.90 | 10400 |
| 2025-10-28 | -15.66 | $36.25 | 3000 |
| 2025-10-27 | -6.63 | $36.40 | 10409 |
| 2025-10-24 | -5.52 | $36.22 | 6400 |
| 2025-10-23 | -21.17 | $35.93 | 1916 |
| 2025-10-22 | -29.93 | $35.81 | 4904 |
| 2025-10-21 | -16.79 | $35.99 | 4900 |
| 2025-10-20 | -27.74 | $35.84 | 8200 |
| 2025-10-17 | -54.01 | $35.48 | 11113 |
| 2025-10-16 | -70.80 | $35.25 | 12100 |
| 2025-10-15 | -46.72 | $35.58 | 14500 |
| 2025-10-14 | -51.09 | $35.52 | 13646 |
| 2025-10-13 | -79.56 | $35.13 | 41300 |
| 2025-10-10 | -100.00 | $34.85 | 5916 |
| 2025-10-09 | -60.91 | $35.55 | 5900 |
| 2025-10-08 | -32.73 | $35.86 | 15939 |
| 2025-10-07 | -36.36 | $35.82 | 4042 |
| 2025-10-06 | -29.09 | $35.90 | 12700 |
| 2025-10-03 | -19.09 | $36.01 | 241145 |
| 2025-10-02 | -20.65 | $35.85 | 18300 |
| 2025-10-01 | -15.22 | $35.90 | 16500 |
| 2025-09-30 | -17.39 | $35.88 | 5500 |
| 2025-09-29 | -41.30 | $35.66 | 5744 |
| 2025-09-26 | -55.43 | $35.53 | 3918 |
| 2025-09-25 | -100.00 | $35.12 | 1740 |
| 2025-09-24 | -95.59 | $35.44 | 2800 |
| 2025-09-23 | -83.58 | $35.53 | 24900 |
| 2025-09-22 | -71.64 | $35.61 | 8117 |
| 2025-09-19 | -64.71 | $35.66 | 52429 |
| 2025-09-18 | -40.00 | $35.80 | 22134 |
| 2025-09-17 | -70.67 | $35.57 | 7133 |
| 2025-09-16 | -74.67 | $35.54 | 35126 |
| 2025-09-15 | -54.67 | $35.69 | 14400 |
| 2025-09-12 | -33.33 | $35.85 | 13500 |
| 2025-09-11 | -8.00 | $36.04 | 1000 |
| 2025-09-10 | -65.33 | $35.61 | 4037 |
| 2025-09-09 | -39.80 | $35.71 | 16237 |
| 2025-09-08 | -34.15 | $35.68 | 2200 |
| 2025-09-05 | -29.27 | $35.74 | 1300 |
| 2025-09-04 | -22.60 | $35.77 | 12924 |
| 2025-09-03 | -36.54 | $35.53 | 2030 |
| 2025-09-02 | -31.41 | $35.61 | 4000 |
| 2025-08-29 | -14.11 | $35.87 | 4500 |
| 2025-08-28 | -11.52 | $35.88 | 7012 |
| 2025-08-27 | -6.81 | $35.97 | 4800 |
| 2025-08-26 | -12.04 | $35.87 | 6600 |
| 2025-08-25 | -14.14 | $35.83 | 11900 |
| 2025-08-22 | -1.05 | $36.08 | 2809 |
| 2025-08-21 | -21.94 | $35.40 | 4700 |
| 2025-08-20 | -10.97 | $35.57 | 2200 |
| 2025-08-19 | -17.42 | $35.47 | 3100 |
| 2025-08-18 | -22.58 | $35.39 | 6000 |
| 2025-08-15 | -20.00 | $35.43 | 7420 |
| 2025-08-14 | -1.39 | $35.61 | 4201 |
| 2025-08-13 | -0.69 | $35.62 | 3600 |
| 2025-08-12 | -24.31 | $35.28 | 1800 |
| 2025-08-11 | -51.39 | $34.89 | 3928 |
| 2025-08-08 | -47.22 | $34.95 | 8240 |
| 2025-08-07 | -67.36 | $34.66 | 500 |
| 2025-08-06 | -75.00 | $34.55 | 3437 |
| 2025-08-05 | -72.92 | $34.58 | 7400 |
| 2025-08-04 | -71.53 | $34.60 | 6025 |
| 2025-08-01 | -90.97 | $34.32 | 10200 |
| 2025-07-31 | -74.07 | $34.63 | 7600 |
| 2025-07-30 | -47.41 | $34.99 | 34200 |
| 2025-07-29 | -34.81 | $35.16 | 1600 |
| 2025-07-28 | -31.91 | $35.18 | 7900 |
| 2025-07-25 | -12.18 | $35.44 | 5500 |
| 2025-07-24 | -12.78 | $35.40 | 800 |
| 2025-07-23 | 0.00 | $35.43 | 5229 |
| 2025-07-22 | -0.79 | $35.07 | 5623 |
| 2025-07-21 | -16.97 | $34.74 | 2900 |
| 2025-07-18 | -16.36 | $34.75 | 3527 |
| 2025-07-17 | -14.55 | $34.78 | 4100 |
| 2025-07-16 | -29.09 | $34.54 | 10300 |
| 2025-07-15 | -35.76 | $34.43 | 6900 |
| 2025-07-14 | -12.12 | $34.82 | 11000 |
| 2025-07-11 | -19.39 | $34.70 | 16100 |
| 2025-07-10 | -7.27 | $34.90 | 38800 |
| 2025-07-09 | -10.30 | $34.85 | 10500 |
| 2025-07-08 | -16.36 | $34.75 | 156500 |
| 2025-07-07 | -17.58 | $34.73 | 5100 |
| 2025-07-03 | 0.00 | $35.02 | 700 |
| 2025-07-02 | -2.34 | $34.85 | 47500 |
| 2025-07-01 | -0.60 | $34.76 | 7200 |
| 2025-06-30 | -0.63 | $34.33 | 4228 |
| 2025-06-27 | -4.67 | $34.19 | 1932 |
| 2025-06-26 | 0.00 | $34.08 | 5200 |
| 2025-06-25 | -13.93 | $33.81 | 928 |
| 2025-06-24 | -0.82 | $33.97 | 3704 |
| 2025-06-23 | -14.29 | $33.73 | 5700 |
| 2025-06-20 | -34.29 | $33.45 | 5700 |
| 2025-06-18 | -33.57 | $33.46 | 4300 |
| 2025-06-17 | -37.86 | $33.40 | 3700 |
| 2025-06-16 | -20.00 | $33.65 | 2947 |
| 2025-06-13 | -33.57 | $33.46 | 1133 |
| 2025-06-12 | -4.29 | $33.87 | 1513 |
| 2025-06-11 | -11.43 | $33.77 | 4000 |
| 2025-06-10 | -0.77 | $33.82 | 7100 |
| 2025-06-09 | -8.80 | $33.67 | 2749 |
| 2025-06-06 | -2.42 | $33.59 | 524 |
| 2025-06-05 | -29.13 | $33.25 | 4009 |
| 2025-06-04 | -21.94 | $33.28 | 3838 |
| 2025-06-03 | -17.42 | $33.35 | 118414 |
| 2025-06-02 | -42.58 | $32.96 | 35300 |
| 2025-05-30 | -33.55 | $33.10 | 11545 |
| 2025-05-29 | -34.10 | $33.03 | 17015 |
| 2025-05-28 | -31.08 | $32.93 | 49113 |
| 2025-05-27 | -20.98 | $33.15 | 700 |
| 2025-05-23 | -42.98 | $32.64 | 1200 |
| 2025-05-22 | -38.16 | $32.75 | 4444 |
| 2025-05-21 | -30.70 | $32.92 | 1426 |
| 2025-05-20 | -2.31 | $33.56 | 700 |
| 2025-05-19 | 0.00 | $33.56 | 4841 |
| 2025-05-16 | 0.00 | $33.49 | 1900 |
| 2025-05-15 | 0.00 | $33.15 | 12617 |
| 2025-05-14 | -8.95 | $32.83 | 5149 |
| 2025-05-13 | -3.40 | $33.01 | 2300 |
| 2025-05-12 | -2.19 | $33.01 | 2132 |
| 2025-05-09 | -7.52 | $32.45 | 198620 |
| 2025-05-08 | -8.41 | $32.42 | 1800 |
| 2025-05-07 | -7.00 | $32.24 | 800 |
| 2025-05-06 | -8.50 | $32.18 | 1800 |
| 2025-05-05 | -4.75 | $32.33 | 3200 |
| 2025-05-02 | -1.02 | $32.40 | 4000 |
| 2025-05-01 | -5.34 | $31.89 | 2732 |
| 2025-04-30 | -21.82 | $31.78 | 2947 |
| 2025-04-29 | -24.46 | $31.67 | 1442 |
| 2025-04-28 | -29.50 | $31.46 | 12100 |
| 2025-04-25 | -30.70 | $31.41 | 4236 |
| 2025-04-24 | -29.45 | $31.49 | 10400 |
| 2025-04-23 | -37.53 | $31.15 | 11245 |
| 2025-04-22 | -47.99 | $30.72 | 13738 |
| 2025-04-21 | -61.47 | $30.15 | 6800 |
| 2025-04-17 | -50.35 | $30.62 | 5500 |
| 2025-04-16 | -56.74 | $30.35 | 7907 |
| 2025-04-15 | -48.94 | $30.68 | 11500 |
| 2025-04-14 | -47.04 | $30.76 | 15326 |
| 2025-04-11 | -56.74 | $30.35 | 12544 |
| 2025-04-10 | -63.83 | $30.05 | 15200 |
| 2025-04-09 | -43.03 | $30.93 | 18727 |
| 2025-04-08 | -94.40 | $29.04 | 27700 |
| 2025-04-07 | -83.46 | $29.47 | 20903 |
| 2025-04-04 | -99.68 | $29.60 | 16200 |
| 2025-04-03 | -100.00 | $31.36 | 2900 |
| 2025-04-02 | -11.29 | $32.69 | 13248 |
| 2025-04-01 | -31.45 | $32.44 | 118200 |
| 2025-03-31 | -29.03 | $32.47 | 2600 |
| 2025-03-28 | -65.00 | $32.22 | 300 |
| 2025-03-27 | -42.22 | $32.63 | 1900 |
| 2025-03-26 | -41.11 | $32.65 | 308 |
| 2025-03-25 | -45.00 | $32.58 | 1600 |
| 2025-03-24 | -40.00 | $32.67 | 1100 |
| 2025-03-21 | -60.56 | $32.30 | 1337 |
| 2025-03-20 | -53.89 | $32.42 | 2400 |
| 2025-03-19 | -48.09 | $32.54 | 941 |
| 2025-03-18 | -59.02 | $32.34 | 1100 |
| 2025-03-17 | -49.73 | $32.51 | 7935 |
| 2025-03-14 | -69.95 | $32.14 | 6925 |
| 2025-03-13 | -98.91 | $31.61 | 1432 |
| 2025-03-12 | -100.00 | $31.68 | 1343 |
| 2025-03-11 | -98.73 | $31.86 | 3039 |
| 2025-03-10 | -100.00 | $32.18 | 917 |
