Is Beacon Selective Risk (BSR) a Buy, Sell, or Hold?
Enter your email address below for free access to our Beacon Selective Risk (BSR) research center and poll results.
AMEX : BSR
Beacon Selective Risk — Technical Indicators
$29.78 USD
-$0.37 (-1.23%)
- Volume
- 1.07K
- Average Volume
- 2.62K
- Market Capitalization
- $36.37M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $31.76
- Year Low
- $28.56
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
30.18
2026-07-23
Close Price
$29.76
Vol: 1300
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.67
Average
28.14
Maximum
30.83
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 30.18 | $29.76 | 1300 |
| 2026-07-22 | 30.20 | $30.10 | 5521 |
| 2026-07-21 | 30.20 | $30.13 | 8001 |
| 2026-07-20 | 30.20 | $29.87 | 100 |
| 2026-07-17 | 30.22 | $29.94 | 100 |
| 2026-07-16 | 30.22 | $30.17 | 2500 |
| 2026-07-15 | 30.23 | $30.30 | 100 |
| 2026-07-14 | 30.23 | $30.29 | 100 |
| 2026-07-13 | 30.23 | $30.17 | 1300 |
| 2026-07-10 | 30.23 | $30.38 | 449 |
| 2026-07-09 | 30.20 | $30.26 | 111 |
| 2026-07-08 | 30.19 | $30.04 | 4830 |
| 2026-07-07 | 30.19 | $30.13 | 113 |
| 2026-07-06 | 30.18 | $30.30 | 2832 |
| 2026-07-02 | 30.18 | $30.12 | 210 |
| 2026-07-01 | 30.18 | $30.21 | 600 |
| 2026-06-30 | 30.18 | $30.38 | 1900 |
| 2026-06-29 | 30.16 | $30.43 | 500 |
| 2026-06-26 | 30.15 | $30.41 | 1918 |
| 2026-06-25 | 30.14 | $30.30 | 3026 |
| 2026-06-24 | 30.14 | $30.15 | 105 |
| 2026-06-23 | 30.14 | $30.09 | 115 |
| 2026-06-22 | 30.15 | $30.12 | 26827 |
| 2026-06-18 | 30.14 | $30.11 | 2619 |
| 2026-06-17 | 30.14 | $30.01 | 600 |
| 2026-06-16 | 30.13 | $30.36 | 601 |
| 2026-06-15 | 30.11 | $30.36 | 2700 |
| 2026-06-12 | 30.08 | $30.30 | 9132 |
| 2026-06-11 | 30.08 | $30.15 | 234 |
| 2026-06-10 | 30.07 | $29.86 | 6400 |
| 2026-06-09 | 30.09 | $30.03 | 647 |
| 2026-06-08 | 30.09 | $29.90 | 135 |
| 2026-06-05 | 30.09 | $30.01 | 113 |
| 2026-06-04 | 30.09 | $30.30 | 104 |
| 2026-06-03 | 30.09 | $30.14 | 104 |
| 2026-06-02 | 30.09 | $30.16 | 1309 |
| 2026-06-01 | 30.07 | $30.01 | 120 |
| 2026-05-29 | 30.08 | $30.15 | 1200 |
| 2026-05-28 | 30.08 | $30.30 | 241 |
| 2026-05-27 | 30.05 | $30.24 | 407 |
| 2026-05-26 | 30.04 | $30.25 | 521 |
| 2026-05-22 | 30.02 | $30.18 | 1987 |
| 2026-05-21 | 30.01 | $30.04 | 2000 |
| 2026-05-20 | 30.01 | $30.00 | 800 |
| 2026-05-19 | 30.00 | $29.86 | 1400 |
| 2026-05-18 | 30.00 | $29.93 | 57800 |
| 2026-05-15 | 30.00 | $29.82 | 3100 |
| 2026-05-14 | 30.01 | $30.17 | 337 |
| 2026-05-13 | 29.99 | $30.10 | 100 |
| 2026-05-12 | 29.98 | $30.13 | 100 |
| 2026-05-11 | 29.97 | $30.07 | 3800 |
| 2026-05-08 | 29.96 | $29.97 | 100 |
| 2026-05-07 | 29.96 | $29.93 | 5400 |
| 2026-05-06 | 29.96 | $30.25 | 100 |
| 2026-05-05 | 29.95 | $30.14 | 1300 |
| 2026-05-04 | 29.93 | $29.95 | 100 |
| 2026-05-01 | 29.91 | $30.11 | 100 |
| 2026-04-30 | 29.89 | $30.15 | 100 |
| 2026-04-29 | 29.86 | $29.79 | 100 |
| 2026-04-28 | 29.85 | $29.92 | 6342 |
| 2026-04-27 | 29.82 | $29.90 | 100 |
| 2026-04-24 | 29.79 | $29.96 | 100 |
| 2026-04-23 | 29.76 | $30.00 | 2100 |
| 2026-04-22 | 29.75 | $29.82 | 100 |
| 2026-04-21 | 29.74 | $29.79 | 306 |
| 2026-04-20 | 29.72 | $29.99 | 100 |
| 2026-04-17 | 29.69 | $30.01 | 311 |
| 2026-04-16 | 29.67 | $29.86 | 204 |
| 2026-04-15 | 29.67 | $29.83 | 211 |
| 2026-04-14 | 29.69 | $29.97 | 200 |
| 2026-04-13 | 29.69 | $29.94 | 7000 |
| 2026-04-10 | 29.69 | $29.89 | 400 |
| 2026-04-09 | 29.69 | $30.02 | 100 |
| 2026-04-08 | 29.70 | $29.97 | 100 |
| 2026-04-07 | 29.72 | $29.66 | 100 |
| 2026-04-06 | 29.76 | $29.62 | 100 |
| 2026-04-02 | 29.79 | $29.67 | 100 |
| 2026-04-01 | 29.84 | $29.57 | 235 |
| 2026-03-31 | 29.91 | $29.57 | 149 |
| 2026-03-30 | 29.97 | $29.31 | 100 |
| 2026-03-27 | 30.06 | $29.32 | 505 |
| 2026-03-26 | 30.15 | $29.47 | 100 |
| 2026-03-25 | 30.23 | $29.72 | 100 |
| 2026-03-24 | 30.30 | $29.55 | 306 |
| 2026-03-23 | 30.37 | $29.52 | 400 |
| 2026-03-20 | 30.43 | $29.25 | 134 |
| 2026-03-19 | 30.52 | $29.76 | 100 |
| 2026-03-18 | 30.57 | $29.82 | 100 |
| 2026-03-17 | 30.62 | $30.15 | 100 |
| 2026-03-16 | 30.65 | $30.09 | 219 |
| 2026-03-13 | 30.68 | $29.86 | 725 |
| 2026-03-12 | 30.72 | $29.93 | 100 |
| 2026-03-11 | 30.77 | $30.24 | 100 |
| 2026-03-10 | 30.79 | $30.29 | 100 |
| 2026-03-09 | 30.81 | $30.41 | 92900 |
| 2026-03-06 | 30.83 | $30.29 | 100 |
| 2026-03-05 | 30.82 | $30.62 | 97624 |
| 2026-03-04 | 30.81 | $30.96 | 124 |
| 2026-03-03 | 30.78 | $30.81 | 100 |
| 2026-03-02 | 30.76 | $31.16 | 601 |
| 2026-02-27 | 30.71 | $31.13 | 100 |
| 2026-02-26 | 30.67 | $31.06 | 322 |
| 2026-02-25 | 30.64 | $31.05 | 4727 |
| 2026-02-24 | 30.60 | $31.00 | 1300 |
| 2026-02-23 | 30.57 | $30.75 | 100 |
| 2026-02-20 | 30.54 | $30.94 | 6800 |
| 2026-02-19 | 30.51 | $30.81 | 518 |
| 2026-02-18 | 30.47 | $30.83 | 1000 |
| 2026-02-17 | 30.42 | $30.73 | 143 |
| 2026-02-13 | 30.39 | $30.78 | 512 |
| 2026-02-12 | 30.36 | $30.57 | 100 |
| 2026-02-11 | 30.34 | $30.89 | 100 |
| 2026-02-10 | 30.30 | $30.76 | 2832 |
| 2026-02-09 | 30.26 | $30.73 | 8530 |
| 2026-02-06 | 30.23 | $30.65 | 100 |
| 2026-02-05 | 30.19 | $30.15 | 100 |
| 2026-02-04 | 30.16 | $30.45 | 100 |
| 2026-02-03 | 30.13 | $30.40 | 537 |
| 2026-02-02 | 30.09 | $30.33 | 100 |
| 2026-01-30 | 30.05 | $30.26 | 1800 |
| 2026-01-29 | 30.00 | $30.35 | 100 |
| 2026-01-28 | 29.95 | $30.29 | 200 |
| 2026-01-27 | 29.91 | $30.34 | 100 |
| 2026-01-26 | 29.88 | $30.30 | 339 |
| 2026-01-23 | 29.88 | $30.22 | 845 |
| 2026-01-22 | 29.89 | $30.26 | 100 |
| 2026-01-21 | 29.89 | $30.12 | 1215 |
| 2026-01-20 | 29.89 | $29.76 | 1100 |
| 2026-01-16 | 29.90 | $30.16 | 1542 |
| 2026-01-15 | 29.89 | $30.21 | 1200 |
| 2026-01-14 | 29.89 | $30.14 | 100 |
| 2026-01-13 | 29.89 | $30.09 | 100 |
| 2026-01-12 | 29.89 | $30.07 | 110 |
| 2026-01-09 | 29.90 | $30.03 | 100 |
| 2026-01-08 | 29.91 | $29.80 | 100 |
| 2026-01-07 | 29.92 | $29.62 | 100 |
| 2026-01-06 | 29.93 | $29.84 | 111 |
| 2026-01-05 | 29.95 | $29.66 | 200 |
| 2026-01-02 | 29.97 | $29.41 | 2302 |
| 2025-12-31 | 30.01 | $29.28 | 5700 |
| 2025-12-30 | 30.04 | $29.48 | 3000 |
| 2025-12-29 | 30.07 | $29.49 | 100 |
| 2025-12-26 | 30.11 | $29.56 | 100 |
| 2025-12-24 | 30.14 | $30.44 | 100 |
| 2025-12-23 | 30.11 | $30.34 | 100 |
| 2025-12-22 | 30.07 | $30.30 | 200 |
| 2025-12-19 | 30.01 | $30.11 | 130 |
| 2025-12-18 | 29.96 | $30.05 | 100 |
| 2025-12-17 | 29.92 | $29.91 | 100 |
| 2025-12-16 | 29.88 | $30.08 | 100 |
| 2025-12-15 | 29.85 | $30.19 | 1518 |
| 2025-12-12 | 29.81 | $30.17 | 100 |
| 2025-12-11 | 29.79 | $30.33 | 100 |
| 2025-12-10 | 29.77 | $30.17 | 100 |
| 2025-12-09 | 29.76 | $29.91 | 100 |
| 2025-12-08 | 29.76 | $29.91 | 100 |
| 2025-12-05 | 29.74 | $30.13 | 100 |
| 2025-12-04 | 29.70 | $30.14 | 100 |
| 2025-12-03 | 29.68 | $30.14 | 100 |
| 2025-12-02 | 29.65 | $29.97 | 100 |
| 2025-12-01 | 29.64 | $30.15 | 409 |
| 2025-11-28 | 29.62 | $30.20 | 100 |
| 2025-11-26 | 29.59 | $30.06 | 100 |
| 2025-11-25 | 29.59 | $29.84 | 100 |
| 2025-11-24 | 29.60 | $29.54 | 100 |
| 2025-11-21 | 29.64 | $29.27 | 1 |
| 2025-11-20 | 29.68 | $28.94 | 102 |
| 2025-11-19 | 29.73 | $29.25 | 1100 |
| 2025-11-18 | 29.76 | $29.28 | 100 |
| 2025-11-17 | 29.79 | $29.32 | 572 |
| 2025-11-14 | 29.82 | $29.56 | 600 |
| 2025-11-13 | 29.83 | $29.60 | 100 |
| 2025-11-12 | 29.83 | $29.99 | 100 |
| 2025-11-11 | 29.82 | $29.99 | 100 |
| 2025-11-10 | 29.81 | $29.84 | 100 |
| 2025-11-07 | 29.80 | $29.57 | 200 |
| 2025-11-06 | 29.78 | $29.43 | 100 |
| 2025-11-05 | 29.80 | $29.63 | 177600 |
| 2025-11-04 | 29.81 | $29.51 | 54800 |
| 2025-11-03 | 29.83 | $29.75 | 1426 |
| 2025-10-31 | 29.84 | $29.80 | 100 |
| 2025-10-30 | 29.84 | $29.72 | 100 |
| 2025-10-29 | 29.84 | $29.96 | 100 |
| 2025-10-28 | 29.83 | $30.13 | 140 |
| 2025-10-27 | 29.82 | $30.25 | 100 |
| 2025-10-24 | 29.79 | $30.07 | 100 |
| 2025-10-23 | 29.77 | $29.96 | 100 |
| 2025-10-22 | 29.75 | $29.81 | 100 |
| 2025-10-21 | 29.75 | $29.94 | 1539 |
| 2025-10-20 | 29.74 | $29.95 | 207 |
| 2025-10-17 | 29.74 | $29.69 | 200 |
| 2025-10-16 | 29.74 | $29.60 | 293 |
| 2025-10-15 | 29.75 | $29.82 | 300 |
| 2025-10-14 | 29.75 | $29.75 | 200 |
| 2025-10-13 | 29.75 | $29.59 | 100 |
| 2025-10-10 | 29.76 | $29.24 | 100 |
| 2025-10-09 | 29.78 | $29.79 | 100 |
| 2025-10-08 | 29.78 | $29.95 | 100 |
| 2025-10-07 | 29.75 | $29.83 | 100 |
| 2025-10-06 | 29.73 | $29.92 | 100 |
| 2025-10-03 | 29.71 | $29.85 | — |
| 2025-10-02 | 29.69 | $29.77 | 1 |
| 2025-10-01 | 29.67 | $29.77 | 100 |
| 2025-09-30 | 29.64 | $29.77 | 1 |
| 2025-09-29 | 29.61 | $29.75 | 337 |
| 2025-09-26 | 29.59 | $29.73 | 337 |
| 2025-09-25 | 29.57 | $29.53 | 100 |
| 2025-09-24 | 29.57 | $29.71 | 100 |
| 2025-09-23 | 29.55 | $29.80 | 227 |
| 2025-09-22 | 29.52 | $29.86 | 100 |
| 2025-09-19 | 29.50 | $29.84 | 26 |
| 2025-09-18 | 29.46 | $29.79 | 100 |
| 2025-09-17 | 29.43 | $29.72 | 100 |
| 2025-09-16 | 29.40 | $29.72 | 1113 |
| 2025-09-15 | 29.37 | $29.76 | 538 |
| 2025-09-12 | 29.34 | $29.70 | 1700 |
| 2025-09-11 | 29.32 | $29.74 | 2900 |
| 2025-09-10 | 29.30 | $29.47 | 206 |
| 2025-09-09 | 29.29 | $29.45 | 100 |
| 2025-09-08 | 29.26 | $29.45 | 424 |
| 2025-09-05 | 29.24 | $29.42 | 313 |
| 2025-09-04 | 29.21 | $29.41 | 1139 |
| 2025-09-03 | 29.18 | $29.18 | 1139 |
| 2025-09-02 | 29.16 | $29.17 | 105 |
| 2025-08-29 | 29.15 | $29.32 | 86 |
| 2025-08-28 | 29.11 | $29.43 | 100 |
| 2025-08-27 | 29.08 | $29.41 | 100 |
| 2025-08-26 | 29.05 | $29.34 | 179 |
| 2025-08-25 | 29.02 | $29.29 | 200 |
| 2025-08-22 | 29.00 | $29.40 | 500 |
| 2025-08-21 | 28.98 | $29.03 | 100 |
| 2025-08-20 | 28.98 | $29.13 | 101 |
| 2025-08-19 | 28.97 | $29.13 | 3 |
| 2025-08-18 | 28.96 | $29.18 | 100 |
| 2025-08-15 | 28.94 | $29.17 | 233 |
| 2025-08-14 | 28.92 | $29.25 | 725 |
| 2025-08-13 | 28.89 | $29.36 | 126 |
| 2025-08-12 | 28.84 | $29.20 | 409 |
| 2025-08-11 | 28.80 | $28.92 | 409 |
| 2025-08-08 | 28.79 | $28.97 | 225 |
| 2025-08-07 | 28.77 | $28.90 | 116 |
| 2025-08-06 | 28.76 | $28.88 | 116 |
| 2025-08-05 | 28.74 | $28.79 | 843 |
| 2025-08-04 | 28.72 | $28.86 | 191 |
| 2025-08-01 | 28.71 | $28.56 | 200 |
| 2025-07-31 | 28.71 | $28.76 | 2315 |
| 2025-07-30 | 28.70 | $28.80 | 706 |
| 2025-07-29 | 28.68 | $28.88 | 426 |
| 2025-07-28 | 28.66 | $28.92 | 100 |
| 2025-07-25 | 28.64 | $29.00 | 200 |
| 2025-07-24 | 28.60 | $28.91 | 438 |
| 2025-07-23 | 28.56 | $28.97 | 100 |
| 2025-07-22 | 28.52 | $28.90 | 26 |
| 2025-07-21 | 28.48 | $28.78 | 100 |
| 2025-07-18 | 28.43 | $28.72 | 100 |
| 2025-07-17 | 28.38 | $28.65 | 200 |
| 2025-07-16 | 28.34 | $28.49 | 100 |
| 2025-07-15 | 28.31 | $28.43 | 707 |
| 2025-07-14 | 28.28 | $28.62 | 707 |
| 2025-07-11 | 28.24 | $28.55 | 900 |
| 2025-07-10 | 28.21 | $28.66 | 7215 |
| 2025-07-09 | 28.18 | $28.56 | 146 |
| 2025-07-08 | 28.15 | $28.44 | 421 |
| 2025-07-07 | 28.12 | $28.50 | 147 |
| 2025-07-03 | 28.08 | $28.66 | 39 |
| 2025-07-02 | 28.04 | $28.53 | 100 |
| 2025-07-01 | 28.01 | $28.50 | — |
| 2025-06-30 | 27.98 | $28.49 | 4 |
| 2025-06-27 | 27.95 | $28.38 | 100 |
| 2025-06-26 | 27.91 | $28.28 | 18 |
| 2025-06-25 | 27.88 | $28.09 | 100 |
| 2025-06-24 | 27.87 | $28.22 | — |
| 2025-06-23 | 27.83 | $28.03 | 100 |
| 2025-06-20 | 27.81 | $27.82 | 100 |
| 2025-06-18 | 27.79 | $27.79 | 2 |
| 2025-06-17 | 27.80 | $27.77 | 100 |
| 2025-06-16 | 27.81 | $27.90 | 100 |
| 2025-06-13 | 27.80 | $27.73 | 111 |
| 2025-06-12 | 27.80 | $27.96 | — |
| 2025-06-11 | 28.03 | $27.92 | — |
| 2025-06-10 | 28.02 | $27.98 | 3295 |
| 2025-06-09 | 28.00 | $27.96 | 3300 |
| 2025-06-06 | 27.99 | $27.91 | — |
| 2025-06-05 | 27.99 | $27.74 | — |
| 2025-06-04 | 27.99 | $27.88 | 100 |
| 2025-06-03 | 27.99 | $27.90 | — |
| 2025-06-02 | 27.99 | $27.88 | 200 |
| 2025-05-30 | 27.98 | $27.81 | 100 |
| 2025-05-29 | 27.99 | $27.72 | 100 |
| 2025-05-28 | 28.00 | $27.66 | 100 |
| 2025-05-27 | 28.01 | $27.79 | — |
| 2025-05-23 | 28.01 | $27.47 | — |
| 2025-05-22 | 28.02 | $27.52 | — |
| 2025-05-21 | 28.03 | $27.59 | 107 |
| 2025-05-20 | 28.04 | $27.90 | 2823 |
| 2025-05-19 | 28.03 | $27.88 | 3112 |
| 2025-05-16 | 28.01 | $27.86 | 100 |
| 2025-05-15 | 28.00 | $27.72 | 10645 |
| 2025-05-14 | 27.99 | $32.58 | 1425 |
| 2025-05-13 | 27.74 | $27.64 | 100 |
| 2025-05-12 | 27.74 | $27.66 | 200 |
| 2025-05-09 | 27.73 | $27.76 | 802 |
| 2025-05-08 | 27.71 | $27.77 | 100 |
| 2025-05-07 | 27.70 | $27.86 | 1000 |
| 2025-05-06 | 27.67 | $27.87 | 100 |
| 2025-05-05 | 27.65 | $27.80 | 100 |
| 2025-05-02 | 27.63 | $27.81 | 5400 |
| 2025-05-01 | 27.66 | $27.85 | 100 |
| 2025-04-30 | 27.71 | $27.92 | 100 |
| 2025-04-29 | 27.75 | $27.89 | — |
| 2025-04-28 | 27.79 | $27.83 | 100 |
| 2025-04-25 | 27.82 | $27.76 | — |
| 2025-04-24 | 27.87 | $27.74 | 200 |
| 2025-04-23 | 27.91 | $27.66 | 100 |
| 2025-04-22 | 27.96 | $27.66 | — |
| 2025-04-21 | 28.02 | $27.54 | 100 |
| 2025-04-17 | 28.07 | $27.67 | — |
| 2025-04-16 | 28.12 | $27.59 | — |
| 2025-04-15 | 28.17 | $27.59 | 100 |
| 2025-04-14 | 28.21 | $27.58 | 100 |
| 2025-04-11 | 28.26 | $27.41 | 100 |
| 2025-04-10 | 28.31 | $27.40 | 100 |
| 2025-04-09 | 28.35 | $27.47 | 100 |
| 2025-04-08 | 28.39 | $27.29 | 100 |
| 2025-04-07 | 28.45 | $27.50 | — |
| 2025-04-04 | 28.50 | $27.50 | 100 |
| 2025-04-03 | 28.57 | $28.36 | 100 |
| 2025-04-02 | 28.60 | $28.82 | 100 |
| 2025-04-01 | 28.62 | $28.72 | — |
| 2025-03-31 | 28.63 | $28.67 | 100 |
| 2025-03-28 | 28.67 | $28.52 | 100 |
| 2025-03-27 | 28.72 | $28.66 | 100 |
| 2025-03-26 | 28.75 | $28.67 | — |
| 2025-03-25 | 28.79 | $28.67 | — |
| 2025-03-24 | 28.83 | $28.74 | 100 |
| 2025-03-21 | 28.87 | $28.55 | — |
| 2025-03-20 | 28.92 | $28.61 | 100 |
| 2025-03-19 | 28.99 | $28.61 | 100 |
| 2025-03-18 | 29.06 | $28.47 | 100 |
| 2025-03-17 | 29.13 | $28.59 | 100 |
| 2025-03-14 | 29.20 | $28.42 | 100 |
| 2025-03-13 | 29.27 | $28.15 | — |
| 2025-03-12 | 29.35 | $28.33 | — |
| 2025-03-11 | 29.42 | $28.40 | 100 |
| 2025-03-10 | 29.49 | $28.58 | 100 |
| 2025-03-07 | 29.55 | $28.93 | 138 |
| 2025-03-06 | 29.59 | $28.82 | 3616 |
| 2025-03-05 | 29.64 | $29.23 | 100 |
| 2025-03-04 | 29.66 | $29.03 | 300 |
| 2025-03-03 | 29.69 | $29.37 | 100 |
| 2025-02-28 | 29.71 | $29.57 | 101 |
| 2025-02-27 | 29.72 | $29.24 | 2000 |
| 2025-02-26 | 29.73 | $29.48 | — |
| 2025-02-25 | 29.74 | $29.54 | 100 |
| 2025-02-24 | 29.74 | $29.54 | 100 |
| 2025-02-21 | 29.75 | $29.58 | 100 |
| 2025-02-20 | 29.76 | $29.85 | 100 |
| 2025-02-19 | 29.74 | $29.98 | 100 |
| 2025-02-18 | 29.73 | $29.96 | 200 |
| 2025-02-14 | 29.70 | $29.92 | 100 |
| 2025-02-13 | 29.66 | $29.93 | 100 |
| 2025-02-12 | 29.62 | $29.71 | 100 |
| 2025-02-11 | 29.57 | $29.78 | — |
| 2025-02-10 | 29.51 | $29.77 | 748 |
| 2025-02-07 | 29.45 | $29.68 | 100 |
| 2025-02-06 | 29.42 | $29.84 | 100 |
| 2025-02-05 | 29.37 | $29.77 | — |
| 2025-02-04 | 29.34 | $29.70 | 100 |
| 2025-02-03 | 29.32 | $29.58 | 100 |
| 2025-01-31 | 29.28 | $29.68 | — |
| 2025-01-30 | 29.24 | $29.78 | 100 |
| 2025-01-29 | 29.20 | $29.58 | — |
| 2025-01-28 | 29.19 | $29.61 | — |
| 2025-01-27 | 29.19 | $29.62 | 318 |
| 2025-01-24 | 29.20 | $29.70 | 100 |
| 2025-01-23 | 29.18 | $29.67 | 116 |
| 2025-01-22 | 29.17 | $29.59 | — |
| 2025-01-21 | 29.15 | $29.68 | 100 |
| 2025-01-17 | 29.13 | $29.39 | 100 |
| 2025-01-16 | 29.17 | $29.20 | 103 |
| 2025-01-15 | 29.23 | $29.10 | 1100 |
| 2025-01-14 | 29.29 | $28.71 | 104 |
| 2025-01-13 | 29.38 | $28.62 | 100 |
| 2025-01-10 | 29.48 | $28.59 | 500 |
| 2025-01-08 | 29.57 | $28.99 | 600 |
| 2025-01-07 | 29.65 | $28.92 | 100 |
| 2025-01-06 | 29.74 | $29.16 | 428 |
| 2025-01-03 | 29.82 | $29.15 | 106 |
| 2025-01-02 | 29.91 | $28.90 | 200 |
| 2024-12-31 | 30.01 | $28.90 | 800 |
| 2024-12-30 | 30.10 | $29.00 | 102 |
| 2024-12-27 | 30.20 | $29.20 | 101 |
| 2024-12-26 | 30.28 | $29.73 | — |
| 2024-12-24 | 30.34 | $29.72 | 100 |
| 2024-12-23 | 30.39 | $29.45 | 100 |
| 2024-12-20 | 30.45 | $29.37 | 100 |
| 2024-12-19 | 30.50 | $29.15 | 100 |
| 2024-12-18 | 30.55 | $29.40 | 218 |
| 2024-12-17 | 30.58 | $30.19 | 100 |
| 2024-12-16 | 30.57 | $30.34 | 900 |
| 2024-12-13 | 30.54 | $30.37 | 100 |
| 2024-12-12 | 30.53 | $30.44 | 1220 |
| 2024-12-11 | 30.52 | $30.61 | — |
| 2024-12-10 | 30.51 | $30.45 | 200 |
| 2024-12-09 | 30.51 | $30.58 | 2500 |
| 2024-12-06 | 30.50 | $30.78 | 502 |
| 2024-12-05 | 30.47 | $30.76 | 110 |
| 2024-12-04 | 30.44 | $30.87 | 100 |
| 2024-12-03 | 30.37 | $30.81 | 100 |
| 2024-12-02 | 30.29 | $30.86 | 100 |
| 2024-11-29 | 30.21 | $30.95 | 230 |
| 2024-11-27 | 30.12 | $30.84 | — |
| 2024-11-26 | 30.06 | $30.84 | 100 |
| 2024-11-25 | 30.00 | $30.77 | 118 |
| 2024-11-22 | 29.94 | $30.61 | 100 |
| 2024-11-21 | 29.88 | $30.38 | 100 |
| 2024-11-20 | 29.84 | $30.14 | 100 |
| 2024-11-19 | 29.81 | $30.03 | 812 |
| 2024-11-18 | 29.80 | $29.97 | 100 |
| 2024-11-15 | 29.79 | $29.82 | 100 |
| 2024-11-14 | 29.79 | $30.05 | 100 |
| 2024-11-13 | 29.79 | $30.28 | 200 |
| 2024-11-12 | 29.77 | $30.33 | 103 |
| 2024-11-11 | 29.74 | $30.50 | 100 |
| 2024-11-08 | 29.70 | $30.39 | 100 |
| 2024-11-07 | 29.67 | $30.24 | 228 |
| 2024-11-06 | 29.62 | $30.06 | 129 |
| 2024-11-05 | 29.59 | $29.54 | 600 |
| 2024-11-04 | 29.58 | $29.20 | — |
| 2024-11-01 | 29.58 | $29.23 | 117 |
| 2024-10-31 | 29.59 | $29.26 | 100 |
| 2024-10-30 | 29.59 | $29.57 | 100 |
| 2024-10-29 | 29.58 | $29.58 | 112 |
| 2024-10-28 | 29.58 | $29.64 | — |
| 2024-10-25 | 29.58 | $29.44 | 101 |
| 2024-10-24 | 29.59 | $29.59 | 542 |
| 2024-10-23 | 29.59 | $29.53 | 104 |
| 2024-10-22 | 29.58 | $29.71 | 100 |
| 2024-10-21 | 29.57 | $29.74 | 400 |
| 2024-10-18 | 29.56 | $29.99 | 600 |
| 2024-10-17 | 29.53 | $29.88 | 100 |
| 2024-10-16 | 29.50 | $29.96 | 200 |
| 2024-10-15 | 29.46 | $29.76 | 327 |
| 2024-10-14 | 29.43 | $29.78 | 102 |
| 2024-10-11 | 29.40 | $29.60 | 100 |
| 2024-10-10 | 29.37 | $29.36 | 600 |
| 2024-10-09 | 29.34 | $29.47 | — |
| 2024-10-08 | 29.30 | $29.33 | 104 |
| 2024-10-07 | 29.26 | $29.15 | 100 |
| 2024-10-04 | 29.22 | $29.45 | 718 |
| 2024-10-03 | 29.15 | $29.26 | — |
| 2024-10-02 | 29.12 | $29.44 | 1746 |
| 2024-10-01 | 29.08 | $29.50 | 5242 |
| 2024-09-30 | 29.03 | $29.65 | 107 |
| 2024-09-27 | 29.01 | $29.62 | 100 |
| 2024-09-26 | 28.97 | $29.55 | 100 |
| 2024-09-25 | 28.94 | $29.42 | 409 |
| 2024-09-24 | 28.91 | $29.53 | 100 |
| 2024-09-23 | 28.89 | $29.48 | 100 |
| 2024-09-20 | 28.87 | $29.36 | — |
| 2024-09-19 | 28.82 | $29.39 | 100 |
| 2024-09-18 | 28.79 | $29.08 | — |
| 2024-09-17 | 28.77 | $29.15 | — |
| 2024-09-16 | 28.74 | $29.18 | 100 |
| 2024-09-13 | 28.71 | $29.04 | 100 |
| 2024-09-12 | 28.67 | $28.78 | 100 |
| 2024-09-11 | 28.63 | $28.64 | 302 |
| 2024-09-10 | 28.60 | $28.45 | — |
| 2024-09-09 | 28.56 | $28.40 | 239 |
| 2024-09-06 | 28.52 | $28.16 | — |
| 2024-09-05 | 28.50 | $28.50 | 100 |
| 2024-09-04 | 28.43 | $28.67 | 100 |
| 2024-09-03 | 28.36 | $28.61 | 926 |
| 2024-08-30 | 28.28 | $29.16 | — |
| 2024-08-29 | 28.21 | $28.90 | 100 |
| 2024-08-28 | 28.18 | $28.84 | 100 |
| 2024-08-27 | 28.17 | $28.96 | 100 |
| 2024-08-26 | 28.14 | $29.00 | 104 |
| 2024-08-23 | 28.10 | $29.03 | 1500 |
| 2024-08-22 | 28.06 | $28.52 | 436 |
| 2024-08-21 | 28.03 | $28.76 | 621 |
| 2024-08-20 | 27.98 | $28.58 | 200 |
| 2024-08-19 | 27.97 | $28.68 | 100 |
| 2024-08-16 | 27.96 | $28.45 | — |