| 2025-03-07 | -51.28 | $32.82 | 3135 |
| 2025-03-06 | -88.07 | $32.46 | 12625 |
| 2025-03-05 | -66.06 | $32.70 | 3000 |
| 2025-03-04 | -100.00 | $32.33 | 2105 |
| 2025-03-03 | -44.83 | $32.90 | 2044 |
| 2025-02-28 | -14.66 | $33.25 | 1906 |
| 2025-02-27 | -43.97 | $32.91 | 3900 |
| 2025-02-26 | -36.21 | $33.00 | 1000 |
| 2025-02-25 | -26.72 | $33.11 | 1800 |
| 2025-02-24 | -34.48 | $33.02 | 2900 |
| 2025-02-21 | -35.34 | $33.01 | 6605 |
| 2025-02-20 | -12.93 | $33.27 | 500 |
| 2025-02-19 | 0.00 | $33.34 | 604 |
| 2025-02-18 | -2.86 | $33.28 | 4700 |
| 2025-02-14 | -14.29 | $33.16 | 55326 |
| 2025-02-13 | -8.91 | $33.18 | 76424 |
| 2025-02-12 | -23.93 | $32.99 | 95345 |
| 2025-02-11 | -18.87 | $32.97 | 4543 |
| 2025-02-10 | -15.91 | $32.99 | 4200 |
| 2025-02-07 | -18.45 | $32.89 | 18224 |
| 2025-02-06 | -12.14 | $33.02 | 14400 |
| 2025-02-05 | -18.45 | $32.89 | 9600 |
| 2025-02-04 | -31.55 | $32.62 | 19000 |
| 2025-02-03 | -31.55 | $32.62 | 10900 |
| 2025-01-31 | -22.82 | $32.80 | 57217 |
| 2025-01-30 | -14.56 | $32.97 | 3700 |
| 2025-01-29 | -20.87 | $32.84 | 5931 |
| 2025-01-28 | -17.48 | $32.91 | 5736 |
| 2025-01-27 | 0.00 | $33.25 | 2610 |
| 2025-01-24 | -4.89 | $32.96 | 69130 |
| 2025-01-23 | -4.89 | $32.96 | 41638 |
| 2025-01-22 | -5.98 | $32.94 | 824 |
| 2025-01-21 | 0.00 | $33.05 | 16600 |
| 2025-01-17 | -1.39 | $32.58 | 834 |
| 2025-01-16 | -0.81 | $32.39 | 3942 |
| 2025-01-15 | -21.37 | $32.19 | 10217 |
| 2025-01-14 | -58.67 | $31.78 | 1122 |
| 2025-01-13 | -76.51 | $31.55 | 500 |
| 2025-01-10 | -94.02 | $31.27 | 1835 |
| 2025-01-08 | -74.64 | $31.69 | 2900 |
| 2025-01-07 | -77.19 | $31.68 | 3900 |
| 2025-01-06 | -74.56 | $31.74 | 2900 |
| 2025-01-03 | -75.00 | $31.76 | 3741 |
| 2025-01-02 | -86.67 | $31.48 | 6800 |
| 2024-12-31 | -83.73 | $31.57 | 12322 |
| 2024-12-30 | -88.76 | $31.45 | 15200 |
| 2024-12-27 | -78.44 | $31.74 | 6800 |
| 2024-12-26 | -71.59 | $31.93 | 9027 |
| 2024-12-24 | -74.91 | $31.84 | 1822 |
| 2024-12-23 | -83.76 | $31.60 | 4116 |
| 2024-12-20 | -84.50 | $31.58 | 14200 |
| 2024-12-19 | -99.26 | $31.18 | 16121 |
| 2024-12-18 | -100.00 | $31.29 | 8700 |
| 2024-12-17 | -97.49 | $31.93 | 10100 |
| 2024-12-16 | -100.00 | $32.27 | 7705 |
| 2024-12-13 | -94.52 | $32.49 | 5529 |
| 2024-12-12 | -100.00 | $32.59 | 228 |
| 2024-12-11 | -85.00 | $32.85 | 5000 |
| 2024-12-10 | -68.33 | $33.05 | 1546 |
| 2024-12-09 | -57.50 | $33.18 | 800 |
| 2024-12-06 | -42.50 | $33.36 | 1300 |
| 2024-12-05 | -33.33 | $33.47 | 7320 |
| 2024-12-04 | -25.83 | $33.56 | 620 |
| 2024-12-03 | -14.67 | $33.60 | 2100 |
| 2024-12-02 | -7.53 | $33.73 | 1406 |
| 2024-11-29 | -1.08 | $33.85 | 402 |
| 2024-11-27 | -7.53 | $33.73 | 1400 |
| 2024-11-26 | -1.16 | $33.71 | 400 |
| 2024-11-25 | -0.58 | $33.72 | 12610 |
| 2024-11-22 | -6.21 | $33.52 | 305 |
| 2024-11-21 | -22.36 | $33.26 | 11600 |
| 2024-11-20 | -45.34 | $32.89 | 5300 |
| 2024-11-19 | -50.31 | $32.81 | 9400 |
| 2024-11-18 | -40.37 | $32.97 | 6116 |
| 2024-11-15 | -52.17 | $32.78 | 42133 |
| 2024-11-14 | -37.89 | $33.01 | 204 |
| 2024-11-13 | -15.53 | $33.37 | 1700 |
| 2024-11-12 | -18.63 | $33.32 | 523 |
| 2024-11-11 | -6.83 | $33.51 | 1119 |
| 2024-11-08 | -3.23 | $33.21 | 1609 |
| 2024-11-07 | -6.78 | $33.11 | 942 |
| 2024-11-06 | 0.00 | $33.19 | 4500 |
| 2024-11-05 | -75.49 | $32.26 | 700 |
| 2024-11-04 | -100.00 | $32.01 | 545 |
| 2024-11-01 | -95.79 | $32.12 | 1100 |
| 2024-10-31 | -100.00 | $32.08 | 505 |
| 2024-10-30 | -66.04 | $32.33 | 900 |
| 2024-10-29 | -65.09 | $32.34 | 248 |
| 2024-10-28 | -50.00 | $32.50 | 5600 |
| 2024-10-25 | -65.09 | $32.34 | 6600 |
| 2024-10-24 | -52.83 | $32.47 | 900 |
| 2024-10-23 | -45.28 | $32.55 | 1424 |
| 2024-10-22 | -33.90 | $32.63 | 6900 |
| 2024-10-21 | -36.44 | $32.60 | 600 |
| 2024-10-18 | -6.78 | $32.95 | 37310 |
| 2024-10-17 | -5.08 | $32.97 | 3600 |
| 2024-10-16 | -0.86 | $33.00 | 1100 |
| 2024-10-15 | -24.07 | $32.67 | 2100 |
| 2024-10-14 | 0.00 | $32.85 | 648 |
| 2024-10-11 | 0.00 | $32.66 | 1900 |
| 2024-10-10 | -16.42 | $32.35 | 500 |
| 2024-10-09 | -2.20 | $32.44 | 840 |
| 2024-10-08 | -11.70 | $32.23 | 248 |
| 2024-10-07 | -25.53 | $32.10 | 2218 |
| 2024-10-04 | -7.45 | $32.27 | 340 |
| 2024-10-03 | -38.54 | $31.97 | 600 |
| 2024-10-02 | -20.83 | $32.14 | 3621 |
| 2024-10-01 | -13.54 | $32.21 | 130 |
| 2024-09-30 | -3.13 | $32.31 | 249 |
| 2024-09-27 | -13.86 | $32.25 | 3200 |
| 2024-09-26 | -31.68 | $32.07 | 4116 |
| 2024-09-25 | -53.47 | $31.85 | 300 |
| 2024-09-24 | -16.83 | $32.22 | 200 |
| 2024-09-23 | -5.88 | $32.34 | 509 |
| 2024-09-20 | -21.57 | $32.18 | 100 |
| 2024-09-19 | -16.67 | $32.23 | 901 |
| 2024-09-18 | -38.24 | $32.01 | 504 |
| 2024-09-17 | -27.45 | $32.12 | 232 |
| 2024-09-16 | -26.47 | $32.13 | 900 |
| 2024-09-13 | -54.90 | $31.84 | 1634 |
| 2024-09-12 | -83.33 | $31.55 | 338 |
| 2024-09-11 | -76.34 | $31.40 | 100 |
| 2024-09-10 | -64.86 | $31.44 | 129 |
| 2024-09-09 | -46.86 | $31.58 | 2500 |
| 2024-09-06 | -58.29 | $31.38 | 200 |
| 2024-09-05 | -36.57 | $31.76 | 100 |
| 2024-09-04 | -20.50 | $31.99 | 400 |
| 2024-09-03 | -14.00 | $32.12 | 4300 |
| 2024-08-30 | -0.48 | $32.39 | 400 |
| 2024-08-29 | -12.86 | $32.13 | 300 |
| 2024-08-28 | -12.38 | $32.14 | 124 |
| 2024-08-27 | -10.95 | $32.17 | 400 |
| 2024-08-26 | -10.00 | $32.19 | 9125 |
| 2024-08-23 | 0.00 | $32.19 | 748 |
| 2024-08-22 | -8.38 | $31.83 | 3727 |
| 2024-08-21 | -3.70 | $31.86 | 7300 |
| 2024-08-20 | -6.54 | $31.73 | 100 |
| 2024-08-19 | 0.00 | $31.83 | 400 |
| 2024-08-16 | -11.76 | $31.65 | 1822 |
| 2024-08-15 | -26.80 | $31.42 | 1100 |
| 2024-08-14 | -48.37 | $31.09 | 100 |
| 2024-08-13 | -59.48 | $30.92 | 200 |
| 2024-08-12 | -77.12 | $30.65 | 100 |
| 2024-08-09 | -59.48 | $30.92 | 1409 |
| 2024-08-08 | -63.40 | $30.86 | 5800 |
| 2024-08-07 | -93.46 | $30.40 | 1237 |
| 2024-08-06 | -84.97 | $30.53 | 3500 |
| 2024-08-05 | -100.00 | $30.30 | 400 |
| 2024-08-02 | -50.34 | $31.10 | 700 |
| 2024-08-01 | -19.31 | $31.55 | 1843 |
| 2024-07-31 | 0.00 | $31.83 | 244 |
| 2024-07-30 | 0.00 | $31.80 | 300 |
| 2024-07-29 | -12.95 | $31.59 | 100 |
| 2024-07-26 | -17.27 | $31.53 | 926 |
| 2024-07-25 | -42.45 | $31.18 | 1200 |
| 2024-07-24 | -53.96 | $31.02 | 15012 |
| 2024-07-23 | -38.85 | $31.23 | 1000 |
| 2024-07-22 | -30.94 | $31.34 | 1611 |
| 2024-07-19 | -43.17 | $31.17 | 6700 |
| 2024-07-18 | -21.58 | $31.47 | 500 |
| 2024-07-17 | 0.00 | $31.77 | 600 |
| 2024-07-16 | -1.32 | $31.68 | 7924 |
| 2024-07-15 | -4.27 | $31.22 | 100 |
| 2024-07-12 | -4.27 | $31.22 | 1233 |