| 2024-08-15 | 27.94 | $28.33 | 300 |
| 2024-08-14 | 27.94 | $28.01 | 312 |
| 2024-08-13 | 27.97 | $27.96 | 140 |
| 2024-08-12 | 28.01 | $27.63 | 1439 |
| 2024-08-09 | 28.05 | $27.74 | 100 |
| 2024-08-08 | 28.08 | $27.63 | 2100 |
| 2024-08-07 | 28.10 | $27.15 | 1100 |
| 2024-08-06 | 28.15 | $27.33 | 100 |
| 2024-08-05 | 28.17 | $27.02 | 104 |
| 2024-08-02 | 28.21 | $27.76 | 717 |
| 2024-08-01 | 28.21 | $28.26 | 100 |
| 2024-07-31 | 28.18 | $28.55 | 1300 |
| 2024-07-30 | 28.14 | $28.32 | 100 |
| 2024-07-29 | 28.10 | $28.26 | — |
| 2024-07-26 | 28.06 | $28.21 | 1228 |
| 2024-07-25 | 28.04 | $27.92 | 100 |
| 2024-07-24 | 28.02 | $27.88 | 100 |
| 2024-07-23 | 28.01 | $28.35 | — |
| 2024-07-22 | 27.97 | $28.39 | 100 |
| 2024-07-19 | 27.93 | $28.16 | 100 |
| 2024-07-18 | 27.90 | $28.34 | 100 |
| 2024-07-17 | 27.86 | $28.57 | — |
| 2024-07-16 | 27.81 | $28.75 | — |
| 2024-07-15 | 27.73 | $28.39 | — |
| 2024-07-12 | 27.69 | $28.32 | 100 |
| 2024-07-11 | 27.65 | $28.15 | 117 |
| 2024-07-10 | 27.61 | $28.00 | 449 |
| 2024-07-09 | 27.58 | $27.77 | — |
| 2024-07-08 | 27.56 | $27.80 | 100 |
| 2024-07-05 | 27.54 | $27.81 | 100 |
| 2024-07-03 | 27.53 | $27.73 | 100 |
| 2024-07-02 | 27.50 | $27.62 | 100 |
| 2024-07-01 | 27.49 | $27.51 | 400 |
| 2024-06-28 | 27.48 | $27.61 | 100 |
| 2024-06-27 | 27.46 | $27.64 | 606 |
| 2024-06-26 | 27.43 | $27.62 | 702 |
| 2024-06-25 | 27.42 | $27.60 | 100 |
| 2024-06-24 | 27.41 | $27.69 | 724 |
| 2024-06-21 | 27.38 | $27.55 | — |
| 2024-06-20 | 27.39 | $27.55 | — |
| 2024-06-18 | 27.39 | $27.52 | — |
| 2024-06-17 | 27.40 | $27.48 | 100 |
| 2024-06-14 | 27.42 | $27.31 | — |
| 2024-06-13 | 27.44 | $27.46 | 100 |
| 2024-06-12 | 27.45 | $27.52 | — |
| 2024-06-11 | 27.45 | $27.38 | 131 |
| 2024-06-10 | 27.45 | $27.42 | 100 |
| 2024-06-07 | 27.46 | $27.36 | 100 |
| 2024-06-06 | 27.46 | $27.46 | — |
| 2024-06-05 | 27.44 | $27.47 | 319 |
| 2024-06-04 | 27.43 | $27.29 | 100 |
| 2024-06-03 | 27.42 | $27.32 | — |
| 2024-05-31 | 27.40 | $27.44 | 300 |
| 2024-05-30 | 27.36 | $27.13 | 100 |
| 2024-05-29 | 27.33 | $27.06 | 100 |
| 2024-05-28 | 27.30 | $27.33 | 200 |
| 2024-05-24 | 27.28 | $27.40 | 1800 |
| 2024-05-23 | 27.25 | $27.24 | 100 |
| 2024-05-22 | 27.22 | $27.56 | — |
| 2024-05-21 | 27.18 | $27.74 | 336 |
| 2024-05-20 | 27.13 | $27.72 | — |
| 2024-05-17 | 27.06 | $27.75 | 100 |
| 2024-05-16 | 26.99 | $27.72 | 100 |
| 2024-05-15 | 26.92 | $27.75 | — |
| 2024-05-14 | 26.85 | $27.53 | — |
| 2024-05-13 | 26.79 | $27.39 | 100 |
| 2024-05-10 | 26.75 | $27.44 | 1144 |
| 2024-05-09 | 26.71 | $27.41 | 445 |
| 2024-05-08 | 26.70 | $27.19 | 100 |
| 2024-05-07 | 26.70 | $27.22 | 100 |
| 2024-05-06 | 26.71 | $27.11 | 100 |
| 2024-05-03 | 26.72 | $26.89 | 100 |
| 2024-05-02 | 26.75 | $26.66 | — |
| 2024-05-01 | 26.77 | $26.47 | 100 |
| 2024-04-30 | 26.82 | $26.50 | 100 |
| 2024-04-29 | 26.86 | $26.88 | 800 |
| 2024-04-26 | 26.89 | $26.77 | — |
| 2024-04-25 | 26.93 | $26.63 | — |
| 2024-04-24 | 26.98 | $26.76 | 1402 |
| 2024-04-23 | 27.01 | $26.72 | 800 |
| 2024-04-22 | 27.03 | $26.46 | 100 |
| 2024-04-19 | 27.08 | $26.28 | 100 |
| 2024-04-18 | 27.14 | $26.29 | — |
| 2024-04-17 | 27.19 | $26.32 | 100 |
| 2024-04-16 | 27.22 | $26.39 | — |
| 2024-04-15 | 27.25 | $26.51 | 100 |
| 2024-04-12 | 27.27 | $26.77 | — |
| 2024-04-11 | 27.27 | $27.20 | — |
| 2024-04-10 | 27.27 | $27.13 | 100 |
| 2024-04-09 | 27.26 | $27.45 | 100 |
| 2024-04-08 | 27.24 | $27.39 | 135 |
| 2024-04-05 | 27.21 | $27.37 | — |
| 2024-04-04 | 27.19 | $27.14 | — |
| 2024-04-03 | 27.18 | $27.38 | 100 |
| 2024-04-02 | 27.14 | $27.33 | 100 |
| 2024-04-01 | 27.11 | $27.51 | 236 |
| 2024-03-28 | 27.08 | $27.65 | — |
| 2024-03-27 | 27.03 | $27.54 | 1021 |
| 2024-03-26 | 26.98 | $27.29 | 1203 |
| 2024-03-25 | 26.94 | $27.27 | — |
| 2024-03-22 | 26.91 | $27.34 | 600 |
| 2024-03-21 | 26.87 | $27.45 | 100 |
| 2024-03-20 | 26.82 | $27.30 | 100 |
| 2024-03-19 | 26.77 | $27.08 | 300 |
| 2024-03-18 | 26.72 | $26.94 | 100 |
| 2024-03-15 | 26.69 | $26.83 | — |
| 2024-03-14 | 26.67 | $26.90 | — |
| 2024-03-13 | 26.63 | $27.07 | — |
| 2024-03-12 | 26.57 | $27.06 | — |
| 2024-03-11 | 26.53 | $26.91 | — |
| 2024-03-08 | 26.50 | $26.91 | — |
| 2024-03-07 | 26.46 | $26.98 | — |
| 2024-03-06 | 26.41 | $26.78 | 100 |
| 2024-03-05 | 26.37 | $26.66 | 100 |
| 2024-03-04 | 26.33 | $26.81 | 100 |
| 2024-03-01 | 26.30 | $26.86 | — |
| 2024-02-29 | 26.25 | $26.69 | 107 |
| 2024-02-28 | 26.21 | $26.52 | — |
| 2024-02-27 | 26.18 | $26.53 | — |
| 2024-02-26 | 26.16 | $26.49 | — |
| 2024-02-23 | 26.12 | $26.58 | — |
| 2024-02-22 | 26.08 | $26.54 | 2300 |
| 2024-02-21 | 26.04 | $26.23 | — |
| 2024-02-20 | 26.01 | $26.15 | — |
| 2024-02-16 | 25.99 | $26.31 | 100 |
| 2024-02-15 | 25.95 | $26.43 | — |
| 2024-02-14 | 25.90 | $26.12 | — |
| 2024-02-13 | 25.85 | $25.86 | 200 |
| 2024-02-12 | 25.83 | $26.28 | — |
| 2024-02-09 | 25.80 | $26.21 | — |
| 2024-02-08 | 25.77 | $26.14 | 200 |
| 2024-02-07 | 25.74 | $26.08 | — |
| 2024-02-06 | 25.72 | $25.98 | — |
| 2024-02-05 | 25.70 | $25.85 | 100 |
| 2024-02-02 | 25.68 | $26.12 | 607 |
| 2024-02-01 | 25.65 | $25.97 | 3949 |
| 2024-01-31 | 25.63 | $25.72 | 100 |
| 2024-01-30 | 25.64 | $26.03 | 100 |
| 2024-01-29 | 25.63 | $26.01 | 1000 |
| 2024-01-26 | 25.63 | $25.83 | 200 |
| 2024-01-25 | 25.65 | $25.79 | 100 |
| 2024-01-24 | 25.66 | $25.63 | 100 |
| 2024-01-23 | 25.69 | $25.70 | — |
| 2024-01-22 | 25.71 | $25.69 | 132 |
| 2024-01-19 | 25.73 | $25.56 | 100 |
| 2024-01-18 | 25.76 | $25.35 | — |
| 2024-01-17 | 25.79 | $25.25 | 100 |
| 2024-01-16 | 25.83 | $25.40 | 100 |
| 2024-01-12 | 25.86 | $25.63 | 2205 |
| 2024-01-11 | 25.87 | $25.61 | 100 |
| 2024-01-10 | 25.85 | $25.63 | — |
| 2024-01-09 | 25.84 | $25.59 | — |
| 2024-01-08 | 25.82 | $25.70 | 400 |
| 2024-01-05 | 25.79 | $25.47 | — |
| 2024-01-04 | 25.78 | $25.46 | — |
| 2024-01-03 | 25.76 | $25.58 | 100 |
| 2024-01-02 | 25.74 | $25.79 | 100 |
| 2023-12-29 | 25.72 | $25.93 | 100 |
| 2023-12-28 | 25.68 | $26.07 | 100 |
| 2023-12-27 | 25.63 | $26.11 | 100 |
| 2023-12-26 | 25.58 | $26.03 | 100 |
| 2023-12-22 | 25.54 | $26.19 | 1444 |
| 2023-12-21 | 25.48 | $26.17 | 100 |
| 2023-12-20 | 25.43 | $26.00 | 100 |
| 2023-12-19 | 25.38 | $26.22 | 100 |
| 2023-12-18 | 25.32 | $26.05 | 100 |
| 2023-12-15 | 25.27 | $26.00 | — |
| 2023-12-14 | 25.22 | $26.04 | — |
| 2023-12-13 | 25.17 | $25.70 | 1128 |
| 2023-12-12 | 25.13 | $25.33 | — |
| 2023-12-11 | 25.10 | $25.29 | — |
| 2023-12-08 | 25.08 | $25.25 | — |
| 2023-12-07 | 25.05 | $25.20 | 100 |
| 2023-12-06 | 25.02 | $25.09 | 200 |
| 2023-12-05 | 25.01 | $25.15 | — |
| 2023-12-04 | 24.99 | $25.22 | — |
| 2023-12-01 | 24.97 | $25.30 | — |
| 2023-11-30 | 24.94 | $25.14 | 100 |
| 2023-11-29 | 24.91 | $25.16 | 100 |
| 2023-11-28 | 24.87 | $25.15 | 244 |
| 2023-11-27 | 24.83 | $25.09 | 100 |
| 2023-11-24 | 24.79 | $25.08 | — |
| 2023-11-22 | 24.76 | $25.09 | 100 |
| 2023-11-21 | 24.72 | $25.07 | 100 |
| 2023-11-20 | 24.71 | $25.08 | 132 |
| 2023-11-17 | 24.68 | $25.02 | 100 |
| 2023-11-16 | 24.67 | $24.97 | 100 |
| 2023-11-15 | 24.67 | $24.97 | 1045 |
| 2023-11-14 | 24.67 | $25.00 | 100 |
| 2023-11-13 | 24.69 | $24.77 | — |
| 2023-11-10 | 24.71 | $24.76 | 744 |
| 2023-11-09 | 24.73 | $24.65 | 123 |
| 2023-11-08 | 24.75 | $24.73 | — |
| 2023-11-07 | 24.78 | $24.74 | — |
| 2023-11-06 | 24.81 | $24.74 | 122 |
| 2023-11-03 | 24.83 | $24.81 | — |
| 2023-11-02 | 24.84 | $24.70 | 120 |
| 2023-11-01 | 24.84 | $24.54 | 100 |
| 2023-10-31 | 24.86 | $24.42 | 200 |
| 2023-10-30 | 24.87 | $24.41 | — |
| 2023-10-27 | 24.90 | $24.28 | — |
| 2023-10-26 | 24.95 | $24.35 | — |
| 2023-10-25 | 24.99 | $24.46 | — |
| 2023-10-24 | 25.02 | $24.73 | — |
| 2023-10-23 | 25.03 | $24.63 | 700 |
| 2023-10-20 | 25.06 | $24.71 | 100 |
| 2023-10-19 | 25.08 | $24.91 | 100 |
| 2023-10-18 | 25.10 | $25.05 | 100 |
| 2023-10-17 | 25.13 | $25.31 | 100 |
| 2023-10-16 | 25.15 | $25.27 | 100 |
| 2023-10-13 | 25.18 | $25.08 | 1300 |
| 2023-10-12 | 25.22 | $25.16 | 2022 |
| 2023-10-11 | 25.26 | $25.31 | — |
| 2023-10-10 | 25.29 | $25.28 | — |
| 2023-10-09 | 25.32 | $25.17 | — |
| 2023-10-06 | 25.36 | $24.94 | 100 |
| 2023-10-05 | 25.40 | $24.81 | 1544 |
| 2023-10-04 | 25.45 | $24.87 | — |
| 2023-10-03 | 25.50 | $24.76 | 100 |
| 2023-10-02 | 25.56 | $25.01 | — |
| 2023-09-29 | 25.62 | $25.13 | — |
| 2023-09-28 | 25.67 | $25.21 | — |
| 2023-09-27 | 25.71 | $25.05 | 100 |
| 2023-09-26 | 25.75 | $24.99 | 100 |
| 2023-09-25 | 25.79 | $25.22 | — |
| 2023-09-22 | 25.80 | $25.14 | 300 |
| 2023-09-21 | 25.82 | $25.20 | — |
| 2023-09-20 | 25.84 | $25.61 | — |
| 2023-09-19 | 25.83 | $25.77 | — |
| 2023-09-18 | 25.82 | $25.84 | 100 |
| 2023-09-15 | 25.80 | $25.86 | — |
| 2023-09-14 | 25.78 | $26.09 | — |
| 2023-09-13 | 25.76 | $25.85 | 230 |
| 2023-09-12 | 25.75 | $25.90 | — |
| 2023-09-11 | 25.76 | $25.92 | 100 |
| 2023-09-08 | 25.77 | $25.83 | — |
| 2023-09-07 | 25.78 | $25.81 | — |
| 2023-09-06 | 25.79 | $25.85 | — |
| 2023-09-05 | 25.81 | $25.96 | 100 |
| 2023-09-01 | 25.83 | $26.13 | — |
| 2023-08-31 | 25.82 | $26.07 | — |
| 2023-08-30 | 25.83 | $26.06 | 43204 |
| 2023-08-29 | 25.84 | $25.98 | — |
| 2023-08-28 | 25.86 | $25.68 | 100 |
| 2023-08-25 | 25.91 | $25.53 | — |
| 2023-08-24 | 25.95 | $25.42 | — |
| 2023-08-23 | 26.00 | $25.64 | 129 |
| 2023-08-22 | 26.04 | $25.44 | 100 |
| 2023-08-21 | 26.09 | $25.51 | — |
| 2023-08-18 | 26.13 | $25.48 | — |
| 2023-08-17 | 26.17 | $25.47 | — |
| 2023-08-16 | 26.22 | $25.61 | — |
| 2023-08-15 | 26.27 | $25.79 | — |
| 2023-08-14 | 26.30 | $26.06 | — |
| 2023-08-11 | 26.32 | $26.05 | 100 |