| 2024-07-11 | 0.00 | $31.09 | 100 |
| 2024-07-10 | -34.78 | $30.70 | 511 |
| 2024-07-09 | -56.52 | $30.50 | 100 |
| 2024-07-08 | -61.96 | $30.45 | 230 |
| 2024-07-05 | -61.29 | $30.46 | 600 |
| 2024-07-03 | -51.06 | $30.56 | 2900 |
| 2024-07-02 | -54.90 | $30.56 | 1817 |
| 2024-07-01 | -65.69 | $30.45 | 100 |
| 2024-06-28 | -55.14 | $30.58 | 6100 |
| 2024-06-27 | -67.29 | $30.45 | 200 |
| 2024-06-26 | -66.36 | $30.46 | 111 |
| 2024-06-25 | -48.60 | $30.65 | 117 |
| 2024-06-24 | -21.50 | $30.94 | 1703 |
| 2024-06-21 | -45.79 | $30.68 | 200 |
| 2024-06-20 | -61.59 | $30.63 | 307 |
| 2024-06-18 | -73.97 | $30.48 | 300 |
| 2024-06-17 | -79.59 | $30.40 | 2700 |
| 2024-06-14 | -92.52 | $30.21 | 400 |
| 2024-06-13 | -100.00 | $30.45 | 100 |
| 2024-06-12 | -94.17 | $30.60 | 200 |
| 2024-06-11 | -100.00 | $30.54 | 941 |
| 2024-06-10 | -72.00 | $30.85 | 500 |
| 2024-06-07 | -66.00 | $30.91 | 300 |
| 2024-06-06 | -61.00 | $30.96 | 1026 |
| 2024-06-05 | -53.00 | $31.04 | 200 |
| 2024-06-04 | -54.00 | $31.03 | 200 |
| 2024-06-03 | -45.00 | $31.12 | 600 |
| 2024-05-31 | -35.09 | $31.17 | 136 |
| 2024-05-30 | -72.73 | $30.69 | 1902 |
| 2024-05-29 | -73.53 | $30.57 | 519 |
| 2024-05-28 | -55.88 | $30.81 | 442 |
| 2024-05-24 | -33.82 | $31.11 | 500 |
| 2024-05-23 | -45.59 | $30.95 | 316 |
| 2024-05-22 | -16.91 | $31.34 | 316 |
| 2024-05-21 | -3.68 | $31.52 | 72300 |
| 2024-05-20 | -11.03 | $31.42 | 1800 |
| 2024-05-17 | -2.80 | $31.52 | 200 |
| 2024-05-16 | 0.00 | $31.56 | 100 |
| 2024-05-15 | 0.00 | $31.55 | 100 |
| 2024-05-14 | 0.00 | $31.38 | 300 |
| 2024-05-13 | -5.96 | $31.26 | 1700 |
| 2024-05-10 | -1.32 | $31.33 | 1800 |
| 2024-05-09 | 0.00 | $31.27 | 100 |
| 2024-05-08 | 0.00 | $31.01 | 200 |
| 2024-05-07 | 0.00 | $30.95 | 100 |
| 2024-05-06 | -22.50 | $30.77 | 1600 |
| 2024-05-03 | -45.74 | $30.54 | 900 |
| 2024-05-02 | -58.91 | $30.37 | 347 |
| 2024-05-01 | -73.76 | $30.21 | 400 |
| 2024-04-30 | -65.25 | $30.33 | 420 |
| 2024-04-29 | -43.97 | $30.63 | 324 |
| 2024-04-26 | -54.55 | $30.54 | 100 |
| 2024-04-25 | -66.46 | $30.38 | 100 |
| 2024-04-24 | -53.42 | $30.59 | 200 |
| 2024-04-23 | -60.25 | $30.48 | 1600 |
| 2024-04-22 | -75.16 | $30.24 | 200 |
| 2024-04-19 | -84.47 | $30.09 | 500 |
| 2024-04-18 | -96.89 | $29.89 | 200 |
| 2024-04-17 | -100.00 | $29.84 | 500 |
| 2024-04-16 | -100.00 | $29.92 | 237 |
| 2024-04-15 | -100.00 | $30.01 | 100 |
| 2024-04-12 | -100.00 | $30.21 | 300 |
| 2024-04-11 | -67.86 | $30.69 | 100 |
| 2024-04-10 | -66.07 | $30.71 | 100 |
| 2024-04-09 | -36.61 | $31.04 | 200 |
| 2024-04-08 | -39.29 | $31.01 | 433 |
| 2024-04-05 | -40.18 | $31.00 | 1030 |
| 2024-04-04 | -51.79 | $30.87 | 430 |
| 2024-04-03 | -28.57 | $31.13 | 942 |
| 2024-04-02 | -25.22 | $31.16 | 108 |
| 2024-04-01 | -7.83 | $31.36 | 628 |
| 2024-03-28 | 0.00 | $31.45 | 217 |
| 2024-03-27 | 0.00 | $31.26 | 100 |
| 2024-03-26 | -11.96 | $30.82 | 1409 |
| 2024-03-25 | -17.39 | $30.77 | 300 |
| 2024-03-22 | -22.58 | $30.72 | 344 |
| 2024-03-21 | 0.00 | $30.93 | 100 |
| 2024-03-20 | 0.00 | $30.81 | 100 |
| 2024-03-19 | -2.08 | $30.63 | 100 |
| 2024-03-18 | -15.38 | $30.49 | 302 |
| 2024-03-15 | -27.88 | $30.36 | 1325 |
| 2024-03-14 | -30.77 | $30.33 | 100 |
| 2024-03-13 | -6.16 | $30.56 | 400 |
| 2024-03-12 | -1.88 | $30.62 | 1906 |
| 2024-03-11 | 0.00 | $30.53 | 1138 |
| 2024-03-08 | -2.76 | $30.46 | 204 |
| 2024-03-07 | 0.00 | $30.50 | 100 |
| 2024-03-06 | 0.00 | $30.43 | 20200 |
| 2024-03-05 | -8.67 | $30.30 | 203 |
| 2024-03-04 | -6.06 | $30.33 | 13937 |
| 2024-03-01 | 0.00 | $30.34 | 100 |
| 2024-02-29 | 0.00 | $30.25 | 24213 |
| 2024-02-28 | -12.14 | $30.01 | 325 |
| 2024-02-27 | -7.14 | $30.08 | 135 |
| 2024-02-26 | -12.86 | $30.00 | 300 |
| 2024-02-23 | -2.14 | $30.15 | 10500 |
| 2024-02-22 | 0.00 | $30.01 | 130 |
| 2024-02-21 | 0.00 | $29.80 | 400 |
| 2024-02-20 | -11.11 | $29.61 | 100 |
| 2024-02-16 | -5.98 | $29.67 | 3049 |
| 2024-02-15 | 0.00 | $29.71 | 100 |
| 2024-02-14 | -17.56 | $29.30 | 600 |
| 2024-02-13 | -32.85 | $29.08 | 1134 |
| 2024-02-12 | -3.65 | $29.48 | 6116 |
| 2024-02-09 | -1.82 | $29.24 | 3145 |
| 2024-02-08 | -9.09 | $29.16 | 349 |
| 2024-02-07 | -20.91 | $29.03 | 3100 |
| 2024-02-06 | -30.00 | $28.93 | 9200 |
| 2024-02-05 | -36.36 | $28.86 | 200 |
| 2024-02-02 | -10.91 | $29.14 | 200 |
| 2024-02-01 | -17.27 | $29.07 | 1200 |
| 2024-01-31 | -30.91 | $28.92 | 100 |
| 2024-01-30 | 0.00 | $29.26 | 100 |
| 2024-01-29 | 0.00 | $29.14 | 100 |
| 2024-01-26 | 0.00 | $29.00 | 101 |
| 2024-01-25 | 0.00 | $28.88 | 1236 |
| 2024-01-24 | -36.92 | $28.57 | 147 |
| 2024-01-23 | -16.92 | $28.70 | 100 |
| 2024-01-22 | -26.03 | $28.62 | 200 |
| 2024-01-19 | -46.59 | $28.40 | 240 |
| 2024-01-18 | -67.05 | $28.22 | 108 |
| 2024-01-17 | -86.63 | $28.16 | 113 |
| 2024-01-16 | -75.58 | $28.35 | 300 |
| 2024-01-12 | -65.70 | $28.52 | 100 |
| 2024-01-11 | -58.46 | $28.51 | 132 |
| 2024-01-10 | -50.48 | $28.59 | 300 |
| 2024-01-09 | -48.13 | $28.62 | 200 |
| 2024-01-08 | -35.15 | $28.81 | 800 |
| 2024-01-05 | -46.03 | $28.55 | 938 |
| 2024-01-04 | -51.42 | $28.38 | 309 |
| 2024-01-03 | -51.01 | $28.39 | 108 |
| 2024-01-02 | -40.49 | $28.65 | 410 |
| 2023-12-29 | -46.96 | $28.49 | 236 |
| 2023-12-28 | -42.92 | $28.59 | 200 |
| 2023-12-27 | -43.12 | $28.49 | 426 |
| 2023-12-26 | -42.80 | $28.49 | 100 |
| 2023-12-22 | -50.55 | $28.28 | 216 |
| 2023-12-21 | -52.77 | $28.22 | 1300 |
| 2023-12-20 | -61.21 | $27.93 | 744 |
| 2023-12-19 | -41.64 | $28.43 | 200 |
| 2023-12-18 | -48.81 | $28.22 | 1413 |
| 2023-12-15 | -13.44 | $28.13 | 117 |
| 2023-12-14 | 0.00 | $28.38 | 100 |
| 2023-12-13 | -0.57 | $28.15 | 1030 |
| 2023-12-12 | 0.00 | $27.63 | 202 |
| 2023-12-11 | 0.00 | $27.61 | 1109 |
| 2023-12-08 | -9.15 | $27.37 | 1700 |
| 2023-12-07 | -9.44 | $27.34 | 625 |
| 2023-12-06 | -18.33 | $27.18 | 2415 |
| 2023-12-05 | -14.44 | $27.25 | 100 |
| 2023-12-04 | 0.00 | $27.51 | 200 |
| 2023-12-01 | 0.00 | $27.50 | 100 |
| 2023-11-30 | 0.00 | $27.18 | 100 |
| 2023-11-29 | 0.00 | $26.96 | 100 |
| 2023-11-28 | -0.53 | $26.94 | 100 |
| 2023-11-27 | 0.00 | $26.95 | 130 |
| 2023-11-24 | 0.00 | $26.95 | 100 |
| 2023-11-22 | 0.00 | $26.84 | — |
| 2023-11-21 | -0.92 | $26.73 | 318 |
| 2023-11-20 | 0.00 | $26.74 | 100 |
| 2023-11-17 | -2.46 | $26.56 | 2700 |
| 2023-11-16 | -8.87 | $26.43 | 535 |
| 2023-11-15 | 0.00 | $26.61 | 100 |
| 2023-11-14 | 0.00 | $26.49 | 100 |
| 2023-11-13 | -9.55 | $26.00 | 94 |
| 2023-11-10 | -10.83 | $25.98 | 100 |
| 2023-11-09 | -28.03 | $25.71 | 900 |
| 2023-11-08 | -14.65 | $25.92 | 100 |
| 2023-11-07 | -12.10 | $25.96 | 146 |
| 2023-11-06 | -7.01 | $26.04 | 100 |
| 2023-11-03 | 0.00 | $26.15 | 300 |
| 2023-11-02 | -7.14 | $25.75 | 100 |
| 2023-11-01 | -53.97 | $25.16 | 605 |
| 2023-10-31 | -61.90 | $25.06 | 300 |
| 2023-10-30 | -77.78 | $24.86 | 100 |
| 2023-10-27 | -100.00 | $24.58 | 100 |
| 2023-10-26 | -96.91 | $24.90 | 1000 |
| 2023-10-25 | -98.97 | $24.88 | 527 |
| 2023-10-24 | -80.22 | $25.11 | 100 |
| 2023-10-23 | -100.00 | $24.93 | 322 |
| 2023-10-20 | -80.00 | $25.12 | 100 |
| 2023-10-19 | -52.63 | $25.38 | 600 |
| 2023-10-18 | -34.00 | $25.59 | 100 |
| 2023-10-17 | -33.58 | $25.84 | — |
| 2023-10-16 | -47.62 | $25.70 | 100 |
| 2023-10-13 | -72.00 | $25.35 | 312 |
| 2023-10-12 | -80.00 | $25.23 | 800 |
| 2023-10-11 | -62.35 | $25.54 | 512 |
| 2023-10-10 | -62.96 | $25.53 | 100 |
| 2023-10-09 | -73.46 | $25.36 | 116 |
| 2023-10-06 | -87.04 | $25.14 | 100 |
| 2023-10-05 | -96.30 | $24.99 | 201 |
| 2023-10-04 | -91.98 | $25.06 | 114 |
| 2023-10-03 | -100.00 | $24.93 | 100 |
| 2023-10-02 | -100.00 | $25.24 | 100 |
| 2023-09-29 | -94.74 | $25.47 | 3921 |
| 2023-09-28 | -88.60 | $25.54 | 100 |
| 2023-09-27 | -95.61 | $25.46 | 124 |
| 2023-09-26 | -100.00 | $25.41 | 436 |
| 2023-09-25 | -89.33 | $25.88 | 100 |
| 2023-09-22 | -100.00 | $25.80 | 116 |
| 2023-09-21 | -83.78 | $25.93 | 100 |
| 2023-09-20 | -33.78 | $26.30 | 100 |
| 2023-09-19 | -20.27 | $26.40 | 100 |
| 2023-09-18 | -24.32 | $26.37 | 1439 |
| 2023-09-15 | -24.32 | $26.37 | 100 |
| 2023-09-14 | 0.00 | $26.55 | 101 |
| 2023-09-13 | -33.78 | $26.30 | 1000 |
| 2023-09-12 | -31.08 | $26.32 | 820 |
| 2023-09-11 | -48.89 | $26.27 | 100 |
| 2023-09-08 | -56.67 | $26.20 | 100 |
| 2023-09-07 | -66.67 | $26.11 | 100 |
| 2023-09-06 | -58.51 | $26.20 | 100 |
| 2023-09-05 | -56.86 | $26.25 | — |
| 2023-09-01 | -41.53 | $26.50 | 303 |
| 2023-08-31 | -50.39 | $26.45 | 405 |
| 2023-08-30 | -46.51 | $26.50 | 100 |
| 2023-08-29 | -50.39 | $26.45 | 100 |
| 2023-08-28 | -68.66 | $26.23 | 600 |
| 2023-08-25 | -85.82 | $26.00 | 300 |
| 2023-08-24 | -100.00 | $25.95 | 100 |
| 2023-08-23 | -89.66 | $26.11 | 100 |
| 2023-08-22 | -100.00 | $25.99 | 100 |
| 2023-08-21 | -93.22 | $26.14 | 44 |
| 2023-08-18 | -100.00 | $26.06 | 100 |
| 2023-08-17 | -100.00 | $26.06 | 100 |
| 2023-08-16 | -100.00 | $26.23 | 510 |
| 2023-08-15 | -100.00 | $26.42 | 100 |
| 2023-08-14 | -96.36 | $26.71 | 100 |
| 2023-08-11 | -84.38 | $26.70 | 1000 |
| 2023-08-10 | -83.08 | $26.70 | 100 |
| 2023-08-09 | -75.38 | $26.75 | 638 |
| 2023-08-08 | -61.19 | $26.83 | 100 |
| 2023-08-07 | -31.25 | $26.99 | 345 |
| 2023-08-04 | -44.33 | $26.81 | 542 |
| 2023-08-03 | -31.43 | $26.91 | 149 |
| 2023-08-02 | -31.43 | $26.91 | 500 |
| 2023-08-01 | -8.57 | $27.15 | 100 |
| 2023-07-31 | -14.29 | $27.09 | 2000 |
| 2023-07-28 | -16.19 | $27.07 | 100 |
| 2023-07-27 | -15.87 | $27.04 | 100 |
| 2023-07-26 | 0.00 | $27.24 | 143 |
| 2023-07-25 | 0.00 | $27.24 | 800 |
| 2023-07-24 | -1.88 | $27.14 | 645 |
| 2023-07-21 | -5.63 | $27.07 | 300 |
| 2023-07-20 | 0.00 | $27.14 | 200 |
| 2023-07-19 | 0.00 | $27.03 | 100 |
| 2023-07-18 | 0.00 | $26.81 | 100 |
| 2023-07-17 | -10.34 | $26.60 | 1200 |
| 2023-07-14 | -11.21 | $26.59 | 136 |
| 2023-07-13 | 0.00 | $26.72 | 100 |
| 2023-07-12 | -11.40 | $26.57 | 1031 |
| 2023-07-11 | 0.00 | $26.54 | 500 |
| 2023-07-10 | -12.28 | $26.27 | 100 |
| 2023-07-07 | -17.46 | $26.19 | 300 |
| 2023-07-06 | -17.46 | $26.19 | 111 |
| 2023-07-05 | -2.24 | $26.38 | 100 |
| 2023-07-03 | 0.00 | $26.41 | 100 |
| 2023-06-30 | 0.00 | $26.31 | 100 |
| 2023-06-29 | -2.91 | $26.04 | 500 |
| 2023-06-28 | -13.97 | $25.84 | 300 |
| 2023-06-27 | -10.06 | $25.91 | 244 |
| 2023-06-26 | -26.26 | $25.62 | 607 |
| 2023-06-23 | -29.61 | $25.56 | 112 |
| 2023-06-22 | -17.88 | $25.77 | 100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.11
2026-06-18
Close Price
$41.17
Vol: 9700Average Directional Index - Detailed Analysis
Minimum
4.84
Average
23.29
Maximum
68.77
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-06-18 | 13.11 | $41.17 | 9700 |
| 2026-06-17 | 12.93 | $40.78 | 250400 |
| 2026-06-16 | 12.74 | $41.28 | 32022 |
| 2026-06-15 | 11.90 | $41.12 | 56715 |
| 2026-06-12 | 11.23 | $40.62 | 12700 |
| 2026-06-11 | 11.08 | $40.14 | 5924 |
| 2026-06-10 | 11.40 | $39.41 | 9000 |
| 2026-06-09 | 11.87 | $39.96 | 7500 |
| 2026-06-08 | 12.38 | $39.77 | 10000 |
| 2026-06-05 | 12.71 | $39.61 | 6201 |
| 2026-06-04 | 13.06 | $40.34 | 5700 |
| 2026-06-03 | 12.84 | $39.98 | 18306 |
| 2026-06-02 | 12.86 | $40.03 | 11928 |
| 2026-06-01 | 12.98 | $39.73 | 49700 |
| 2026-05-29 | 13.33 | $39.83 | 9700 |
| 2026-05-28 | 13.44 | $39.92 | 67023 |
| 2026-05-27 | 13.63 | $39.88 | 26300 |
| 2026-05-26 | 13.76 | $39.81 | 10509 |
| 2026-05-22 | 13.98 | $39.54 | 3523 |
| 2026-05-21 | 14.42 | $39.29 | 6600 |
| 2026-05-20 | 15.11 | $39.04 | 19000 |
| 2026-05-19 | 15.62 | $38.78 | 26614 |
| 2026-05-18 | 15.97 | $38.99 | 17020 |
| 2026-05-15 | 16.53 | $38.86 | 24848 |
| 2026-05-14 | 17.18 | $39.46 | 9900 |
| 2026-05-13 | 17.78 | $39.21 | 6000 |
| 2026-05-12 | 18.68 | $39.11 | 9500 |
| 2026-05-11 | 19.56 | $39.17 | 11215 |
| 2026-05-08 | 20.33 | $39.08 | 6300 |
| 2026-05-07 | 21.25 | $38.96 | 13623 |
| 2026-05-06 | 22.22 | $39.31 | 18936 |
| 2026-05-05 | 22.97 | $38.86 | 4300 |
| 2026-05-04 | 24.09 | $38.65 | 8105 |
| 2026-05-01 | 25.27 | $39.00 | 17500 |
| 2026-04-30 | 26.19 | $39.18 | 6830 |
| 2026-04-29 | 27.16 | $38.43 | 11200 |
| 2026-04-28 | 28.47 | $38.52 | 5635 |
| 2026-04-27 | 29.90 | $38.61 | 2422 |
| 2026-04-24 | 31.41 | $38.61 | 2819 |
| 2026-04-23 | 33.00 | $38.74 | 16213 |
| 2026-03-26 | 34.62 | $35.96 | 16400 |
| 2026-03-25 | 33.72 | $36.47 | 13518 |
| 2026-03-24 | 33.01 | $36.28 | 21429 |
| 2026-03-23 | 32.07 | $36.28 | 13510 |
| 2026-03-20 | 31.21 | $35.96 | 30323 |
| 2026-03-19 | 30.03 | $36.42 | 81134 |
| 2026-03-18 | 28.97 | $36.35 | 13641 |
| 2026-03-17 | 27.97 | $36.99 | 16307 |
| 2026-03-16 | 27.33 | $36.86 | 31930 |
| 2026-03-13 | 26.43 | $36.46 | 78644 |
| 2026-03-12 | 25.22 | $36.42 | 218307 |
| 2026-03-11 | 23.90 | $36.93 | 20623 |
| 2026-03-10 | 22.73 | $37.06 | 20527 |
| 2026-03-09 | 21.67 | $37.29 | 13000 |
| 2026-03-06 | 20.27 | $37.23 | 10300 |
| 2026-03-05 | 19.10 | $37.64 | 17400 |
| 2026-03-04 | 18.26 | $38.00 | 16320 |
| 2026-03-03 | 17.91 | $37.92 | 11016 |
| 2026-03-02 | 17.46 | $38.39 | 73400 |
| 2026-02-27 | 17.70 | $38.43 | 4500 |
| 2026-02-26 | 18.09 | $38.55 | 8913 |
| 2026-02-25 | 18.83 | $38.48 | 24200 |
| 2026-02-24 | 19.44 | $38.23 | 10431 |