| 2023-08-10 | 26.33 | $26.07 | — |
| 2023-08-09 | 26.35 | $26.08 | — |
| 2023-08-08 | 26.36 | $26.18 | 100 |
| 2023-08-07 | 26.35 | $26.27 | 100 |
| 2023-08-04 | 26.33 | $26.10 | 100 |
| 2023-08-03 | 26.31 | $26.16 | — |
| 2023-08-02 | 26.29 | $26.22 | 100 |
| 2023-08-01 | 26.28 | $26.50 | — |
| 2023-07-31 | 26.26 | $26.57 | 2204 |
| 2023-07-28 | 26.24 | $26.47 | 2000 |
| 2023-07-27 | 26.21 | $26.24 | 100 |
| 2023-07-26 | 26.19 | $26.45 | — |
| 2023-07-25 | 26.16 | $26.42 | — |
| 2023-07-24 | 26.13 | $26.37 | 100 |
| 2023-07-21 | 26.09 | $26.35 | 100 |
| 2023-07-20 | 26.06 | $26.38 | — |
| 2023-07-19 | 26.03 | $26.57 | 300 |
| 2023-07-18 | 26.00 | $26.50 | 10900 |
| 2023-07-17 | 25.97 | $26.39 | — |
| 2023-07-14 | 25.95 | $26.32 | 36500 |
| 2023-07-13 | 25.92 | $26.44 | 35305 |
| 2023-07-12 | 25.88 | $26.23 | 34135 |
| 2023-07-11 | 25.85 | $26.02 | 32900 |
| 2023-07-10 | 25.82 | $25.87 | 31801 |
| 2023-07-07 | 25.80 | $25.78 | 30700 |
| 2023-07-06 | 25.78 | $25.78 | 29700 |
| 2023-07-05 | 25.76 | $25.99 | 28700 |
| 2023-07-03 | 25.73 | $26.11 | 27828 |
| 2023-06-30 | 25.70 | $26.12 | 27301 |
| 2023-06-29 | 25.65 | $25.87 | 25900 |
| 2023-06-28 | 25.61 | $25.89 | 25000 |
| 2023-06-27 | 25.57 | $25.86 | 24200 |
| 2023-06-26 | 25.52 | $25.67 | 23400 |
| 2023-06-23 | 25.48 | $25.70 | 22601 |
| 2023-06-22 | 25.44 | $25.77 | 22000 |
| 2023-06-21 | 25.40 | $25.79 | 22401 |
| 2023-06-20 | 25.36 | $25.85 | 20401 |
| 2023-06-16 | 25.32 | $25.89 | 19700 |
| 2023-06-15 | 25.29 | $25.96 | 19000 |
| 2023-06-14 | 25.25 | $25.73 | 18400 |
| 2023-06-13 | 25.21 | $25.72 | 17900 |
| 2023-06-12 | 25.18 | $25.59 | 17300 |
| 2023-06-09 | 25.15 | $25.43 | 16700 |
| 2023-06-08 | 25.13 | $25.46 | 100 |
| 2023-06-07 | 25.12 | $25.39 | 29600 |
| 2023-06-06 | 25.10 | $25.48 | 15600 |
| 2023-06-05 | 25.07 | $25.37 | 15100 |
| 2023-06-02 | 25.06 | $25.43 | 14600 |
| 2023-06-01 | 25.03 | $25.16 | 14000 |
| 2023-05-31 | 25.03 | $25.01 | 13500 |
| 2023-05-30 | 25.03 | $25.06 | 13000 |
| 2023-05-26 | 25.03 | $25.03 | 12605 |
| 2023-05-25 | 25.04 | $24.81 | 12200 |
| 2023-05-24 | 25.05 | $24.80 | 11810 |
| 2023-05-23 | 25.05 | $24.94 | 11400 |
| 2023-05-22 | 25.05 | $25.08 | 11500 |
| 2023-05-19 | 25.04 | $25.11 | 10600 |
| 2023-05-18 | 25.04 | $25.20 | 10212 |
| 2023-05-17 | 25.03 | $25.13 | 13600 |
| 2023-05-16 | 25.02 | $24.98 | 9600 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
30.12
2026-07-23
Close Price
$29.76
Vol: 1300
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.75
Average
28.14
Maximum
30.80
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 30.12 | $29.76 | 1300 |
| 2026-07-22 | 30.15 | $30.10 | 5521 |
| 2026-07-21 | 30.16 | $30.13 | 8001 |
| 2026-07-20 | 30.16 | $29.87 | 100 |
| 2026-07-17 | 30.19 | $29.94 | 100 |
| 2026-07-16 | 30.22 | $30.17 | 2500 |
| 2026-07-15 | 30.22 | $30.30 | 100 |
| 2026-07-14 | 30.22 | $30.29 | 100 |
| 2026-07-13 | 30.21 | $30.17 | 1300 |
| 2026-07-10 | 30.21 | $30.38 | 449 |
| 2026-07-09 | 30.19 | $30.26 | 111 |
| 2026-07-08 | 30.19 | $30.04 | 4830 |
| 2026-07-07 | 30.20 | $30.13 | 113 |
| 2026-07-06 | 30.21 | $30.30 | 2832 |
| 2026-07-02 | 30.20 | $30.12 | 210 |
| 2026-07-01 | 30.21 | $30.21 | 600 |
| 2026-06-30 | 30.21 | $30.38 | 1900 |
| 2026-06-29 | 30.19 | $30.43 | 500 |
| 2026-06-26 | 30.16 | $30.41 | 1918 |
| 2026-06-25 | 30.14 | $30.30 | 3026 |
| 2026-06-24 | 30.12 | $30.15 | 105 |
| 2026-06-23 | 30.12 | $30.09 | 115 |
| 2026-06-22 | 30.12 | $30.12 | 26827 |
| 2026-06-18 | 30.12 | $30.11 | 2619 |
| 2026-06-17 | 30.12 | $30.01 | 600 |
| 2026-06-16 | 30.14 | $30.36 | 601 |
| 2026-06-15 | 30.11 | $30.36 | 2700 |
| 2026-06-12 | 30.09 | $30.30 | 9132 |
| 2026-06-11 | 30.06 | $30.15 | 234 |
| 2026-06-10 | 30.05 | $29.86 | 6400 |
| 2026-06-09 | 30.08 | $30.03 | 647 |
| 2026-06-08 | 30.08 | $29.90 | 135 |
| 2026-06-05 | 30.10 | $30.01 | 113 |
| 2026-06-04 | 30.11 | $30.30 | 104 |
| 2026-06-03 | 30.09 | $30.14 | 104 |
| 2026-06-02 | 30.08 | $30.16 | 1309 |
| 2026-06-01 | 30.07 | $30.01 | 120 |
| 2026-05-29 | 30.08 | $30.15 | 1200 |
| 2026-05-28 | 30.07 | $30.30 | 241 |
| 2026-05-27 | 30.05 | $30.24 | 407 |
| 2026-05-26 | 30.03 | $30.25 | 521 |
| 2026-05-22 | 30.01 | $30.18 | 1987 |
| 2026-05-21 | 29.99 | $30.04 | 2000 |
| 2026-05-20 | 29.98 | $30.00 | 800 |
| 2026-05-19 | 29.98 | $29.86 | 1400 |
| 2026-05-18 | 29.99 | $29.93 | 57800 |
| 2026-05-15 | 30.00 | $29.82 | 3100 |
| 2026-05-14 | 30.02 | $30.17 | 337 |
| 2026-05-13 | 30.00 | $30.10 | 100 |
| 2026-05-12 | 29.99 | $30.13 | 100 |
| 2026-05-11 | 29.98 | $30.07 | 3800 |
| 2026-05-08 | 29.97 | $29.97 | 100 |
| 2026-05-07 | 29.97 | $29.93 | 5400 |
| 2026-05-06 | 29.98 | $30.25 | 100 |
| 2026-05-05 | 29.95 | $30.14 | 1300 |
| 2026-05-04 | 29.93 | $29.95 | 100 |
| 2026-05-01 | 29.92 | $30.11 | 100 |
| 2026-04-30 | 29.90 | $30.15 | 100 |
| 2026-04-29 | 29.88 | $29.79 | 100 |
| 2026-04-28 | 29.89 | $29.92 | 6342 |
| 2026-04-27 | 29.88 | $29.90 | 100 |
| 2026-04-24 | 29.88 | $29.96 | 100 |
| 2026-04-23 | 29.87 | $30.00 | 2100 |
| 2026-04-22 | 29.86 | $29.82 | 100 |
| 2026-04-21 | 29.87 | $29.79 | 306 |
| 2026-04-20 | 29.87 | $29.99 | 100 |
| 2026-04-17 | 29.86 | $30.01 | 311 |
| 2026-04-16 | 29.85 | $29.86 | 204 |
| 2026-04-15 | 29.84 | $29.83 | 211 |
| 2026-04-14 | 29.85 | $29.97 | 200 |
| 2026-04-13 | 29.83 | $29.94 | 7000 |
| 2026-04-10 | 29.82 | $29.89 | 400 |
| 2026-04-09 | 29.81 | $30.02 | 100 |
| 2026-04-08 | 29.79 | $29.97 | 100 |
| 2026-04-07 | 29.77 | $29.66 | 100 |
| 2026-04-06 | 29.79 | $29.62 | 100 |
| 2026-04-02 | 29.80 | $29.67 | 100 |
| 2026-04-01 | 29.82 | $29.57 | 235 |
| 2026-03-31 | 29.84 | $29.57 | 149 |
| 2026-03-30 | 29.87 | $29.31 | 100 |
| 2026-03-27 | 29.93 | $29.32 | 505 |
| 2026-03-26 | 30.00 | $29.47 | 100 |
| 2026-03-25 | 30.05 | $29.72 | 100 |
| 2026-03-24 | 30.09 | $29.55 | 306 |
| 2026-03-23 | 30.14 | $29.52 | 400 |
| 2026-03-20 | 30.21 | $29.25 | 134 |
| 2026-03-19 | 30.31 | $29.76 | 100 |
| 2026-03-18 | 30.37 | $29.82 | 100 |
| 2026-03-17 | 30.43 | $30.15 | 100 |
| 2026-03-16 | 30.45 | $30.09 | 219 |
| 2026-03-13 | 30.49 | $29.86 | 725 |
| 2026-03-12 | 30.56 | $29.93 | 100 |
| 2026-03-11 | 30.63 | $30.24 | 100 |
| 2026-03-10 | 30.67 | $30.29 | 100 |
| 2026-03-09 | 30.71 | $30.41 | 92900 |
| 2026-03-06 | 30.74 | $30.29 | 100 |
| 2026-03-05 | 30.78 | $30.62 | 97624 |
| 2026-03-04 | 30.80 | $30.96 | 124 |
| 2026-03-03 | 30.78 | $30.81 | 100 |
| 2026-03-02 | 30.78 | $31.16 | 601 |
| 2026-02-27 | 30.74 | $31.13 | 100 |
| 2026-02-26 | 30.70 | $31.06 | 322 |
| 2026-02-25 | 30.66 | $31.05 | 4727 |
| 2026-02-24 | 30.62 | $31.00 | 1300 |
| 2026-02-23 | 30.58 | $30.75 | 100 |
| 2026-02-20 | 30.57 | $30.94 | 6800 |
| 2026-02-19 | 30.53 | $30.81 | 518 |
| 2026-02-18 | 30.50 | $30.83 | 1000 |
| 2026-02-17 | 30.46 | $30.73 | 143 |
| 2026-02-13 | 30.43 | $30.78 | 512 |
| 2026-02-12 | 30.40 | $30.57 | 100 |
| 2026-02-11 | 30.38 | $30.89 | 100 |
| 2026-02-10 | 30.33 | $30.76 | 2832 |
| 2026-02-09 | 30.28 | $30.73 | 8530 |
| 2026-02-06 | 30.23 | $30.65 | 100 |
| 2026-02-05 | 30.19 | $30.15 | 100 |
| 2026-02-04 | 30.19 | $30.45 | 100 |
| 2026-02-03 | 30.17 | $30.40 | 537 |
| 2026-02-02 | 30.14 | $30.33 | 100 |
| 2026-01-30 | 30.12 | $30.26 | 1800 |
| 2026-01-29 | 30.11 | $30.35 | 100 |
| 2026-01-28 | 30.08 | $30.29 | 200 |
| 2026-01-27 | 30.06 | $30.34 | 100 |
| 2026-01-26 | 30.03 | $30.30 | 339 |
| 2026-01-23 | 30.00 | $30.22 | 845 |
| 2026-01-22 | 29.98 | $30.26 | 100 |
| 2026-01-21 | 29.95 | $30.12 | 1215 |
| 2026-01-20 | 29.93 | $29.76 | 1100 |
| 2026-01-16 | 29.95 | $30.16 | 1542 |
| 2026-01-15 | 29.92 | $30.21 | 1200 |
| 2026-01-14 | 29.89 | $30.14 | 100 |
| 2026-01-13 | 29.87 | $30.09 | 100 |
| 2026-01-12 | 29.85 | $30.07 | 110 |
| 2026-01-09 | 29.82 | $30.03 | 100 |
| 2026-01-08 | 29.80 | $29.80 | 100 |
| 2026-01-07 | 29.80 | $29.62 | 100 |
| 2026-01-06 | 29.82 | $29.84 | 111 |
| 2026-01-05 | 29.82 | $29.66 | 200 |
| 2026-01-02 | 29.83 | $29.41 | 2302 |
| 2025-12-31 | 29.88 | $29.28 | 5700 |
| 2025-12-30 | 29.94 | $29.48 | 3000 |
| 2025-12-29 | 29.99 | $29.49 | 100 |
| 2025-12-26 | 30.04 | $29.56 | 100 |
| 2025-12-24 | 30.09 | $30.44 | 100 |
| 2025-12-23 | 30.05 | $30.34 | 100 |
| 2025-12-22 | 30.02 | $30.30 | 200 |
| 2025-12-19 | 30.00 | $30.11 | 130 |
| 2025-12-18 | 29.98 | $30.05 | 100 |
| 2025-12-17 | 29.98 | $29.91 | 100 |
| 2025-12-16 | 29.98 | $30.08 | 100 |
| 2025-12-15 | 29.97 | $30.19 | 1518 |
| 2025-12-12 | 29.95 | $30.17 | 100 |
| 2025-12-11 | 29.93 | $30.33 | 100 |
| 2025-12-10 | 29.88 | $30.17 | 100 |
| 2025-12-09 | 29.85 | $29.91 | 100 |
| 2025-12-08 | 29.85 | $29.91 | 100 |
| 2025-12-05 | 29.84 | $30.13 | 100 |
| 2025-12-04 | 29.81 | $30.14 | 100 |
| 2025-12-03 | 29.78 | $30.14 | 100 |
| 2025-12-02 | 29.74 | $29.97 | 100 |
| 2025-12-01 | 29.72 | $30.15 | 409 |
| 2025-11-28 | 29.67 | $30.20 | 100 |
| 2025-11-26 | 29.61 | $30.06 | 100 |
| 2025-11-25 | 29.57 | $29.84 | 100 |
| 2025-11-24 | 29.54 | $29.54 | 100 |
| 2025-11-21 | 29.54 | $29.27 | 1 |
| 2025-11-20 | 29.57 | $28.94 | 102 |
| 2025-11-19 | 29.63 | $29.25 | 1100 |
| 2025-11-18 | 29.67 | $29.28 | 100 |
| 2025-11-17 | 29.71 | $29.32 | 572 |
| 2025-11-14 | 29.76 | $29.56 | 600 |
| 2025-11-13 | 29.78 | $29.60 | 100 |
| 2025-11-12 | 29.79 | $29.99 | 100 |
| 2025-11-11 | 29.77 | $29.99 | 100 |
| 2025-11-10 | 29.75 | $29.84 | 100 |
| 2025-11-07 | 29.74 | $29.57 | 200 |
| 2025-11-06 | 29.76 | $29.43 | 100 |
| 2025-11-05 | 29.79 | $29.63 | 177600 |
| 2025-11-04 | 29.81 | $29.51 | 54800 |
| 2025-11-03 | 29.84 | $29.75 | 1426 |
| 2025-10-31 | 29.85 | $29.80 | 100 |
| 2025-10-30 | 29.86 | $29.72 | 100 |
| 2025-10-29 | 29.87 | $29.96 | 100 |
| 2025-10-28 | 29.86 | $30.13 | 140 |
| 2025-10-27 | 29.84 | $30.25 | 100 |
| 2025-10-24 | 29.79 | $30.07 | 100 |
| 2025-10-23 | 29.76 | $29.96 | 100 |
| 2025-10-22 | 29.74 | $29.81 | 100 |
| 2025-10-21 | 29.74 | $29.94 | 1539 |
| 2025-10-20 | 29.71 | $29.95 | 207 |
| 2025-10-17 | 29.69 | $29.69 | 200 |
| 2025-10-16 | 29.69 | $29.60 | 293 |
| 2025-10-15 | 29.70 | $29.82 | 300 |
| 2025-10-14 | 29.69 | $29.75 | 200 |
| 2025-10-13 | 29.68 | $29.59 | 100 |
| 2025-10-10 | 29.69 | $29.24 | 100 |
| 2025-10-09 | 29.74 | $29.79 | 100 |
| 2025-10-08 | 29.73 | $29.95 | 100 |
| 2025-10-07 | 29.71 | $29.83 | 100 |
| 2025-10-06 | 29.69 | $29.92 | 100 |
| 2025-10-03 | 29.67 | $29.85 | — |
| 2025-10-02 | 29.65 | $29.77 | 1 |
| 2025-10-01 | 29.64 | $29.77 | 100 |
| 2025-09-30 | 29.63 | $29.77 | 1 |
| 2025-09-29 | 29.61 | $29.75 | 337 |
| 2025-09-26 | 29.60 | $29.73 | 337 |
| 2025-09-25 | 29.58 | $29.53 | 100 |
| 2025-09-24 | 29.59 | $29.71 | 100 |
| 2025-09-23 | 29.57 | $29.80 | 227 |
| 2025-09-22 | 29.55 | $29.86 | 100 |
| 2025-09-19 | 29.52 | $29.84 | 26 |
| 2025-09-18 | 29.48 | $29.79 | 100 |
| 2025-09-17 | 29.45 | $29.72 | 100 |
| 2025-09-16 | 29.42 | $29.72 | 1113 |
| 2025-09-15 | 29.39 | $29.76 | 538 |
| 2025-09-12 | 29.35 | $29.70 | 1700 |
| 2025-09-11 | 29.32 | $29.74 | 2900 |
| 2025-09-10 | 29.27 | $29.47 | 206 |
| 2025-09-09 | 29.25 | $29.45 | 100 |
| 2025-09-08 | 29.23 | $29.45 | 424 |
| 2025-09-05 | 29.21 | $29.42 | 313 |
| 2025-09-04 | 29.19 | $29.41 | 1139 |
| 2025-09-03 | 29.16 | $29.18 | 1139 |
| 2025-09-02 | 29.16 | $29.17 | 105 |
| 2025-08-29 | 29.16 | $29.32 | 86 |
| 2025-08-28 | 29.14 | $29.43 | 100 |
| 2025-08-27 | 29.11 | $29.41 | 100 |
| 2025-08-26 | 29.08 | $29.34 | 179 |
| 2025-08-25 | 29.05 | $29.29 | 200 |
| 2025-08-22 | 29.03 | $29.40 | 500 |
| 2025-08-21 | 28.99 | $29.03 | 100 |
| 2025-08-20 | 28.99 | $29.13 | 101 |
| 2025-08-19 | 28.97 | $29.13 | 3 |
| 2025-08-18 | 28.95 | $29.18 | 100 |
| 2025-08-15 | 28.93 | $29.17 | 233 |
| 2025-08-14 | 28.91 | $29.25 | 725 |
| 2025-08-13 | 28.87 | $29.36 | 126 |
| 2025-08-12 | 28.82 | $29.20 | 409 |
| 2025-08-11 | 28.78 | $28.92 | 409 |
| 2025-08-08 | 28.76 | $28.97 | 225 |
| 2025-08-07 | 28.74 | $28.90 | 116 |
| 2025-08-06 | 28.72 | $28.88 | 116 |
| 2025-08-05 | 28.71 | $28.79 | 843 |
| 2025-08-04 | 28.70 | $28.86 | 191 |
| 2025-08-01 | 28.68 | $28.56 | 200 |
| 2025-07-31 | 28.69 | $28.76 | 2315 |
| 2025-07-30 | 28.69 | $28.80 | 706 |
| 2025-07-29 | 28.67 | $28.88 | 426 |
| 2025-07-28 | 28.65 | $28.92 | 100 |
| 2025-07-25 | 28.62 | $29.00 | 200 |
| 2025-07-24 | 28.58 | $28.91 | 438 |
| 2025-07-23 | 28.55 | $28.97 | 100 |
| 2025-07-22 | 28.51 | $28.90 | 26 |
| 2025-07-21 | 28.46 | $28.78 | 100 |
| 2025-07-18 | 28.43 | $28.72 | 100 |
| 2025-07-17 | 28.40 | $28.65 | 200 |
| 2025-07-16 | 28.37 | $28.49 | 100 |
| 2025-07-15 | 28.36 | $28.43 | 707 |
| 2025-07-14 | 28.36 | $28.62 | 707 |
| 2025-07-11 | 28.33 | $28.55 | 900 |
| 2025-07-10 | 28.30 | $28.66 | 7215 |
| 2025-07-09 | 28.27 | $28.56 | 146 |
| 2025-07-08 | 28.24 | $28.44 | 421 |
| 2025-07-07 | 28.21 | $28.50 | 147 |
| 2025-07-03 | 28.18 | $28.66 | 39 |
| 2025-07-02 | 28.13 | $28.53 | 100 |
| 2025-07-01 | 28.09 | $28.50 | — |
| 2025-06-30 | 28.05 | $28.49 | 4 |
| 2025-06-27 | 28.00 | $28.38 | 100 |
| 2025-06-26 | 27.96 | $28.28 | 18 |
| 2025-06-25 | 27.93 | $28.09 | 100 |
| 2025-06-24 | 27.91 | $28.22 | — |
| 2025-06-23 | 27.88 | $28.03 | 100 |
| 2025-06-20 | 27.86 | $27.82 | 100 |
| 2025-06-18 | 27.87 | $27.79 | 2 |
| 2025-06-17 | 27.88 | $27.77 | 100 |
| 2025-06-16 | 27.89 | $27.90 | 100 |
| 2025-06-13 | 27.89 | $27.73 | 111 |
| 2025-06-12 | 27.90 | $27.96 | — |
| 2025-06-11 | 27.90 | $27.92 | — |
| 2025-06-10 | 27.90 | $27.98 | 3295 |
| 2025-06-09 | 27.89 | $27.96 | 3300 |
| 2025-06-06 | 27.88 | $27.91 | — |
| 2025-06-05 | 27.88 | $27.74 | — |
| 2025-06-04 | 27.89 | $27.88 | 100 |
| 2025-06-03 | 27.89 | $27.90 | — |
| 2025-06-02 | 27.89 | $27.88 | 200 |
| 2025-05-30 | 27.89 | $27.81 | 100 |
| 2025-05-29 | 27.90 | $27.72 | 100 |
| 2025-05-28 | 27.92 | $27.66 | 100 |
| 2025-05-27 | 27.95 | $27.79 | — |
| 2025-05-23 | 27.97 | $27.47 | — |
| 2025-05-22 | 28.02 | $27.52 | — |
| 2025-05-21 | 28.07 | $27.59 | 107 |
| 2025-05-20 | 28.12 | $27.90 | 2823 |
| 2025-05-19 | 28.15 | $27.88 | 3112 |
| 2025-05-16 | 28.17 | $27.86 | 100 |
| 2025-05-15 | 28.21 | $27.72 | 10645 |
| 2025-05-14 | 28.26 | $32.58 | 1425 |
| 2025-05-13 | 27.80 | $27.64 | 100 |
| 2025-05-12 | 27.82 | $27.66 | 200 |
| 2025-05-09 | 27.84 | $27.76 | 802 |
| 2025-05-08 | 27.84 | $27.77 | 100 |
| 2025-05-07 | 27.85 | $27.86 | 1000 |
| 2025-05-06 | 27.85 | $27.87 | 100 |
| 2025-05-05 | 27.85 | $27.80 | 100 |
| 2025-05-02 | 27.85 | $27.81 | 5400 |
| 2025-05-01 | 27.86 | $27.85 | 100 |
| 2025-04-30 | 27.86 | $27.92 | 100 |
| 2025-04-29 | 27.85 | $27.89 | — |
| 2025-04-28 | 27.85 | $27.83 | 100 |
| 2025-04-25 | 27.85 | $27.76 | — |
| 2025-04-24 | 27.86 | $27.74 | 200 |
| 2025-04-23 | 27.87 | $27.66 | 100 |
| 2025-04-22 | 27.89 | $27.66 | — |
| 2025-04-21 | 27.92 | $27.54 | 100 |
| 2025-04-17 | 27.96 | $27.67 | — |
| 2025-04-16 | 27.99 | $27.59 | — |
| 2025-04-15 | 28.03 | $27.59 | 100 |
| 2025-04-14 | 28.08 | $27.58 | 100 |
| 2025-04-11 | 28.13 | $27.41 | 100 |
| 2025-04-10 | 28.21 | $27.40 | 100 |
| 2025-04-09 | 28.29 | $27.47 | 100 |
| 2025-04-08 | 28.38 | $27.29 | 100 |
| 2025-04-07 | 28.49 | $27.50 | — |
| 2025-04-04 | 28.60 | $27.50 | 100 |
| 2025-04-03 | 28.71 | $28.36 | 100 |
| 2025-04-02 | 28.75 | $28.82 | 100 |
| 2025-04-01 | 28.74 | $28.72 | — |
| 2025-03-31 | 28.75 | $28.67 | 100 |
| 2025-03-28 | 28.75 | $28.52 | 100 |
| 2025-03-27 | 28.78 | $28.66 | 100 |
| 2025-03-26 | 28.79 | $28.67 | — |
| 2025-03-25 | 28.80 | $28.67 | — |
| 2025-03-24 | 28.82 | $28.74 | 100 |
| 2025-03-21 | 28.83 | $28.55 | — |
| 2025-03-20 | 28.85 | $28.61 | 100 |
| 2025-03-19 | 28.88 | $28.61 | 100 |
| 2025-03-18 | 28.91 | $28.47 | 100 |
| 2025-03-17 | 28.96 | $28.59 | 100 |
| 2025-03-14 | 28.99 | $28.42 | 100 |
| 2025-03-13 | 29.05 | $28.15 | — |
| 2025-03-12 | 29.15 | $28.33 | — |
| 2025-03-11 | 29.24 | $28.40 | 100 |
| 2025-03-10 | 29.32 | $28.58 | 100 |
| 2025-03-07 | 29.40 | $28.93 | 138 |
| 2025-03-06 | 29.45 | $28.82 | 3616 |
| 2025-03-05 | 29.52 | $29.23 | 100 |
| 2025-03-04 | 29.55 | $29.03 | 300 |
| 2025-03-03 | 29.60 | $29.37 | 100 |
| 2025-02-28 | 29.63 | $29.57 | 101 |
| 2025-02-27 | 29.63 | $29.24 | 2000 |
| 2025-02-26 | 29.67 | $29.48 | — |
| 2025-02-25 | 29.69 | $29.54 | 100 |
| 2025-02-24 | 29.71 | $29.54 | 100 |
| 2025-02-21 | 29.73 | $29.58 | 100 |
| 2025-02-20 | 29.74 | $29.85 | 100 |
| 2025-02-19 | 29.73 | $29.98 | 100 |
| 2025-02-18 | 29.71 | $29.96 | 200 |
| 2025-02-14 | 29.68 | $29.92 | 100 |
| 2025-02-13 | 29.66 | $29.93 | 100 |
| 2025-02-12 | 29.63 | $29.71 | 100 |
| 2025-02-11 | 29.62 | $29.78 | — |
| 2025-02-10 | 29.60 | $29.77 | 748 |
| 2025-02-07 | 29.58 | $29.68 | 100 |
| 2025-02-06 | 29.57 | $29.84 | 100 |
| 2025-02-05 | 29.55 | $29.77 | — |
| 2025-02-04 | 29.52 | $29.70 | 100 |
| 2025-02-03 | 29.50 | $29.58 | 100 |
| 2025-01-31 | 29.49 | $29.68 | — |
| 2025-01-30 | 29.48 | $29.78 | 100 |
| 2025-01-29 | 29.44 | $29.58 | — |
| 2025-01-28 | 29.43 | $29.61 | — |
| 2025-01-27 | 29.41 | $29.62 | 318 |
| 2025-01-24 | 29.39 | $29.70 | 100 |
| 2025-01-23 | 29.35 | $29.67 | 116 |
| 2025-01-22 | 29.32 | $29.59 | — |
| 2025-01-21 | 29.29 | $29.68 | 100 |
| 2025-01-17 | 29.25 | $29.39 | 100 |
| 2025-01-16 | 29.24 | $29.20 | 103 |
| 2025-01-15 | 29.24 | $29.10 | 1100 |
| 2025-01-14 | 29.26 | $28.71 | 104 |
| 2025-01-13 | 29.31 | $28.62 | 100 |
| 2025-01-10 | 29.39 | $28.59 | 500 |
| 2025-01-08 | 29.47 | $28.99 | 600 |
| 2025-01-07 | 29.52 | $28.92 | 100 |
| 2025-01-06 | 29.59 | $29.16 | 428 |
| 2025-01-03 | 29.63 | $29.15 | 106 |
| 2025-01-02 | 29.68 | $28.90 | 200 |
| 2024-12-31 | 29.76 | $28.90 | 800 |
| 2024-12-30 | 29.85 | $29.00 | 102 |
| 2024-12-27 | 29.94 | $29.20 | 101 |
| 2024-12-26 | 30.02 | $29.73 | — |
| 2024-12-24 | 30.05 | $29.72 | 100 |
| 2024-12-23 | 30.09 | $29.45 | 100 |
| 2024-12-20 | 30.15 | $29.37 | 100 |
| 2024-12-19 | 30.24 | $29.15 | 100 |
| 2024-12-18 | 30.35 | $29.40 | 218 |
| 2024-12-17 | 30.45 | $30.19 | 100 |
| 2024-12-16 | 30.48 | $30.34 | 900 |
| 2024-12-13 | 30.49 | $30.37 | 100 |
| 2024-12-12 | 30.51 | $30.44 | 1220 |
| 2024-12-11 | 30.51 | $30.61 | — |
| 2024-12-10 | 30.50 | $30.45 | 200 |
| 2024-12-09 | 30.51 | $30.58 | 2500 |
| 2024-12-06 | 30.50 | $30.78 | 502 |
| 2024-12-05 | 30.47 | $30.76 | 110 |
| 2024-12-04 | 30.44 | $30.87 | 100 |
| 2024-12-03 | 30.40 | $30.81 | 100 |
| 2024-12-02 | 30.35 | $30.86 | 100 |
| 2024-11-29 | 30.30 | $30.95 | 230 |
| 2024-11-27 | 30.23 | $30.84 | — |
| 2024-11-26 | 30.17 | $30.84 | 100 |
| 2024-11-25 | 30.09 | $30.77 | 118 |
| 2024-11-22 | 30.02 | $30.61 | 100 |
| 2024-11-21 | 29.96 | $30.38 | 100 |
| 2024-11-20 | 29.92 | $30.14 | 100 |
| 2024-11-19 | 29.89 | $30.03 | 812 |
| 2024-11-18 | 29.88 | $29.97 | 100 |
| 2024-11-15 | 29.87 | $29.82 | 100 |
| 2024-11-14 | 29.88 | $30.05 | 100 |
| 2024-11-13 | 29.86 | $30.28 | 200 |
| 2024-11-12 | 29.81 | $30.33 | 103 |
| 2024-11-11 | 29.76 | $30.50 | 100 |
| 2024-11-08 | 29.68 | $30.39 | 100 |
| 2024-11-07 | 29.61 | $30.24 | 228 |
| 2024-11-06 | 29.54 | $30.06 | 129 |
| 2024-11-05 | 29.48 | $29.54 | 600 |
| 2024-11-04 | 29.48 | $29.20 | — |
| 2024-11-01 | 29.51 | $29.23 | 117 |
| 2024-10-31 | 29.54 | $29.26 | 100 |
| 2024-10-30 | 29.57 | $29.57 | 100 |
| 2024-10-29 | 29.56 | $29.58 | 112 |