| 2026-02-23 | 19.78 | $38.23 | 10331 |
| 2026-02-20 | 20.15 | $38.69 | 5209 |
| 2026-02-19 | 21.10 | $38.57 | 8600 |
| 2026-02-18 | 22.11 | $38.76 | 3700 |
| 2026-02-17 | 23.07 | $38.42 | 8523 |
| 2026-02-13 | 24.04 | $38.52 | 17600 |
| 2026-02-12 | 25.05 | $38.29 | 10634 |
| 2026-02-11 | 26.32 | $38.92 | 14813 |
| 2026-02-10 | 26.64 | $39.03 | 17706 |
| 2026-02-09 | 26.97 | $39.19 | 14500 |
| 2026-02-06 | 26.79 | $39.30 | 16339 |
| 2026-02-05 | 26.59 | $38.73 | 60100 |
| 2026-02-04 | 26.75 | $39.12 | 9000 |
| 2026-02-03 | 26.40 | $38.83 | 24600 |
| 2026-02-02 | 26.22 | $38.81 | 17100 |
| 2026-01-30 | 26.28 | $38.57 | 34400 |
| 2026-01-29 | 26.76 | $38.68 | 12700 |
| 2026-01-28 | 27.07 | $38.62 | 12012 |
| 2026-01-27 | 27.14 | $38.53 | 8600 |
| 2026-01-26 | 27.39 | $38.62 | 22724 |
| 2026-01-23 | 27.65 | $38.43 | 6830 |
| 2026-01-22 | 28.01 | $38.70 | 24705 |
| 2026-01-21 | 27.98 | $38.50 | 11734 |
| 2026-01-20 | 28.28 | $37.96 | 5900 |
| 2026-01-16 | 28.86 | $38.57 | 14400 |
| 2026-01-15 | 28.04 | $38.68 | 25900 |
| 2026-01-14 | 27.17 | $38.52 | 9800 |
| 2026-01-13 | 26.56 | $38.48 | 16600 |
| 2026-01-12 | 25.74 | $38.47 | 190104 |
| 2026-01-09 | 25.13 | $38.48 | 18800 |
| 2026-01-08 | 24.44 | $38.29 | 14542 |
| 2026-01-07 | 23.90 | $37.96 | 7500 |
| 2026-01-06 | 23.34 | $38.41 | 11408 |
| 2026-01-05 | 22.72 | $38.00 | 48400 |
| 2026-01-02 | 22.47 | $37.59 | 14500 |
| 2025-12-31 | 22.84 | $37.32 | 2606 |
| 2025-12-30 | 23.02 | $37.63 | 9812 |
| 2025-12-29 | 22.48 | $37.67 | 14513 |
| 2025-12-26 | 21.86 | $37.76 | 19100 |
| 2025-12-24 | 21.20 | $37.70 | 8000 |
| 2025-12-23 | 20.55 | $37.52 | 13109 |
| 2025-12-22 | 20.06 | $37.54 | 13631 |
| 2025-12-19 | 19.57 | $37.36 | 25611 |
| 2025-12-18 | 19.17 | $37.30 | 21500 |
| 2025-12-17 | 18.74 | $37.24 | 14342 |
| 2025-12-16 | 18.48 | $37.30 | 14500 |
| 2025-12-15 | 18.20 | $37.64 | 114900 |
| 2025-12-12 | 17.29 | $37.59 | 172325 |
| 2025-12-11 | 16.35 | $37.81 | 61429 |
| 2025-12-10 | 15.25 | $37.48 | 14205 |
| 2025-12-09 | 14.44 | $36.87 | 18600 |
| 2025-12-08 | 14.02 | $36.99 | 11511 |
| 2025-12-05 | 13.34 | $37.19 | 19336 |
| 2025-12-04 | 12.75 | $37.08 | 400100 |
| 2025-12-03 | 12.34 | $36.83 | 12544 |
| 2025-12-02 | 12.19 | $36.69 | 7200 |
| 2025-12-01 | 12.03 | $36.72 | 15000 |
| 2025-11-28 | 11.65 | $36.92 | 7337 |
| 2025-11-26 | 11.00 | $36.74 | 7337 |
| 2025-11-25 | 10.49 | $36.51 | 6516 |
| 2025-11-24 | 10.31 | $36.04 | 5800 |
| 2025-11-21 | 10.74 | $35.80 | 3600 |
| 2025-11-20 | 11.14 | $35.22 | 4017 |
| 2025-11-19 | 11.57 | $35.55 | 17000 |
| 2025-11-18 | 11.58 | $35.70 | 57810 |
| 2025-11-17 | 11.78 | $35.76 | 15429 |
| 2025-11-14 | 12.14 | $36.17 | 66100 |
| 2025-11-13 | 12.40 | $36.33 | 6302 |
| 2025-11-12 | 12.30 | $36.65 | 10826 |
| 2025-11-11 | 11.85 | $36.48 | 14700 |
| 2025-11-10 | 11.55 | $36.27 | 1400 |
| 2025-11-07 | 11.54 | $36.02 | 1600 |
| 2025-11-06 | 12.03 | $35.76 | 10900 |
| 2025-11-05 | 12.57 | $35.97 | 3215 |
| 2025-11-04 | 13.11 | $35.76 | 5301 |
| 2025-11-03 | 13.70 | $35.95 | 11900 |
| 2025-10-31 | 14.33 | $35.96 | 3928 |
| 2025-10-30 | 14.92 | $35.74 | 3029 |
| 2025-10-29 | 15.54 | $35.90 | 10400 |
| 2025-10-28 | 15.99 | $36.25 | 3000 |
| 2025-10-27 | 15.81 | $36.40 | 10409 |
| 2025-10-24 | 15.48 | $36.22 | 6400 |
| 2025-10-23 | 15.41 | $35.93 | 1916 |
| 2025-10-22 | 15.78 | $35.81 | 4904 |
| 2025-10-21 | 16.17 | $35.99 | 4900 |
| 2025-10-20 | 16.35 | $35.84 | 8200 |
| 2025-10-17 | 16.81 | $35.48 | 11113 |
| 2025-10-16 | 17.61 | $35.25 | 12100 |
| 2025-10-15 | 18.44 | $35.58 | 14500 |
| 2025-10-14 | 19.19 | $35.52 | 13646 |
| 2025-10-13 | 20.10 | $35.13 | 41300 |
| 2025-10-10 | 20.59 | $34.85 | 5916 |
| 2025-10-09 | 21.10 | $35.55 | 5900 |
| 2025-10-08 | 21.65 | $35.86 | 15939 |
| 2025-10-07 | 21.75 | $35.82 | 4042 |
| 2025-10-06 | 21.85 | $35.90 | 12700 |
| 2025-10-03 | 21.70 | $36.01 | 241145 |
| 2025-10-02 | 21.24 | $35.85 | 18300 |
| 2025-10-01 | 21.22 | $35.90 | 16500 |
| 2025-09-30 | 21.21 | $35.88 | 5500 |
| 2025-09-29 | 21.21 | $35.66 | 5744 |
| 2025-09-26 | 21.53 | $35.53 | 3918 |
| 2025-09-25 | 22.04 | $35.12 | 1740 |
| 2025-09-24 | 23.00 | $35.44 | 2800 |
| 2025-09-23 | 23.43 | $35.53 | 24900 |
| 2025-09-22 | 23.65 | $35.61 | 8117 |
| 2025-09-19 | 24.15 | $35.66 | 52429 |
| 2025-09-18 | 24.45 | $35.80 | 22134 |
| 2025-09-17 | 24.90 | $35.57 | 7133 |
| 2025-09-16 | 25.53 | $35.54 | 35126 |
| 2025-09-15 | 26.27 | $35.69 | 14400 |
| 2025-09-12 | 26.60 | $35.85 | 13500 |
| 2025-09-11 | 26.69 | $36.04 | 1000 |
| 2025-09-10 | 26.50 | $35.61 | 4037 |
| 2025-09-09 | 26.73 | $35.71 | 16237 |
| 2025-09-08 | 26.68 | $35.68 | 2200 |
| 2025-09-05 | 26.73 | $35.74 | 1300 |
| 2025-09-04 | 26.45 | $35.77 | 12924 |
| 2025-09-03 | 26.35 | $35.53 | 2030 |
| 2025-09-02 | 26.58 | $35.61 | 4000 |
| 2025-08-29 | 26.71 | $35.87 | 4500 |
| 2025-08-28 | 25.97 | $35.88 | 7012 |
| 2025-08-27 | 25.19 | $35.97 | 4800 |
| 2025-08-26 | 24.46 | $35.87 | 6600 |
| 2025-08-25 | 23.84 | $35.83 | 11900 |
| 2025-08-22 | 22.94 | $36.08 | 2809 |
| 2025-08-21 | 22.00 | $35.40 | 4700 |
| 2025-08-20 | 21.72 | $35.57 | 2200 |
| 2025-08-19 | 21.26 | $35.47 | 3100 |
| 2025-08-18 | 20.86 | $35.39 | 6000 |
| 2025-08-15 | 20.46 | $35.43 | 7420 |
| 2025-08-14 | 19.89 | $35.61 | 4201 |
| 2025-08-13 | 19.44 | $35.62 | 3600 |
| 2025-08-12 | 18.97 | $35.28 | 1800 |
| 2025-08-11 | 18.88 | $34.89 | 3928 |
| 2025-08-08 | 19.09 | $34.95 | 8240 |
| 2025-08-07 | 19.44 | $34.66 | 500 |
| 2025-08-06 | 20.30 | $34.55 | 3437 |
| 2025-08-05 | 21.20 | $34.58 | 7400 |
| 2025-08-04 | 22.18 | $34.60 | 6025 |
| 2025-08-01 | 23.30 | $34.32 | 10200 |
| 2025-07-31 | 24.32 | $34.63 | 7600 |
| 2025-07-30 | 25.09 | $34.99 | 34200 |
| 2025-07-29 | 25.18 | $35.16 | 1600 |
| 2025-07-28 | 24.96 | $35.18 | 7900 |
| 2025-07-25 | 24.66 | $35.44 | 5500 |
| 2025-07-24 | 24.23 | $35.40 | 800 |
| 2025-07-23 | 23.36 | $35.43 | 5229 |
| 2025-07-22 | 22.64 | $35.07 | 5623 |
| 2025-07-21 | 22.28 | $34.74 | 2900 |
| 2025-07-18 | 22.06 | $34.75 | 3527 |
| 2025-07-17 | 21.88 | $34.78 | 4100 |
| 2025-07-16 | 21.86 | $34.54 | 10300 |
| 2025-07-15 | 22.13 | $34.43 | 6900 |
| 2025-07-14 | 22.12 | $34.82 | 11000 |
| 2025-07-11 | 21.80 | $34.70 | 16100 |
| 2025-07-10 | 21.57 | $34.90 | 38800 |
| 2025-07-09 | 20.98 | $34.85 | 10500 |
| 2025-07-08 | 20.52 | $34.75 | 156500 |
| 2025-07-07 | 20.10 | $34.73 | 5100 |
| 2025-07-03 | 19.66 | $35.02 | 700 |
| 2025-07-02 | 18.52 | $34.85 | 47500 |
| 2025-07-01 | 17.43 | $34.76 | 7200 |
| 2025-06-30 | 16.40 | $34.33 | 4228 |
| 2025-06-27 | 15.78 | $34.19 | 1932 |