| 2024-10-28 | 29.56 | $29.64 | — |
| 2024-10-25 | 29.56 | $29.44 | 101 |
| 2024-10-24 | 29.57 | $29.59 | 542 |
| 2024-10-23 | 29.56 | $29.53 | 104 |
| 2024-10-22 | 29.57 | $29.71 | 100 |
| 2024-10-21 | 29.55 | $29.74 | 400 |
| 2024-10-18 | 29.53 | $29.99 | 600 |
| 2024-10-17 | 29.49 | $29.88 | 100 |
| 2024-10-16 | 29.44 | $29.96 | 200 |
| 2024-10-15 | 29.39 | $29.76 | 327 |
| 2024-10-14 | 29.35 | $29.78 | 102 |
| 2024-10-11 | 29.31 | $29.60 | 100 |
| 2024-10-10 | 29.28 | $29.36 | 600 |
| 2024-10-09 | 29.27 | $29.47 | — |
| 2024-10-08 | 29.24 | $29.33 | 104 |
| 2024-10-07 | 29.24 | $29.15 | 100 |
| 2024-10-04 | 29.25 | $29.45 | 718 |
| 2024-10-03 | 29.22 | $29.26 | — |
| 2024-10-02 | 29.22 | $29.44 | 1746 |
| 2024-10-01 | 29.20 | $29.50 | 5242 |
| 2024-09-30 | 29.16 | $29.65 | 107 |
| 2024-09-27 | 29.11 | $29.62 | 100 |
| 2024-09-26 | 29.06 | $29.55 | 100 |
| 2024-09-25 | 29.01 | $29.42 | 409 |
| 2024-09-24 | 28.97 | $29.53 | 100 |
| 2024-09-23 | 28.91 | $29.48 | 100 |
| 2024-09-20 | 28.85 | $29.36 | — |
| 2024-09-19 | 28.79 | $29.39 | 100 |
| 2024-09-18 | 28.73 | $29.08 | — |
| 2024-09-17 | 28.69 | $29.15 | — |
| 2024-09-16 | 28.64 | $29.18 | 100 |
| 2024-09-13 | 28.59 | $29.04 | 100 |
| 2024-09-12 | 28.54 | $28.78 | 100 |
| 2024-09-11 | 28.51 | $28.64 | 302 |
| 2024-09-10 | 28.50 | $28.45 | — |
| 2024-09-09 | 28.50 | $28.40 | 239 |
| 2024-09-06 | 28.52 | $28.16 | — |
| 2024-09-05 | 28.55 | $28.50 | 100 |
| 2024-09-04 | 28.56 | $28.67 | 100 |
| 2024-09-03 | 28.55 | $28.61 | 926 |
| 2024-08-30 | 28.54 | $29.16 | — |
| 2024-08-29 | 28.47 | $28.90 | 100 |
| 2024-08-28 | 28.43 | $28.84 | 100 |
| 2024-08-27 | 28.39 | $28.96 | 100 |
| 2024-08-26 | 28.33 | $29.00 | 104 |
| 2024-08-23 | 28.26 | $29.03 | 1500 |
| 2024-08-22 | 28.17 | $28.52 | 436 |
| 2024-08-21 | 28.14 | $28.76 | 621 |
| 2024-08-20 | 28.07 | $28.58 | 200 |
| 2024-08-19 | 28.02 | $28.68 | 100 |
| 2024-08-16 | 27.95 | $28.45 | — |
| 2024-08-15 | 27.90 | $28.33 | 300 |
| 2024-08-14 | 27.85 | $28.01 | 312 |
| 2024-08-13 | 27.83 | $27.96 | 140 |
| 2024-08-12 | 27.82 | $27.63 | 1439 |
| 2024-08-09 | 27.84 | $27.74 | 100 |
| 2024-08-08 | 27.85 | $27.63 | 2100 |
| 2024-08-07 | 27.87 | $27.15 | 1100 |
| 2024-08-06 | 27.95 | $27.33 | 100 |
| 2024-08-05 | 28.01 | $27.02 | 104 |
| 2024-08-02 | 28.12 | $27.76 | 717 |
| 2024-08-01 | 28.16 | $28.26 | 100 |
| 2024-07-31 | 28.15 | $28.55 | 1300 |
| 2024-07-30 | 28.10 | $28.32 | 100 |
| 2024-07-29 | 28.08 | $28.26 | — |
| 2024-07-26 | 28.06 | $28.21 | 1228 |
| 2024-07-25 | 28.05 | $27.92 | 100 |
| 2024-07-24 | 28.06 | $27.88 | 100 |
| 2024-07-23 | 28.08 | $28.35 | — |
| 2024-07-22 | 28.05 | $28.39 | 100 |
| 2024-07-19 | 28.01 | $28.16 | 100 |
| 2024-07-18 | 28.00 | $28.34 | 100 |
| 2024-07-17 | 27.96 | $28.57 | — |
| 2024-07-16 | 27.90 | $28.75 | — |
| 2024-07-15 | 27.81 | $28.39 | — |
| 2024-07-12 | 27.75 | $28.32 | 100 |
| 2024-07-11 | 27.69 | $28.15 | 117 |
| 2024-07-10 | 27.64 | $28.00 | 449 |
| 2024-07-09 | 27.60 | $27.77 | — |
| 2024-07-08 | 27.58 | $27.80 | 100 |
| 2024-07-05 | 27.56 | $27.81 | 100 |
| 2024-07-03 | 27.54 | $27.73 | 100 |
| 2024-07-02 | 27.52 | $27.62 | 100 |
| 2024-07-01 | 27.50 | $27.51 | 400 |
| 2024-06-28 | 27.50 | $27.61 | 100 |
| 2024-06-27 | 27.49 | $27.64 | 606 |
| 2024-06-26 | 27.48 | $27.62 | 702 |
| 2024-06-25 | 27.46 | $27.60 | 100 |
| 2024-06-24 | 27.45 | $27.69 | 724 |
| 2024-06-21 | 27.42 | $27.55 | — |
| 2024-06-20 | 27.41 | $27.55 | — |
| 2024-06-18 | 27.39 | $27.52 | — |
| 2024-06-17 | 27.38 | $27.48 | 100 |
| 2024-06-14 | 27.37 | $27.31 | — |
| 2024-06-13 | 27.37 | $27.46 | 100 |
| 2024-06-12 | 27.37 | $27.52 | — |
| 2024-06-11 | 27.35 | $27.38 | 131 |
| 2024-06-10 | 27.35 | $27.42 | 100 |
| 2024-06-07 | 27.34 | $27.36 | 100 |
| 2024-06-06 | 27.34 | $27.46 | — |
| 2024-06-05 | 27.32 | $27.47 | 319 |
| 2024-06-04 | 27.31 | $27.29 | 100 |
| 2024-06-03 | 27.31 | $27.32 | — |
| 2024-05-31 | 27.31 | $27.44 | 300 |
| 2024-05-30 | 27.29 | $27.13 | 100 |
| 2024-05-29 | 27.31 | $27.06 | 100 |
| 2024-05-28 | 27.34 | $27.33 | 200 |
| 2024-05-24 | 27.34 | $27.40 | 1800 |
| 2024-05-23 | 27.33 | $27.24 | 100 |
| 2024-05-22 | 27.34 | $27.56 | — |
| 2024-05-21 | 27.32 | $27.74 | 336 |
| 2024-05-20 | 27.28 | $27.72 | — |
| 2024-05-17 | 27.23 | $27.75 | 100 |
| 2024-05-16 | 27.17 | $27.72 | 100 |
| 2024-05-15 | 27.12 | $27.75 | — |
| 2024-05-14 | 27.05 | $27.53 | — |
| 2024-05-13 | 27.00 | $27.39 | 100 |
| 2024-05-10 | 26.96 | $27.44 | 1144 |
| 2024-05-09 | 26.91 | $27.41 | 445 |
| 2024-05-08 | 26.86 | $27.19 | 100 |
| 2024-05-07 | 26.82 | $27.22 | 100 |
| 2024-05-06 | 26.78 | $27.11 | 100 |
| 2024-05-03 | 26.74 | $26.89 | 100 |
| 2024-05-02 | 26.73 | $26.66 | — |
| 2024-05-01 | 26.74 | $26.47 | 100 |
| 2024-04-30 | 26.76 | $26.50 | 100 |
| 2024-04-29 | 26.79 | $26.88 | 800 |
| 2024-04-26 | 26.78 | $26.77 | — |
| 2024-04-25 | 26.78 | $26.63 | — |
| 2024-04-24 | 26.80 | $26.76 | 1402 |
| 2024-04-23 | 26.80 | $26.72 | 800 |
| 2024-04-22 | 26.81 | $26.46 | 100 |
| 2024-04-19 | 26.85 | $26.28 | 100 |
| 2024-04-18 | 26.91 | $26.29 | — |
| 2024-04-17 | 26.98 | $26.32 | 100 |
| 2024-04-16 | 27.04 | $26.39 | — |
| 2024-04-15 | 27.11 | $26.51 | 100 |
| 2024-04-12 | 27.18 | $26.77 | — |
| 2024-04-11 | 27.22 | $27.20 | — |
| 2024-04-10 | 27.22 | $27.13 | 100 |
| 2024-04-09 | 27.23 | $27.45 | 100 |
| 2024-04-08 | 27.21 | $27.39 | 135 |
| 2024-04-05 | 27.19 | $27.37 | — |
| 2024-04-04 | 27.17 | $27.14 | — |
| 2024-04-03 | 27.17 | $27.38 | 100 |
| 2024-04-02 | 27.15 | $27.33 | 100 |
| 2024-04-01 | 27.13 | $27.51 | 236 |
| 2024-03-28 | 27.09 | $27.65 | — |
| 2024-03-27 | 27.03 | $27.54 | 1021 |
| 2024-03-26 | 26.98 | $27.29 | 1203 |
| 2024-03-25 | 26.95 | $27.27 | — |
| 2024-03-22 | 26.91 | $27.34 | 600 |
| 2024-03-21 | 26.87 | $27.45 | 100 |
| 2024-03-20 | 26.81 | $27.30 | 100 |
| 2024-03-19 | 26.75 | $27.08 | 300 |
| 2024-03-18 | 26.72 | $26.94 | 100 |
| 2024-03-15 | 26.70 | $26.83 | — |
| 2024-03-14 | 26.68 | $26.90 | — |
| 2024-03-13 | 26.66 | $27.07 | — |
| 2024-03-12 | 26.62 | $27.06 | — |
| 2024-03-11 | 26.57 | $26.91 | — |
| 2024-03-08 | 26.53 | $26.91 | — |
| 2024-03-07 | 26.49 | $26.98 | — |
| 2024-03-06 | 26.44 | $26.78 | 100 |
| 2024-03-05 | 26.41 | $26.66 | 100 |
| 2024-03-04 | 26.38 | $26.81 | 100 |
| 2024-03-01 | 26.34 | $26.86 | — |
| 2024-02-29 | 26.28 | $26.69 | 107 |
| 2024-02-28 | 26.24 | $26.52 | — |
| 2024-02-27 | 26.21 | $26.53 | — |
| 2024-02-26 | 26.18 | $26.49 | — |
| 2024-02-23 | 26.14 | $26.58 | — |
| 2024-02-22 | 26.10 | $26.54 | 2300 |
| 2024-02-21 | 26.05 | $26.23 | — |
| 2024-02-20 | 26.03 | $26.15 | — |
| 2024-02-16 | 26.02 | $26.31 | 100 |
| 2024-02-15 | 25.99 | $26.43 | — |
| 2024-02-14 | 25.94 | $26.12 | — |
| 2024-02-13 | 25.92 | $25.86 | 200 |
| 2024-02-12 | 25.93 | $26.28 | — |
| 2024-02-09 | 25.89 | $26.21 | — |
| 2024-02-08 | 25.86 | $26.14 | 200 |
| 2024-02-07 | 25.83 | $26.08 | — |
| 2024-02-06 | 25.80 | $25.98 | — |
| 2024-02-05 | 25.78 | $25.85 | 100 |
| 2024-02-02 | 25.77 | $26.12 | 607 |
| 2024-02-01 | 25.74 | $25.97 | 3949 |
| 2024-01-31 | 25.71 | $25.72 | 100 |
| 2024-01-30 | 25.71 | $26.03 | 100 |
| 2024-01-29 | 25.68 | $26.01 | 1000 |
| 2024-01-26 | 25.64 | $25.83 | 200 |
| 2024-01-25 | 25.62 | $25.79 | 100 |
| 2024-01-24 | 25.61 | $25.63 | 100 |
| 2024-01-23 | 25.60 | $25.70 | — |
| 2024-01-22 | 25.59 | $25.69 | 132 |
| 2024-01-19 | 25.58 | $25.56 | 100 |
| 2024-01-18 | 25.59 | $25.35 | — |
| 2024-01-17 | 25.61 | $25.25 | 100 |
| 2024-01-16 | 25.65 | $25.40 | 100 |
| 2024-01-12 | 25.67 | $25.63 | 2205 |
| 2024-01-11 | 25.68 | $25.61 | 100 |
| 2024-01-10 | 25.69 | $25.63 | — |
| 2024-01-09 | 25.69 | $25.59 | — |
| 2024-01-08 | 25.70 | $25.70 | 400 |
| 2024-01-05 | 25.70 | $25.47 | — |
| 2024-01-04 | 25.73 | $25.46 | — |
| 2024-01-03 | 25.76 | $25.58 | 100 |
| 2024-01-02 | 25.77 | $25.79 | 100 |
| 2023-12-29 | 25.77 | $25.93 | 100 |
| 2023-12-28 | 25.76 | $26.07 | 100 |
| 2023-12-27 | 25.72 | $26.11 | 100 |
| 2023-12-26 | 25.68 | $26.03 | 100 |
| 2023-12-22 | 25.65 | $26.19 | 1444 |
| 2023-12-21 | 25.59 | $26.17 | 100 |
| 2023-12-20 | 25.53 | $26.00 | 100 |
| 2023-12-19 | 25.48 | $26.22 | 100 |
| 2023-12-18 | 25.40 | $26.05 | 100 |
| 2023-12-15 | 25.33 | $26.00 | — |
| 2023-12-14 | 25.26 | $26.04 | — |
| 2023-12-13 | 25.18 | $25.70 | 1128 |
| 2023-12-12 | 25.12 | $25.33 | — |
| 2023-12-11 | 25.10 | $25.29 | — |
| 2023-12-08 | 25.08 | $25.25 | — |
| 2023-12-07 | 25.07 | $25.20 | 100 |
| 2023-12-06 | 25.05 | $25.09 | 200 |
| 2023-12-05 | 25.05 | $25.15 | — |
| 2023-12-04 | 25.04 | $25.22 | — |
| 2023-12-01 | 25.02 | $25.30 | — |
| 2023-11-30 | 24.99 | $25.14 | 100 |
| 2023-11-29 | 24.97 | $25.16 | 100 |
| 2023-11-28 | 24.95 | $25.15 | 244 |
| 2023-11-27 | 24.93 | $25.09 | 100 |
| 2023-11-24 | 24.91 | $25.08 | — |
| 2023-11-22 | 24.90 | $25.09 | 100 |
| 2023-11-21 | 24.88 | $25.07 | 100 |
| 2023-11-20 | 24.85 | $25.08 | 132 |
| 2023-11-17 | 24.83 | $25.02 | 100 |
| 2023-11-16 | 24.81 | $24.97 | 100 |
| 2023-11-15 | 24.79 | $24.97 | 1045 |
| 2023-11-14 | 24.78 | $25.00 | 100 |
| 2023-11-13 | 24.75 | $24.77 | — |
| 2023-11-10 | 24.75 | $24.76 | 744 |
| 2023-11-09 | 24.75 | $24.65 | 123 |
| 2023-11-08 | 24.76 | $24.73 | — |
| 2023-11-07 | 24.76 | $24.74 | — |
| 2023-11-06 | 24.77 | $24.74 | 122 |
| 2023-11-03 | 24.77 | $24.81 | — |
| 2023-11-02 | 24.76 | $24.70 | 120 |
| 2023-11-01 | 24.77 | $24.54 | 100 |
| 2023-10-31 | 24.79 | $24.42 | 200 |
| 2023-10-30 | 24.83 | $24.41 | — |
| 2023-10-27 | 24.88 | $24.28 | — |
| 2023-10-26 | 24.94 | $24.35 | — |
| 2023-10-25 | 25.00 | $24.46 | — |