| 2025-06-26 | 15.22 | $34.08 | 5200 |
| 2025-06-25 | 14.85 | $33.81 | 928 |
| 2025-06-24 | 14.75 | $33.97 | 3704 |
| 2025-06-23 | 14.65 | $33.73 | 5700 |
| 2025-06-20 | 14.87 | $33.45 | 5700 |
| 2025-06-18 | 15.32 | $33.46 | 4300 |
| 2025-06-17 | 15.71 | $33.40 | 3700 |
| 2025-06-16 | 16.11 | $33.65 | 2947 |
| 2025-06-13 | 16.15 | $33.46 | 1133 |
| 2025-06-12 | 16.18 | $33.87 | 1513 |
| 2025-06-11 | 15.80 | $33.77 | 4000 |
| 2025-06-10 | 15.38 | $33.82 | 7100 |
| 2025-06-09 | 15.04 | $33.67 | 2749 |
| 2025-06-06 | 14.74 | $33.59 | 524 |
| 2025-06-05 | 14.60 | $33.25 | 4009 |
| 2025-06-04 | 14.67 | $33.28 | 3838 |
| 2025-06-03 | 14.62 | $33.35 | 118414 |
| 2025-06-02 | 14.56 | $32.96 | 35300 |
| 2025-05-30 | 14.95 | $33.10 | 11545 |
| 2025-05-29 | 15.12 | $33.03 | 17015 |
| 2025-05-28 | 15.37 | $32.93 | 49113 |
| 2025-05-27 | 15.54 | $33.15 | 700 |
| 2025-05-23 | 15.72 | $32.64 | 1200 |
| 2025-05-22 | 16.42 | $32.75 | 4444 |
| 2025-05-21 | 17.03 | $32.92 | 1426 |
| 2025-05-20 | 17.34 | $33.56 | 700 |
| 2025-05-19 | 16.90 | $33.56 | 4841 |
| 2025-05-16 | 16.50 | $33.49 | 1900 |
| 2025-05-15 | 16.13 | $33.15 | 12617 |
| 2025-05-14 | 16.03 | $32.83 | 5149 |
| 2025-05-13 | 16.18 | $33.01 | 2300 |
| 2025-05-12 | 16.06 | $33.01 | 2132 |
| 2025-05-09 | 15.96 | $32.45 | 198620 |
| 2025-05-08 | 16.36 | $32.42 | 1800 |
| 2025-05-07 | 16.78 | $32.24 | 800 |
| 2025-05-06 | 17.54 | $32.18 | 1800 |
| 2025-05-05 | 18.22 | $32.33 | 3200 |
| 2025-05-02 | 18.86 | $32.40 | 4000 |
| 2025-05-01 | 19.61 | $31.89 | 2732 |
| 2025-04-30 | 20.53 | $31.78 | 2947 |
| 2025-04-29 | 21.18 | $31.67 | 1442 |
| 2025-04-28 | 21.80 | $31.46 | 12100 |
| 2025-04-25 | 22.20 | $31.41 | 4236 |
| 2025-04-24 | 22.59 | $31.49 | 10400 |
| 2025-04-23 | 23.03 | $31.15 | 11245 |
| 2025-04-22 | 23.49 | $30.72 | 13738 |
| 2025-04-21 | 23.03 | $30.15 | 6800 |
| 2025-04-17 | 22.18 | $30.62 | 5500 |
| 2025-04-16 | 21.63 | $30.35 | 7907 |
| 2025-04-15 | 20.94 | $30.68 | 11500 |
| 2025-04-14 | 20.51 | $30.76 | 15326 |
| 2025-04-11 | 20.07 | $30.35 | 12544 |
| 2025-04-10 | 18.99 | $30.05 | 15200 |
| 2025-04-09 | 17.85 | $30.93 | 18727 |
| 2025-04-08 | 16.65 | $29.04 | 27700 |
| 2025-04-07 | 14.61 | $29.47 | 20903 |
| 2025-04-04 | 12.34 | $29.60 | 16200 |
| 2025-04-03 | 10.26 | $31.36 | 2900 |
| 2025-04-02 | 9.20 | $32.69 | 13248 |
| 2025-04-01 | 9.19 | $32.44 | 118200 |
| 2025-03-31 | 8.99 | $32.47 | 2600 |
| 2025-03-28 | 8.62 | $32.22 | 300 |
| 2025-03-27 | 8.61 | $32.63 | 1900 |
| 2025-03-26 | 8.92 | $32.65 | 308 |
| 2025-03-25 | 9.29 | $32.58 | 1600 |
| 2025-03-24 | 9.68 | $32.67 | 1100 |
| 2025-03-21 | 9.92 | $32.30 | 1337 |
| 2025-03-20 | 10.07 | $32.42 | 2400 |
| 2025-03-19 | 10.49 | $32.54 | 941 |
| 2025-03-18 | 10.84 | $32.34 | 1100 |
| 2025-03-17 | 11.22 | $32.51 | 7935 |
| 2025-03-14 | 11.78 | $32.14 | 6925 |
| 2025-03-13 | 11.76 | $31.61 | 1432 |
| 2025-03-12 | 11.06 | $31.68 | 1343 |
| 2025-03-11 | 10.45 | $31.86 | 3039 |
| 2025-03-10 | 10.03 | $32.18 | 917 |
| 2025-03-07 | 10.16 | $32.82 | 3135 |
| 2025-03-06 | 10.43 | $32.46 | 12625 |
| 2025-03-05 | 10.18 | $32.70 | 3000 |
| 2025-03-04 | 9.93 | $32.33 | 2105 |
| 2025-03-03 | 9.60 | $32.90 | 2044 |
| 2025-02-28 | 10.04 | $33.25 | 1906 |
| 2025-02-27 | 10.21 | $32.91 | 3900 |
| 2025-02-26 | 10.58 | $33.00 | 1000 |
| 2025-02-25 | 11.12 | $33.11 | 1800 |
| 2025-02-24 | 11.54 | $33.02 | 2900 |
| 2025-02-21 | 12.09 | $33.01 | 6605 |
| 2025-02-20 | 12.67 | $33.27 | 500 |
| 2025-02-19 | 13.16 | $33.34 | 604 |
| 2025-02-18 | 13.28 | $33.28 | 4700 |
| 2025-02-14 | 13.51 | $33.16 | 55326 |
| 2025-02-13 | 13.63 | $33.18 | 76424 |
| 2025-02-12 | 13.95 | $32.99 | 95345 |
| 2025-02-11 | 14.57 | $32.97 | 4543 |
| 2025-02-10 | 15.25 | $32.99 | 4200 |
| 2025-02-07 | 15.70 | $32.89 | 18224 |
| 2025-02-06 | 16.18 | $33.02 | 14400 |
| 2025-02-05 | 16.54 | $32.89 | 9600 |
| 2025-02-04 | 17.07 | $32.62 | 19000 |
| 2025-02-03 | 17.92 | $32.62 | 10900 |
| 2025-01-31 | 18.82 | $32.80 | 57217 |
| 2025-01-30 | 18.97 | $32.97 | 3700 |
| 2025-01-29 | 19.34 | $32.84 | 5931 |
| 2025-01-28 | 19.72 | $32.91 | 5736 |
| 2025-01-27 | 19.97 | $33.25 | 2610 |
| 2025-01-24 | 20.00 | $32.96 | 69130 |
| 2025-01-23 | 20.28 | $32.96 | 41638 |
| 2025-01-22 | 20.64 | $32.94 | 824 |
| 2025-01-21 | 20.80 | $33.05 | 16600 |
| 2025-01-17 | 20.87 | $32.58 | 834 |
| 2025-01-16 | 21.46 | $32.39 | 3942 |
| 2025-01-15 | 22.34 | $32.19 | 10217 |
| 2025-01-14 | 23.51 | $31.78 | 1122 |
| 2025-01-13 | 24.11 | $31.55 | 500 |
| 2025-01-10 | 24.34 | $31.27 | 1835 |
| 2025-01-08 | 24.06 | $31.69 | 2900 |
| 2025-01-07 | 24.10 | $31.68 | 3900 |
| 2025-01-06 | 24.31 | $31.74 | 2900 |
| 2025-01-03 | 24.63 | $31.76 | 3741 |
| 2025-01-02 | 24.37 | $31.48 | 6800 |
| 2024-12-31 | 24.11 | $31.57 | 12322 |
| 2024-12-30 | 23.50 | $31.45 | 15200 |
| 2024-12-27 | 22.76 | $31.74 | 6800 |
| 2024-12-26 | 22.36 | $31.93 | 9027 |
| 2024-12-24 | 22.20 | $31.84 | 1822 |
| 2024-12-23 | 21.83 | $31.60 | 4116 |
| 2024-12-20 | 20.94 | $31.58 | 14200 |
| 2024-12-19 | 20.01 | $31.18 | 16121 |
| 2024-12-18 | 18.63 | $31.29 | 8700 |
| 2024-12-17 | 17.29 | $31.93 | 10100 |
| 2024-12-16 | 16.42 | $32.27 | 7705 |
| 2024-12-13 | 15.99 | $32.49 | 5529 |
| 2024-12-12 | 15.72 | $32.59 | 228 |
| 2024-12-11 | 15.70 | $32.85 | 5000 |
| 2024-12-10 | 16.09 | $33.05 | 1546 |
| 2024-12-09 | 16.86 | $33.18 | 800 |
| 2024-12-06 | 17.58 | $33.36 | 1300 |
| 2024-12-05 | 18.10 | $33.47 | 7320 |
| 2024-12-04 | 18.39 | $33.56 | 620 |
| 2024-12-03 | 18.54 | $33.60 | 2100 |
| 2024-12-02 | 18.49 | $33.73 | 1406 |
| 2024-11-29 | 18.19 | $33.85 | 402 |
| 2024-11-27 | 17.67 | $33.73 | 1400 |
| 2024-11-26 | 17.11 | $33.71 | 400 |
| 2024-11-25 | 16.69 | $33.72 | 12610 |
| 2024-11-22 | 16.23 | $33.52 | 305 |
| 2024-11-21 | 16.00 | $33.26 | 11600 |
| 2024-11-20 | 16.01 | $32.89 | 5300 |
| 2024-11-19 | 16.64 | $32.81 | 9400 |
| 2024-11-18 | 17.35 | $32.97 | 6116 |
| 2024-11-15 | 17.71 | $32.78 | 42133 |
| 2024-11-14 | 18.09 | $33.01 | 204 |
| 2024-11-13 | 17.95 | $33.37 | 1700 |
| 2024-11-12 | 17.02 | $33.32 | 523 |
| 2024-11-11 | 16.11 | $33.51 | 1119 |
| 2024-11-08 | 15.08 | $33.21 | 1609 |
| 2024-11-07 | 14.43 | $33.11 | 942 |
| 2024-11-06 | 13.83 | $33.19 | 4500 |
| 2024-11-05 | 13.20 | $32.26 | 700 |
| 2024-11-04 | 13.76 | $32.01 | 545 |
| 2024-11-01 | 14.02 | $32.12 | 1100 |
| 2024-10-31 | 14.51 | $32.08 | 505 |
| 2024-10-30 | 15.02 | $32.33 | 900 |
| 2024-10-29 | 15.55 | $32.34 | 248 |
| 2024-10-28 | 16.26 | $32.50 | 5600 |
| 2024-10-25 | 16.67 | $32.34 | 6600 |
| 2024-10-24 | 17.10 | $32.47 | 900 |
| 2024-10-23 | 17.89 | $32.55 | 1424 |
| 2024-10-22 | 18.57 | $32.63 | 6900 |
| 2024-10-21 | 19.19 | $32.60 | 600 |
| 2024-10-18 | 19.68 | $32.95 | 37310 |
| 2024-10-17 | 19.51 | $32.97 | 3600 |
| 2024-10-16 | 19.33 | $33.00 | 1100 |
| 2024-10-15 | 19.16 | $32.67 | 2100 |
| 2024-10-14 | 19.10 | $32.85 | 648 |
| 2024-10-11 | 18.76 | $32.66 | 1900 |
| 2024-10-10 | 18.65 | $32.35 | 500 |
| 2024-10-09 | 18.91 | $32.44 | 840 |
| 2024-10-08 | 19.01 | $32.23 | 248 |
| 2024-10-07 | 19.48 | $32.10 | 2218 |
| 2024-10-04 | 19.98 | $32.27 | 340 |
| 2024-10-03 | 20.16 | $31.97 | 600 |
| 2024-10-02 | 20.64 | $32.14 | 3621 |
| 2024-10-01 | 20.81 | $32.21 | 130 |
| 2024-09-30 | 20.83 | $32.31 | 249 |
| 2024-09-27 | 20.65 | $32.25 | 3200 |
| 2024-09-26 | 20.51 | $32.07 | 4116 |
| 2024-09-25 | 20.62 | $31.85 | 300 |
| 2024-09-24 | 20.93 | $32.22 | 200 |
| 2024-09-23 | 20.49 | $32.34 | 509 |
| 2024-09-20 | 20.03 | $32.18 | 100 |
| 2024-09-19 | 19.74 | $32.23 | 901 |
| 2024-09-18 | 19.36 | $32.01 | 504 |
| 2024-09-17 | 19.20 | $32.12 | 232 |
| 2024-09-16 | 18.82 | $32.13 | 900 |
| 2024-09-13 | 18.42 | $31.84 | 1634 |
| 2024-09-12 | 18.28 | $31.55 | 338 |
| 2024-09-11 | 18.58 | $31.40 | 100 |
| 2024-09-10 | 19.10 | $31.44 | 129 |
| 2024-09-09 | 19.58 | $31.58 | 2500 |
| 2024-09-06 | 19.87 | $31.38 | 200 |
| 2024-09-05 | 20.48 | $31.76 | 100 |
| 2024-09-04 | 20.43 | $31.99 | 400 |
| 2024-09-03 | 19.93 | $32.12 | 4300 |
| 2024-08-30 | 19.08 | $32.39 | 400 |
| 2024-08-29 | 18.16 | $32.13 | 300 |
| 2024-08-28 | 17.47 | $32.14 | 124 |
| 2024-08-27 | 16.73 | $32.17 | 400 |
| 2024-08-26 | 15.88 | $32.19 | 9125 |
| 2024-08-23 | 14.95 | $32.19 | 748 |
| 2024-08-22 | 14.17 | $31.83 | 3727 |
| 2024-08-21 | 13.59 | $31.86 | 7300 |
| 2024-08-20 | 13.02 | $31.73 | 100 |
| 2024-08-19 | 12.64 | $31.83 | 400 |
| 2024-08-16 | 12.23 | $31.65 | 1822 |
| 2024-08-15 | 11.99 | $31.42 | 1100 |
| 2024-08-14 | 12.01 | $31.09 | 100 |
| 2024-08-13 | 12.43 | $30.92 | 200 |
| 2024-08-12 | 13.07 | $30.65 | 100 |
| 2024-08-09 | 13.35 | $30.92 | 1409 |
| 2024-08-08 | 13.91 | $30.86 | 5800 |
| 2024-08-07 | 14.46 | $30.40 | 1237 |
| 2024-08-06 | 15.04 | $30.53 | 3500 |
| 2024-08-05 | 15.31 | $30.30 | 400 |
| 2024-08-02 | 15.24 | $31.10 | 700 |
| 2024-08-01 | 16.03 | $31.55 | 1843 |
| 2024-07-31 | 16.06 | $31.83 | 244 |
| 2024-07-30 | 15.42 | $31.80 | 300 |
| 2024-07-29 | 14.79 | $31.59 | 100 |
| 2024-07-26 | 14.38 | $31.53 | 926 |
| 2024-07-25 | 14.03 | $31.18 | 1200 |
| 2024-07-24 | 13.83 | $31.02 | 15012 |
| 2024-07-23 | 14.16 | $31.23 | 1000 |
| 2024-07-22 | 14.16 | $31.34 | 1611 |
| 2024-07-19 | 14.08 | $31.17 | 6700 |
| 2024-07-18 | 14.17 | $31.47 | 500 |
| 2024-07-17 | 13.77 | $31.77 | 600 |
| 2024-07-16 | 12.62 | $31.68 | 7924 |
| 2024-07-15 | 11.50 | $31.22 | 100 |
| 2024-07-12 | 10.93 | $31.22 | 1233 |
| 2024-07-11 | 10.33 | $31.09 | 100 |
| 2024-07-10 | 9.96 | $30.70 | 511 |
| 2024-07-09 | 10.24 | $30.50 | 100 |
| 2024-07-08 | 10.62 | $30.45 | 230 |
| 2024-07-05 | 10.92 | $30.46 | 600 |
| 2024-07-03 | 11.39 | $30.56 | 2900 |
| 2024-07-02 | 11.94 | $30.56 | 1817 |
| 2024-07-01 | 12.43 | $30.45 | 100 |
| 2024-06-28 | 12.72 | $30.58 | 6100 |
| 2024-06-27 | 13.14 | $30.45 | 200 |
| 2024-06-26 | 13.26 | $30.46 | 111 |
| 2024-06-25 | 13.41 | $30.65 | 117 |
| 2024-06-24 | 13.87 | $30.94 | 1703 |
| 2024-06-21 | 14.43 | $30.68 | 200 |
| 2024-06-20 | 14.71 | $30.63 | 307 |
| 2024-06-18 | 14.91 | $30.48 | 300 |
| 2024-06-17 | 14.80 | $30.40 | 2700 |
| 2024-06-14 | 14.51 | $30.21 | 400 |
| 2024-06-13 | 13.77 | $30.45 | 100 |
| 2024-06-12 | 13.51 | $30.60 | 200 |
| 2024-06-11 | 13.48 | $30.54 | 941 |
| 2024-06-10 | 13.33 | $30.85 | 500 |
| 2024-06-07 | 13.48 | $30.91 | 300 |
| 2024-06-06 | 13.99 | $30.96 | 1026 |
| 2024-06-05 | 14.62 | $31.04 | 200 |
| 2024-06-04 | 15.34 | $31.03 | 200 |
| 2024-06-03 | 16.10 | $31.12 | 600 |
| 2024-05-31 | 16.76 | $31.17 | 136 |
| 2024-05-30 | 17.45 | $30.69 | 1902 |
| 2024-05-29 | 18.21 | $30.57 | 519 |
| 2024-05-28 | 18.25 | $30.81 | 442 |
| 2024-05-24 | 18.68 | $31.11 | 500 |
| 2024-05-23 | 19.63 | $30.95 | 316 |
| 2024-05-22 | 20.64 | $31.34 | 316 |
| 2024-05-21 | 21.04 | $31.52 | 72300 |
| 2024-05-20 | 20.88 | $31.42 | 1800 |
| 2024-05-17 | 20.70 | $31.52 | 200 |
| 2024-05-16 | 20.25 | $31.56 | 100 |
| 2024-05-15 | 19.69 | $31.55 | 100 |
| 2024-05-14 | 19.10 | $31.38 | 300 |
| 2024-05-13 | 18.71 | $31.26 | 1700 |
| 2024-05-10 | 18.42 | $31.33 | 1800 |
| 2024-05-09 | 17.96 | $31.27 | 100 |
| 2024-05-08 | 17.57 | $31.01 | 200 |
| 2024-05-07 | 17.53 | $30.95 | 100 |
| 2024-05-06 | 17.56 | $30.77 | 1600 |
| 2024-05-03 | 17.87 | $30.54 | 900 |
| 2024-05-02 | 18.58 | $30.37 | 347 |
| 2024-05-01 | 19.49 | $30.21 | 400 |
| 2024-04-30 | 20.19 | $30.33 | 420 |
| 2024-04-29 | 21.14 | $30.63 | 324 |
| 2024-04-26 | 21.84 | $30.54 | 100 |
| 2024-04-25 | 22.74 | $30.38 | 100 |
| 2024-04-24 | 23.90 | $30.59 | 200 |
| 2024-04-23 | 24.79 | $30.48 | 1600 |
| 2024-04-22 | 25.78 | $30.24 | 200 |
| 2024-04-19 | 26.86 | $30.09 | 500 |
| 2024-04-18 | 27.67 | $29.89 | 200 |
| 2024-04-17 | 28.08 | $29.84 | 500 |
| 2024-04-16 | 28.51 | $29.92 | 237 |
| 2024-04-15 | 29.09 | $30.01 | 100 |
| 2024-04-12 | 29.83 | $30.21 | 300 |
| 2024-04-11 | 30.93 | $30.69 | 100 |
| 2024-04-10 | 32.09 | $30.71 | 100 |
| 2024-04-09 | 33.27 | $31.04 | 200 |
| 2024-04-08 | 33.71 | $31.01 | 433 |
| 2024-04-05 | 34.17 | $31.00 | 1030 |
| 2024-04-04 | 34.86 | $30.87 | 430 |
| 2024-04-03 | 35.57 | $31.13 | 942 |
| 2024-04-02 | 35.65 | $31.16 | 108 |
| 2024-04-01 | 35.73 | $31.36 | 628 |
| 2024-03-28 | 35.26 | $31.45 | 217 |
| 2024-03-27 | 34.63 | $31.26 | 100 |
| 2024-03-26 | 34.17 | $30.82 | 1409 |
| 2024-03-25 | 34.20 | $30.77 | 300 |
| 2024-03-22 | 34.35 | $30.72 | 344 |
| 2024-03-21 | 34.52 | $30.93 | 100 |
| 2024-03-20 | 34.09 | $30.81 | 100 |
| 2024-03-19 | 33.79 | $30.63 | 100 |
| 2024-03-18 | 33.72 | $30.49 | 302 |
| 2024-03-15 | 33.77 | $30.36 | 1325 |
| 2024-03-14 | 34.07 | $30.33 | 100 |
| 2024-03-13 | 34.45 | $30.56 | 400 |
| 2024-03-12 | 34.21 | $30.62 | 1906 |
| 2024-03-11 | 33.94 | $30.53 | 1138 |
| 2024-03-08 | 33.82 | $30.46 | 204 |
| 2024-03-07 | 33.44 | $30.50 | 100 |
| 2024-03-06 | 32.93 | $30.43 | 20200 |
| 2024-03-05 | 32.46 | $30.30 | 203 |
| 2024-03-04 | 32.11 | $30.33 | 13937 |
| 2024-03-01 | 31.71 | $30.34 | 100 |
| 2024-02-29 | 31.39 | $30.25 | 24213 |
| 2024-02-28 | 31.15 | $30.01 | 325 |
| 2024-02-27 | 31.10 | $30.08 | 135 |
| 2024-02-26 | 30.94 | $30.00 | 300 |
| 2024-02-23 | 30.86 | $30.15 | 10500 |