| 2023-10-24 | 25.06 | $24.73 | — |
| 2023-10-23 | 25.10 | $24.63 | 700 |
| 2023-10-20 | 25.14 | $24.71 | 100 |
| 2023-10-19 | 25.19 | $24.91 | 100 |
| 2023-10-18 | 25.22 | $25.05 | 100 |
| 2023-10-17 | 25.24 | $25.31 | 100 |
| 2023-10-16 | 25.23 | $25.27 | 100 |
| 2023-10-13 | 25.23 | $25.08 | 1300 |
| 2023-10-12 | 25.24 | $25.16 | 2022 |
| 2023-10-11 | 25.25 | $25.31 | — |
| 2023-10-10 | 25.24 | $25.28 | — |
| 2023-10-09 | 25.24 | $25.17 | — |
| 2023-10-06 | 25.25 | $24.94 | 100 |
| 2023-10-05 | 25.28 | $24.81 | 1544 |
| 2023-10-04 | 25.33 | $24.87 | — |
| 2023-10-03 | 25.38 | $24.76 | 100 |
| 2023-10-02 | 25.44 | $25.01 | — |
| 2023-09-29 | 25.49 | $25.13 | — |
| 2023-09-28 | 25.53 | $25.21 | — |
| 2023-09-27 | 25.56 | $25.05 | 100 |
| 2023-09-26 | 25.61 | $24.99 | 100 |
| 2023-09-25 | 25.68 | $25.22 | — |
| 2023-09-22 | 25.73 | $25.14 | 300 |
| 2023-09-21 | 25.79 | $25.20 | — |
| 2023-09-20 | 25.85 | $25.61 | — |
| 2023-09-19 | 25.88 | $25.77 | — |
| 2023-09-18 | 25.89 | $25.84 | 100 |
| 2023-09-15 | 25.89 | $25.86 | — |
| 2023-09-14 | 25.90 | $26.09 | — |
| 2023-09-13 | 25.88 | $25.85 | 230 |
| 2023-09-12 | 25.88 | $25.90 | — |
| 2023-09-11 | 25.88 | $25.92 | 100 |
| 2023-09-08 | 25.87 | $25.83 | — |
| 2023-09-07 | 25.88 | $25.81 | — |
| 2023-09-06 | 25.88 | $25.85 | — |
| 2023-09-05 | 25.89 | $25.96 | 100 |
| 2023-09-01 | 25.88 | $26.13 | — |
| 2023-08-31 | 25.85 | $26.07 | — |
| 2023-08-30 | 25.83 | $26.06 | 43204 |
| 2023-08-29 | 25.80 | $25.98 | — |
| 2023-08-28 | 25.79 | $25.68 | 100 |
| 2023-08-25 | 25.80 | $25.53 | — |
| 2023-08-24 | 25.83 | $25.42 | — |
| 2023-08-23 | 25.87 | $25.64 | 129 |
| 2023-08-22 | 25.89 | $25.44 | 100 |
| 2023-08-21 | 25.94 | $25.51 | — |
| 2023-08-18 | 25.98 | $25.48 | — |
| 2023-08-17 | 26.04 | $25.47 | — |
| 2023-08-16 | 26.10 | $25.61 | — |
| 2023-08-15 | 26.15 | $25.79 | — |
| 2023-08-14 | 26.19 | $26.06 | — |
| 2023-08-11 | 26.20 | $26.05 | 100 |
| 2023-08-10 | 26.22 | $26.07 | — |
| 2023-08-09 | 26.23 | $26.08 | — |
| 2023-08-08 | 26.25 | $26.18 | 100 |
| 2023-08-07 | 26.25 | $26.27 | 100 |
| 2023-08-04 | 26.25 | $26.10 | 100 |
| 2023-08-03 | 26.27 | $26.16 | — |
| 2023-08-02 | 26.28 | $26.22 | 100 |
| 2023-08-01 | 26.29 | $26.50 | — |
| 2023-07-31 | 26.26 | $26.57 | 2204 |
| 2023-07-28 | 26.23 | $26.47 | 2000 |
| 2023-07-27 | 26.21 | $26.24 | 100 |
| 2023-07-26 | 26.20 | $26.45 | — |
| 2023-07-25 | 26.18 | $26.42 | — |
| 2023-07-24 | 26.15 | $26.37 | 100 |
| 2023-07-21 | 26.13 | $26.35 | 100 |
| 2023-07-20 | 26.11 | $26.38 | — |
| 2023-07-19 | 26.08 | $26.57 | 300 |
| 2023-07-18 | 26.03 | $26.50 | 10900 |
| 2023-07-17 | 25.98 | $26.39 | — |
| 2023-07-14 | 25.93 | $26.32 | 36500 |
| 2023-07-13 | 25.89 | $26.44 | 35305 |
| 2023-07-12 | 25.83 | $26.23 | 34135 |
| 2023-07-11 | 25.79 | $26.02 | 32900 |
| 2023-07-10 | 25.77 | $25.87 | 31801 |
| 2023-07-07 | 25.76 | $25.78 | 30700 |
| 2023-07-06 | 25.76 | $25.78 | 29700 |
| 2023-07-05 | 25.75 | $25.99 | 28700 |
| 2023-07-03 | 25.73 | $26.11 | 27828 |
| 2023-06-30 | 25.69 | $26.12 | 27301 |
| 2023-06-29 | 25.64 | $25.87 | 25900 |
| 2023-06-28 | 25.62 | $25.89 | 25000 |
| 2023-06-27 | 25.59 | $25.86 | 24200 |
| 2023-06-26 | 25.56 | $25.67 | 23400 |
| 2023-06-23 | 25.55 | $25.70 | 22601 |
| 2023-06-22 | 25.53 | $25.77 | 22000 |
| 2023-06-21 | 25.51 | $25.79 | 22401 |
| 2023-06-20 | 25.48 | $25.85 | 20401 |
| 2023-06-16 | 25.44 | $25.89 | 19700 |
| 2023-06-15 | 25.39 | $25.96 | 19000 |
| 2023-06-14 | 25.33 | $25.73 | 18400 |
| 2023-06-13 | 25.29 | $25.72 | 17900 |
| 2023-06-12 | 25.25 | $25.59 | 17300 |
| 2023-06-09 | 25.21 | $25.43 | 16700 |
| 2023-06-08 | 25.19 | $25.46 | 100 |
| 2023-06-07 | 25.16 | $25.39 | 29600 |
| 2023-06-06 | 25.13 | $25.48 | 15600 |
| 2023-06-05 | 25.10 | $25.37 | 15100 |
| 2023-06-02 | 25.07 | $25.43 | 14600 |
| 2023-06-01 | 25.03 | $25.16 | 14000 |
| 2023-05-31 | 25.02 | $25.01 | 13500 |
| 2023-05-30 | 25.02 | $25.06 | 13000 |
| 2023-05-26 | 25.01 | $25.03 | 12605 |
| 2023-05-25 | 25.01 | $24.81 | 12200 |
| 2023-05-24 | 25.03 | $24.80 | 11810 |
| 2023-05-23 | 25.05 | $24.94 | 11400 |
| 2023-05-22 | 25.07 | $25.08 | 11500 |
| 2023-05-19 | 25.06 | $25.11 | 10600 |
| 2023-05-18 | 25.06 | $25.20 | 10212 |
| 2023-05-17 | 25.05 | $25.13 | 13600 |
| 2023-05-16 | 25.04 | $24.98 | 9600 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
30.12
2026-07-23
Close Price
$29.76
Vol: 1300
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.65
Average
28.16
Maximum
30.91
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 30.12 | $29.76 | 1300 |
| 2026-07-22 | 30.16 | $30.10 | 5521 |
| 2026-07-21 | 30.17 | $30.13 | 8001 |
| 2026-07-20 | 30.18 | $29.87 | 100 |
| 2026-07-17 | 30.21 | $29.94 | 100 |
| 2026-07-16 | 30.24 | $30.17 | 2500 |
| 2026-07-15 | 30.24 | $30.30 | 100 |
| 2026-07-14 | 30.24 | $30.29 | 100 |
| 2026-07-13 | 30.23 | $30.17 | 1300 |
| 2026-07-10 | 30.24 | $30.38 | 449 |
| 2026-07-09 | 30.22 | $30.26 | 111 |
| 2026-07-08 | 30.21 | $30.04 | 4830 |
| 2026-07-07 | 30.23 | $30.13 | 113 |
| 2026-07-06 | 30.23 | $30.30 | 2832 |
| 2026-07-02 | 30.22 | $30.12 | 210 |
| 2026-07-01 | 30.23 | $30.21 | 600 |
| 2026-06-30 | 30.22 | $30.38 | 1900 |
| 2026-06-29 | 30.20 | $30.43 | 500 |
| 2026-06-26 | 30.17 | $30.41 | 1918 |
| 2026-06-25 | 30.15 | $30.30 | 3026 |
| 2026-06-24 | 30.13 | $30.15 | 105 |
| 2026-06-23 | 30.13 | $30.09 | 115 |
| 2026-06-22 | 30.14 | $30.12 | 26827 |
| 2026-06-18 | 30.14 | $30.11 | 2619 |
| 2026-06-17 | 30.14 | $30.01 | 600 |
| 2026-06-16 | 30.15 | $30.36 | 601 |
| 2026-06-15 | 30.13 | $30.36 | 2700 |
| 2026-06-12 | 30.10 | $30.30 | 9132 |
| 2026-06-11 | 30.08 | $30.15 | 234 |
| 2026-06-10 | 30.08 | $29.86 | 6400 |
| 2026-06-09 | 30.10 | $30.03 | 647 |
| 2026-06-08 | 30.10 | $29.90 | 135 |
| 2026-06-05 | 30.12 | $30.01 | 113 |
| 2026-06-04 | 30.13 | $30.30 | 104 |
| 2026-06-03 | 30.11 | $30.14 | 104 |
| 2026-06-02 | 30.10 | $30.16 | 1309 |
| 2026-06-01 | 30.09 | $30.01 | 120 |
| 2026-05-29 | 30.10 | $30.15 | 1200 |
| 2026-05-28 | 30.09 | $30.30 | 241 |
| 2026-05-27 | 30.07 | $30.24 | 407 |
| 2026-05-26 | 30.05 | $30.25 | 521 |
| 2026-05-22 | 30.03 | $30.18 | 1987 |
| 2026-05-21 | 30.01 | $30.04 | 2000 |
| 2026-05-20 | 30.01 | $30.00 | 800 |
| 2026-05-19 | 30.01 | $29.86 | 1400 |
| 2026-05-18 | 30.02 | $29.93 | 57800 |
| 2026-05-15 | 30.03 | $29.82 | 3100 |
| 2026-05-14 | 30.05 | $30.17 | 337 |
| 2026-05-13 | 30.03 | $30.10 | 100 |
| 2026-05-12 | 30.02 | $30.13 | 100 |
| 2026-05-11 | 30.00 | $30.07 | 3800 |
| 2026-05-08 | 29.99 | $29.97 | 100 |
| 2026-05-07 | 29.99 | $29.93 | 5400 |
| 2026-05-06 | 30.00 | $30.25 | 100 |
| 2026-05-05 | 29.97 | $30.14 | 1300 |
| 2026-05-04 | 29.95 | $29.95 | 100 |
| 2026-05-01 | 29.94 | $30.11 | 100 |
| 2026-04-30 | 29.92 | $30.15 | 100 |
| 2026-04-29 | 29.89 | $29.79 | 100 |
| 2026-04-28 | 29.90 | $29.92 | 6342 |
| 2026-04-27 | 29.89 | $29.90 | 100 |
| 2026-04-24 | 29.88 | $29.96 | 100 |
| 2026-04-23 | 29.86 | $30.00 | 2100 |
| 2026-04-22 | 29.84 | $29.82 | 100 |
| 2026-04-21 | 29.83 | $29.79 | 306 |
| 2026-04-20 | 29.82 | $29.99 | 100 |
| 2026-04-17 | 29.79 | $30.01 | 311 |
| 2026-04-16 | 29.76 | $29.86 | 204 |
| 2026-04-15 | 29.74 | $29.83 | 211 |
| 2026-04-14 | 29.73 | $29.97 | 200 |
| 2026-04-13 | 29.70 | $29.94 | 7000 |
| 2026-04-10 | 29.68 | $29.89 | 400 |
| 2026-04-09 | 29.66 | $30.02 | 100 |
| 2026-04-08 | 29.63 | $29.97 | 100 |
| 2026-04-07 | 29.61 | $29.66 | 100 |
| 2026-04-06 | 29.62 | $29.62 | 100 |
| 2026-04-02 | 29.63 | $29.67 | 100 |
| 2026-04-01 | 29.65 | $29.57 | 235 |
| 2026-03-31 | 29.68 | $29.57 | 149 |
| 2026-03-30 | 29.72 | $29.31 | 100 |
| 2026-03-27 | 29.79 | $29.32 | 505 |
| 2026-03-26 | 29.87 | $29.47 | 100 |
| 2026-03-25 | 29.94 | $29.72 | 100 |
| 2026-03-24 | 30.00 | $29.55 | 306 |
| 2026-03-23 | 30.07 | $29.52 | 400 |
| 2026-03-20 | 30.16 | $29.25 | 134 |
| 2026-03-19 | 30.28 | $29.76 | 100 |
| 2026-03-18 | 30.36 | $29.82 | 100 |
| 2026-03-17 | 30.43 | $30.15 | 100 |
| 2026-03-16 | 30.48 | $30.09 | 219 |
| 2026-03-13 | 30.54 | $29.86 | 725 |
| 2026-03-12 | 30.62 | $29.93 | 100 |
| 2026-03-11 | 30.70 | $30.24 | 100 |
| 2026-03-10 | 30.75 | $30.29 | 100 |
| 2026-03-09 | 30.80 | $30.41 | 92900 |
| 2026-03-06 | 30.84 | $30.29 | 100 |
| 2026-03-05 | 30.89 | $30.62 | 97624 |
| 2026-03-04 | 30.91 | $30.96 | 124 |
| 2026-03-03 | 30.89 | $30.81 | 100 |
| 2026-03-02 | 30.89 | $31.16 | 601 |
| 2026-02-27 | 30.85 | $31.13 | 100 |
| 2026-02-26 | 30.80 | $31.06 | 322 |
| 2026-02-25 | 30.76 | $31.05 | 4727 |
| 2026-02-24 | 30.72 | $31.00 | 1300 |
| 2026-02-23 | 30.68 | $30.75 | 100 |
| 2026-02-20 | 30.66 | $30.94 | 6800 |
| 2026-02-19 | 30.62 | $30.81 | 518 |
| 2026-02-18 | 30.58 | $30.83 | 1000 |
| 2026-02-17 | 30.55 | $30.73 | 143 |
| 2026-02-13 | 30.51 | $30.78 | 512 |
| 2026-02-12 | 30.47 | $30.57 | 100 |
| 2026-02-11 | 30.45 | $30.89 | 100 |
| 2026-02-10 | 30.39 | $30.76 | 2832 |
| 2026-02-09 | 30.35 | $30.73 | 8530 |
| 2026-02-06 | 30.30 | $30.65 | 100 |
| 2026-02-05 | 30.26 | $30.15 | 100 |
| 2026-02-04 | 30.26 | $30.45 | 100 |
| 2026-02-03 | 30.23 | $30.40 | 537 |
| 2026-02-02 | 30.20 | $30.33 | 100 |
| 2026-01-30 | 30.17 | $30.26 | 1800 |
| 2026-01-29 | 30.14 | $30.35 | 100 |
| 2026-01-28 | 30.11 | $30.29 | 200 |
| 2026-01-27 | 30.07 | $30.34 | 100 |
| 2026-01-26 | 30.03 | $30.30 | 339 |
| 2026-01-23 | 29.99 | $30.22 | 845 |
| 2026-01-22 | 29.95 | $30.26 | 100 |
| 2026-01-21 | 29.92 | $30.12 | 1215 |
| 2026-01-20 | 29.90 | $29.76 | 1100 |
| 2026-01-16 | 29.91 | $30.16 | 1542 |
| 2026-01-15 | 29.89 | $30.21 | 1200 |
| 2026-01-14 | 29.85 | $30.14 | 100 |