| 2024-02-22 | 30.44 | $30.01 | 130 |
| 2024-02-21 | 30.17 | $29.80 | 400 |
| 2024-02-20 | 30.12 | $29.61 | 100 |
| 2024-02-16 | 30.29 | $29.67 | 3049 |
| 2024-02-15 | 30.34 | $29.71 | 100 |
| 2024-02-14 | 30.31 | $29.30 | 600 |
| 2024-02-13 | 30.73 | $29.08 | 1134 |
| 2024-02-12 | 31.17 | $29.48 | 6116 |
| 2024-02-09 | 31.00 | $29.24 | 3145 |
| 2024-02-08 | 31.15 | $29.16 | 349 |
| 2024-02-07 | 31.40 | $29.03 | 3100 |
| 2024-02-06 | 31.67 | $28.93 | 9200 |
| 2024-02-05 | 32.20 | $28.86 | 200 |
| 2024-02-02 | 32.92 | $29.14 | 200 |
| 2024-02-01 | 32.94 | $29.07 | 1200 |
| 2024-01-31 | 33.03 | $28.92 | 100 |
| 2024-01-30 | 33.31 | $29.26 | 100 |
| 2024-01-29 | 32.84 | $29.14 | 100 |
| 2024-01-26 | 32.46 | $29.00 | 101 |
| 2024-01-25 | 32.21 | $28.88 | 1236 |
| 2024-01-24 | 32.07 | $28.57 | 147 |
| 2024-01-23 | 32.28 | $28.70 | 100 |
| 2024-01-22 | 32.22 | $28.62 | 200 |
| 2024-01-19 | 32.24 | $28.40 | 240 |
| 2024-01-18 | 32.53 | $28.22 | 108 |
| 2024-01-17 | 33.06 | $28.16 | 113 |
| 2024-01-16 | 33.71 | $28.35 | 300 |
| 2024-01-12 | 34.10 | $28.52 | 100 |
| 2024-01-11 | 34.03 | $28.51 | 132 |
| 2024-01-10 | 33.96 | $28.59 | 300 |
| 2024-01-09 | 33.82 | $28.62 | 200 |
| 2024-01-08 | 33.51 | $28.81 | 800 |
| 2024-01-05 | 33.16 | $28.55 | 938 |
| 2024-01-04 | 32.93 | $28.38 | 309 |
| 2024-01-03 | 32.83 | $28.39 | 108 |
| 2024-01-02 | 32.83 | $28.65 | 410 |
| 2023-12-29 | 32.36 | $28.49 | 236 |
| 2023-12-28 | 31.95 | $28.59 | 200 |
| 2023-12-27 | 31.33 | $28.49 | 426 |
| 2023-12-26 | 30.72 | $28.49 | 100 |
| 2023-12-22 | 30.11 | $28.28 | 216 |
| 2023-12-21 | 29.61 | $28.22 | 1300 |
| 2023-12-20 | 29.14 | $27.93 | 744 |
| 2023-12-19 | 28.64 | $28.43 | 200 |
| 2023-12-18 | 27.27 | $28.22 | 1413 |
| 2023-12-15 | 25.82 | $28.13 | 117 |
| 2023-12-14 | 25.42 | $28.38 | 100 |
| 2023-12-13 | 24.21 | $28.15 | 1030 |
| 2023-12-12 | 23.14 | $27.63 | 202 |
| 2023-12-11 | 22.60 | $27.61 | 1109 |
| 2023-12-08 | 22.05 | $27.37 | 1700 |
| 2023-12-07 | 21.78 | $27.34 | 625 |
| 2023-12-06 | 21.32 | $27.18 | 2415 |
| 2023-12-05 | 20.84 | $27.25 | 100 |
| 2023-12-04 | 20.56 | $27.51 | 200 |
| 2023-12-01 | 19.72 | $27.50 | 100 |
| 2023-11-30 | 18.79 | $27.18 | 100 |
| 2023-11-29 | 18.19 | $26.96 | 100 |
| 2023-11-28 | 17.86 | $26.94 | 100 |
| 2023-11-27 | 17.54 | $26.95 | 130 |
| 2023-11-24 | 17.18 | $26.95 | 100 |
| 2023-11-22 | 16.80 | $26.84 | — |
| 2023-11-21 | 16.54 | $26.73 | 318 |
| 2023-11-20 | 16.39 | $26.74 | 100 |
| 2023-11-17 | 16.18 | $26.56 | 2700 |
| 2023-11-16 | 16.14 | $26.43 | 535 |
| 2023-11-15 | 16.28 | $26.61 | 100 |
| 2023-11-14 | 16.06 | $26.49 | 100 |
| 2023-11-13 | 15.98 | $26.00 | 94 |
| 2023-11-10 | 16.56 | $25.98 | 100 |
| 2023-11-09 | 17.20 | $25.71 | 900 |
| 2023-11-08 | 17.90 | $25.92 | 100 |
| 2023-11-07 | 18.31 | $25.96 | 146 |
| 2023-11-06 | 18.67 | $26.04 | 100 |
| 2023-11-03 | 18.93 | $26.15 | 300 |
| 2023-11-02 | 19.11 | $25.75 | 100 |
| 2023-11-01 | 19.78 | $25.16 | 605 |
| 2023-10-31 | 20.32 | $25.06 | 300 |
| 2023-10-30 | 20.66 | $24.86 | 100 |
| 2023-10-27 | 20.65 | $24.58 | 100 |
| 2023-10-26 | 20.09 | $24.90 | 1000 |
| 2023-10-25 | 19.88 | $24.88 | 527 |
| 2023-10-24 | 19.65 | $25.11 | 100 |
| 2023-10-23 | 19.72 | $24.93 | 322 |
| 2023-10-20 | 19.80 | $25.12 | 100 |
| 2023-10-19 | 20.12 | $25.38 | 600 |
| 2023-10-18 | 20.83 | $25.59 | 100 |
| 2023-10-17 | 21.91 | $25.84 | — |
| 2023-10-16 | 22.66 | $25.70 | 100 |
| 2023-10-13 | 23.67 | $25.35 | 312 |
| 2023-10-12 | 24.58 | $25.23 | 800 |
| 2023-10-11 | 25.51 | $25.54 | 512 |
| 2023-10-10 | 26.81 | $25.53 | 100 |
| 2023-10-09 | 28.10 | $25.36 | 116 |
| 2023-10-06 | 29.42 | $25.14 | 100 |
| 2023-10-05 | 30.42 | $24.99 | 201 |
| 2023-10-04 | 31.19 | $25.06 | 114 |
| 2023-10-03 | 32.09 | $24.93 | 100 |
| 2023-10-02 | 32.81 | $25.24 | 100 |
| 2023-09-29 | 33.99 | $25.47 | 3921 |
| 2023-09-28 | 35.60 | $25.54 | 100 |
| 2023-09-27 | 37.40 | $25.46 | 124 |
| 2023-09-26 | 39.17 | $25.41 | 436 |
| 2023-09-25 | 41.03 | $25.88 | 100 |
| 2023-09-22 | 42.61 | $25.80 | 116 |
| 2023-09-21 | 44.39 | $25.93 | 100 |
| 2023-09-20 | 46.04 | $26.30 | 100 |
| 2023-09-19 | 47.02 | $26.40 | 100 |
| 2023-09-18 | 47.83 | $26.37 | 1439 |
| 2023-09-15 | 48.69 | $26.37 | 100 |
| 2023-09-14 | 49.65 | $26.55 | 101 |
| 2023-09-13 | 50.29 | $26.30 | 1000 |
| 2023-09-12 | 51.22 | $26.32 | 820 |
| 2023-09-11 | 52.01 | $26.27 | 100 |
| 2023-09-08 | 52.93 | $26.20 | 100 |
| 2023-09-07 | 53.97 | $26.11 | 100 |
| 2023-09-06 | 55.15 | $26.20 | 100 |
| 2023-09-05 | 56.22 | $26.25 | — |
| 2023-09-01 | 57.26 | $26.50 | 303 |
| 2023-08-31 | 57.99 | $26.45 | 405 |
| 2023-08-30 | 58.76 | $26.50 | 100 |
| 2023-08-29 | 59.49 | $26.45 | 100 |
| 2023-08-28 | 60.29 | $26.23 | 600 |
| 2023-08-25 | 61.28 | $26.00 | 300 |
| 2023-08-24 | 62.48 | $25.95 | 100 |
| 2023-08-23 | 63.52 | $26.11 | 100 |
| 2023-08-22 | 64.34 | $25.99 | 100 |
| 2023-08-21 | 65.28 | $26.14 | 44 |
| 2023-08-18 | 66.03 | $26.06 | 100 |
| 2023-08-17 | 66.85 | $26.06 | 100 |
| 2023-08-16 | 67.72 | $26.23 | 510 |
| 2023-08-15 | 68.37 | $26.42 | 100 |
| 2023-08-14 | 68.77 | $26.71 | 100 |
| 2023-08-11 | 68.72 | $26.70 | 1000 |
| 2023-08-10 | 68.67 | $26.70 | 100 |
| 2023-08-09 | 68.62 | $26.75 | 638 |
| 2023-08-08 | 68.53 | $26.83 | 100 |
| 2023-08-07 | 68.29 | $26.99 | 345 |
| 2023-08-04 | 67.84 | $26.81 | 542 |
| 2023-08-03 | 67.36 | $26.91 | 149 |
| 2023-08-02 | 66.87 | $26.91 | 500 |
| 2023-08-01 | 66.35 | $27.15 | 100 |
| 2023-07-31 | 65.47 | $27.09 | 2000 |
| 2023-07-28 | 64.54 | $27.07 | 100 |
| 2023-07-27 | 63.57 | $27.04 | 100 |
| 2023-07-26 | 62.55 | $27.24 | 143 |
| 2023-07-25 | 61.27 | $27.24 | 800 |
| 2023-07-24 | 59.93 | $27.14 | 645 |
| 2023-07-21 | 58.51 | $27.07 | 300 |
| 2023-07-20 | 57.02 | $27.14 | 200 |
| 2023-07-19 | 55.42 | $27.03 | 100 |
| 2023-07-18 | 53.74 | $26.81 | 100 |
| 2023-07-17 | 51.99 | $26.60 | 1200 |
| 2023-07-14 | 50.15 | $26.59 | 136 |
| 2023-07-13 | 48.21 | $26.72 | 100 |
| 2023-07-12 | 46.09 | $26.57 | 1031 |
| 2023-07-11 | 43.85 | $26.54 | 500 |
| 2023-07-10 | 41.49 | $26.27 | 100 |
| 2023-07-07 | 39.03 | $26.19 | 300 |
| 2023-07-06 | 36.44 | $26.19 | 111 |
| 2023-07-05 | 33.71 | $26.38 | 100 |
| 2023-07-03 | 30.73 | $26.41 | 100 |
| 2023-06-30 | 27.58 | $26.31 | 100 |
| 2023-06-29 | 24.27 | $26.04 | 500 |
| 2023-06-28 | 20.78 | $25.84 | 300 |
| 2023-06-27 | 17.12 | $25.91 | 244 |
| 2023-06-26 | 13.23 | $25.62 | 607 |
| 2023-06-23 | 9.15 | $25.56 | 112 |
| 2023-06-22 | 4.84 | $25.77 | 100 |
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