| 2026-01-13 | 29.83 | $30.09 | 100 |
| 2026-01-12 | 29.81 | $30.07 | 110 |
| 2026-01-09 | 29.80 | $30.03 | 100 |
| 2026-01-08 | 29.78 | $29.80 | 100 |
| 2026-01-07 | 29.80 | $29.62 | 100 |
| 2026-01-06 | 29.83 | $29.84 | 111 |
| 2026-01-05 | 29.84 | $29.66 | 200 |
| 2026-01-02 | 29.87 | $29.41 | 2302 |
| 2025-12-31 | 29.92 | $29.28 | 5700 |
| 2025-12-30 | 29.99 | $29.48 | 3000 |
| 2025-12-29 | 30.05 | $29.49 | 100 |
| 2025-12-26 | 30.11 | $29.56 | 100 |
| 2025-12-24 | 30.17 | $30.44 | 100 |
| 2025-12-23 | 30.13 | $30.34 | 100 |
| 2025-12-22 | 30.11 | $30.30 | 200 |
| 2025-12-19 | 30.08 | $30.11 | 130 |
| 2025-12-18 | 30.06 | $30.05 | 100 |
| 2025-12-17 | 30.05 | $29.91 | 100 |
| 2025-12-16 | 30.05 | $30.08 | 100 |
| 2025-12-15 | 30.03 | $30.19 | 1518 |
| 2025-12-12 | 29.99 | $30.17 | 100 |
| 2025-12-11 | 29.95 | $30.33 | 100 |
| 2025-12-10 | 29.90 | $30.17 | 100 |
| 2025-12-09 | 29.86 | $29.91 | 100 |
| 2025-12-08 | 29.85 | $29.91 | 100 |
| 2025-12-05 | 29.83 | $30.13 | 100 |
| 2025-12-04 | 29.79 | $30.14 | 100 |
| 2025-12-03 | 29.75 | $30.14 | 100 |
| 2025-12-02 | 29.70 | $29.97 | 100 |
| 2025-12-01 | 29.67 | $30.15 | 409 |
| 2025-11-28 | 29.62 | $30.20 | 100 |
| 2025-11-26 | 29.56 | $30.06 | 100 |
| 2025-11-25 | 29.51 | $29.84 | 100 |
| 2025-11-24 | 29.49 | $29.54 | 100 |
| 2025-11-21 | 29.50 | $29.27 | 1 |
| 2025-11-20 | 29.54 | $28.94 | 102 |
| 2025-11-19 | 29.62 | $29.25 | 1100 |
| 2025-11-18 | 29.66 | $29.28 | 100 |
| 2025-11-17 | 29.71 | $29.32 | 572 |
| 2025-11-14 | 29.76 | $29.56 | 600 |
| 2025-11-13 | 29.79 | $29.60 | 100 |
| 2025-11-12 | 29.81 | $29.99 | 100 |
| 2025-11-11 | 29.79 | $29.99 | 100 |
| 2025-11-10 | 29.78 | $29.84 | 100 |
| 2025-11-07 | 29.77 | $29.57 | 200 |
| 2025-11-06 | 29.79 | $29.43 | 100 |
| 2025-11-05 | 29.83 | $29.63 | 177600 |
| 2025-11-04 | 29.84 | $29.51 | 54800 |
| 2025-11-03 | 29.87 | $29.75 | 1426 |
| 2025-10-31 | 29.88 | $29.80 | 100 |
| 2025-10-30 | 29.89 | $29.72 | 100 |
| 2025-10-29 | 29.90 | $29.96 | 100 |
| 2025-10-28 | 29.89 | $30.13 | 140 |
| 2025-10-27 | 29.86 | $30.25 | 100 |
| 2025-10-24 | 29.81 | $30.07 | 100 |
| 2025-10-23 | 29.78 | $29.96 | 100 |
| 2025-10-22 | 29.76 | $29.81 | 100 |
| 2025-10-21 | 29.76 | $29.94 | 1539 |
| 2025-10-20 | 29.74 | $29.95 | 207 |
| 2025-10-17 | 29.72 | $29.69 | 200 |
| 2025-10-16 | 29.72 | $29.60 | 293 |
| 2025-10-15 | 29.74 | $29.82 | 300 |
| 2025-10-14 | 29.73 | $29.75 | 200 |
| 2025-10-13 | 29.73 | $29.59 | 100 |
| 2025-10-10 | 29.75 | $29.24 | 100 |
| 2025-10-09 | 29.80 | $29.79 | 100 |
| 2025-10-08 | 29.80 | $29.95 | 100 |
| 2025-10-07 | 29.78 | $29.83 | 100 |
| 2025-10-06 | 29.77 | $29.92 | 100 |
| 2025-10-03 | 29.75 | $29.85 | — |
| 2025-10-02 | 29.73 | $29.77 | 1 |
| 2025-10-01 | 29.72 | $29.77 | 100 |
| 2025-09-30 | 29.71 | $29.77 | 1 |
| 2025-09-29 | 29.70 | $29.75 | 337 |
| 2025-09-26 | 29.68 | $29.73 | 337 |
| 2025-09-25 | 29.67 | $29.53 | 100 |
| 2025-09-24 | 29.67 | $29.71 | 100 |
| 2025-09-23 | 29.65 | $29.80 | 227 |
| 2025-09-22 | 29.63 | $29.86 | 100 |
| 2025-09-19 | 29.59 | $29.84 | 26 |
| 2025-09-18 | 29.56 | $29.79 | 100 |
| 2025-09-17 | 29.52 | $29.72 | 100 |
| 2025-09-16 | 29.49 | $29.72 | 1113 |
| 2025-09-15 | 29.46 | $29.76 | 538 |
| 2025-09-12 | 29.42 | $29.70 | 1700 |
| 2025-09-11 | 29.38 | $29.74 | 2900 |
| 2025-09-10 | 29.34 | $29.47 | 206 |
| 2025-09-09 | 29.32 | $29.45 | 100 |
| 2025-09-08 | 29.31 | $29.45 | 424 |
| 2025-09-05 | 29.28 | $29.42 | 313 |
| 2025-09-04 | 29.26 | $29.41 | 1139 |
| 2025-09-03 | 29.24 | $29.18 | 1139 |
| 2025-09-02 | 29.24 | $29.17 | 105 |
| 2025-08-29 | 29.24 | $29.32 | 86 |
| 2025-08-28 | 29.22 | $29.43 | 100 |
| 2025-08-27 | 29.19 | $29.41 | 100 |
| 2025-08-26 | 29.15 | $29.34 | 179 |
| 2025-08-25 | 29.12 | $29.29 | 200 |
| 2025-08-22 | 29.09 | $29.40 | 500 |
| 2025-08-21 | 29.05 | $29.03 | 100 |
| 2025-08-20 | 29.05 | $29.13 | 101 |
| 2025-08-19 | 29.03 | $29.13 | 3 |
| 2025-08-18 | 29.02 | $29.18 | 100 |
| 2025-08-15 | 28.99 | $29.17 | 233 |
| 2025-08-14 | 28.97 | $29.25 | 725 |
| 2025-08-13 | 28.94 | $29.36 | 126 |
| 2025-08-12 | 28.89 | $29.20 | 409 |
| 2025-08-11 | 28.85 | $28.92 | 409 |
| 2025-08-08 | 28.84 | $28.97 | 225 |
| 2025-08-07 | 28.82 | $28.90 | 116 |
| 2025-08-06 | 28.80 | $28.88 | 116 |
| 2025-08-05 | 28.79 | $28.79 | 843 |
| 2025-08-04 | 28.78 | $28.86 | 191 |
| 2025-08-01 | 28.77 | $28.56 | 200 |
| 2025-07-31 | 28.78 | $28.76 | 2315 |
| 2025-07-30 | 28.78 | $28.80 | 706 |
| 2025-07-29 | 28.77 | $28.88 | 426 |
| 2025-07-28 | 28.75 | $28.92 | 100 |
| 2025-07-25 | 28.72 | $29.00 | 200 |
| 2025-07-24 | 28.68 | $28.91 | 438 |
| 2025-07-23 | 28.65 | $28.97 | 100 |
| 2025-07-22 | 28.61 | $28.90 | 26 |
| 2025-07-21 | 28.57 | $28.78 | 100 |
| 2025-07-18 | 28.53 | $28.72 | 100 |
| 2025-07-17 | 28.50 | $28.65 | 200 |
| 2025-07-16 | 28.47 | $28.49 | 100 |
| 2025-07-15 | 28.45 | $28.43 | 707 |
| 2025-07-14 | 28.44 | $28.62 | 707 |
| 2025-07-11 | 28.40 | $28.55 | 900 |
| 2025-07-10 | 28.37 | $28.66 | 7215 |
| 2025-07-09 | 28.32 | $28.56 | 146 |
| 2025-07-08 | 28.29 | $28.44 | 421 |
| 2025-07-07 | 28.26 | $28.50 | 147 |
| 2025-07-03 | 28.22 | $28.66 | 39 |
| 2025-07-02 | 28.16 | $28.53 | 100 |
| 2025-07-01 | 28.11 | $28.50 | — |
| 2025-06-30 | 28.06 | $28.49 | 4 |
| 2025-06-27 | 28.01 | $28.38 | 100 |
| 2025-06-26 | 27.96 | $28.28 | 18 |
| 2025-06-25 | 27.92 | $28.09 | 100 |
| 2025-06-24 | 27.90 | $28.22 | — |
| 2025-06-23 | 27.87 | $28.03 | 100 |
| 2025-06-20 | 27.84 | $27.82 | 100 |
| 2025-06-18 | 27.84 | $27.79 | 2 |
| 2025-06-17 | 27.84 | $27.77 | 100 |
| 2025-06-16 | 27.85 | $27.90 | 100 |
| 2025-06-13 | 27.84 | $27.73 | 111 |
| 2025-06-12 | 27.84 | $27.96 | — |
| 2025-06-11 | 27.85 | $27.92 | — |
| 2025-06-10 | 27.86 | $27.98 | 3295 |
| 2025-06-09 | 27.86 | $27.96 | 3300 |
| 2025-06-06 | 27.87 | $27.91 | — |
| 2025-06-05 | 27.87 | $27.74 | — |
| 2025-06-04 | 27.90 | $27.88 | 100 |
| 2025-06-03 | 27.91 | $27.90 | — |
| 2025-06-02 | 27.92 | $27.88 | 200 |
| 2025-05-30 | 27.93 | $27.81 | 100 |
| 2025-05-29 | 27.94 | $27.72 | 100 |
| 2025-05-28 | 27.97 | $27.66 | 100 |
| 2025-05-27 | 28.00 | $27.79 | — |
| 2025-05-23 | 28.02 | $27.47 | — |
| 2025-05-22 | 28.08 | $27.52 | — |
| 2025-05-21 | 28.12 | $27.59 | 107 |
| 2025-05-20 | 28.17 | $27.90 | 2823 |
| 2025-05-19 | 28.18 | $27.88 | 3112 |
| 2025-05-16 | 28.19 | $27.86 | 100 |
| 2025-05-15 | 28.21 | $27.72 | 10645 |
| 2025-05-14 | 28.23 | $32.58 | 1425 |
| 2025-05-13 | 27.77 | $27.64 | 100 |
| 2025-05-12 | 27.78 | $27.66 | 200 |
| 2025-05-09 | 27.79 | $27.76 | 802 |
| 2025-05-08 | 27.78 | $27.77 | 100 |
| 2025-05-07 | 27.77 | $27.86 | 1000 |
| 2025-05-06 | 27.76 | $27.87 | 100 |
| 2025-05-05 | 27.74 | $27.80 | 100 |
| 2025-05-02 | 27.72 | $27.81 | 5400 |
| 2025-05-01 | 27.70 | $27.85 | 100 |
| 2025-04-30 | 27.69 | $27.92 | 100 |
| 2025-04-29 | 27.68 | $27.89 | — |
| 2025-04-28 | 27.67 | $27.83 | 100 |
| 2025-04-25 | 27.66 | $27.76 | — |
| 2025-04-24 | 27.68 | $27.74 | 200 |
| 2025-04-23 | 27.69 | $27.66 | 100 |
| 2025-04-22 | 27.72 | $27.66 | — |
| 2025-04-21 | 27.75 | $27.54 | 100 |
| 2025-04-17 | 27.81 | $27.67 | — |
| 2025-04-16 | 27.85 | $27.59 | — |
| 2025-04-15 | 27.90 | $27.59 | 100 |
| 2025-04-14 | 27.96 | $27.58 | 100 |
| 2025-04-11 | 28.03 | $27.41 | 100 |
| 2025-04-10 | 28.11 | $27.40 | 100 |
| 2025-04-09 | 28.20 | $27.47 | 100 |
| 2025-04-08 | 28.29 | $27.29 | 100 |
| 2025-04-07 | 28.40 | $27.50 | — |
| 2025-04-04 | 28.50 | $27.50 | 100 |
| 2025-04-03 | 28.60 | $28.36 | 100 |
| 2025-04-02 | 28.62 | $28.82 | 100 |
| 2025-04-01 | 28.60 | $28.72 | — |
| 2025-03-31 | 28.59 | $28.67 | 100 |
| 2025-03-28 | 28.59 | $28.52 | 100 |
| 2025-03-27 | 28.61 | $28.66 | 100 |
| 2025-03-26 | 28.62 | $28.67 | — |
| 2025-03-25 | 28.63 | $28.67 | — |
| 2025-03-24 | 28.65 | $28.74 | 100 |
| 2025-03-21 | 28.66 | $28.55 | — |
| 2025-03-20 | 28.70 | $28.61 | 100 |
| 2025-03-19 | 28.73 | $28.61 | 100 |
| 2025-03-18 | 28.77 | $28.47 | 100 |
| 2025-03-17 | 28.84 | $28.59 | 100 |
| 2025-03-14 | 28.89 | $28.42 | 100 |
| 2025-03-13 | 28.98 | $28.15 | — |
| 2025-03-12 | 29.09 | $28.33 | — |
| 2025-03-11 | 29.19 | $28.40 | 100 |
| 2025-03-10 | 29.30 | $28.58 | 100 |
| 2025-03-07 | 29.39 | $28.93 | 138 |
| 2025-03-06 | 29.45 | $28.82 | 3616 |
| 2025-03-05 | 29.53 | $29.23 | 100 |
| 2025-03-04 | 29.57 | $29.03 | 300 |
| 2025-03-03 | 29.63 | $29.37 | 100 |
| 2025-02-28 | 29.67 | $29.57 | 101 |
| 2025-02-27 | 29.68 | $29.24 | 2000 |
| 2025-02-26 | 29.73 | $29.48 | — |
| 2025-02-25 | 29.75 | $29.54 | 100 |
| 2025-02-24 | 29.77 | $29.54 | 100 |
| 2025-02-21 | 29.79 | $29.58 | 100 |
| 2025-02-20 | 29.81 | $29.85 | 100 |
| 2025-02-19 | 29.80 | $29.98 | 100 |
| 2025-02-18 | 29.77 | $29.96 | 200 |
| 2025-02-14 | 29.75 | $29.92 | 100 |
| 2025-02-13 | 29.72 | $29.93 | 100 |
| 2025-02-12 | 29.70 | $29.71 | 100 |
| 2025-02-11 | 29.68 | $29.78 | — |
| 2025-02-10 | 29.66 | $29.77 | 748 |
| 2025-02-07 | 29.63 | $29.68 | 100 |
| 2025-02-06 | 29.60 | $29.84 | 100 |
| 2025-02-05 | 29.56 | $29.77 | — |
| 2025-02-04 | 29.52 | $29.70 | 100 |
| 2025-02-03 | 29.48 | $29.58 | 100 |
| 2025-01-31 | 29.45 | $29.68 | — |
| 2025-01-30 | 29.41 | $29.78 | 100 |
| 2025-01-29 | 29.36 | $29.58 | — |
| 2025-01-28 | 29.32 | $29.61 | — |
| 2025-01-27 | 29.28 | $29.62 | 318 |
| 2025-01-24 | 29.24 | $29.70 | 100 |
| 2025-01-23 | 29.19 | $29.67 | 116 |
| 2025-01-22 | 29.14 | $29.59 | — |
| 2025-01-21 | 29.10 | $29.68 | 100 |
| 2025-01-17 | 29.05 | $29.39 | 100 |
| 2025-01-16 | 29.03 | $29.20 | 103 |
| 2025-01-15 | 29.03 | $29.10 | 1100 |
| 2025-01-14 | 29.05 | $28.71 | 104 |
| 2025-01-13 | 29.11 | $28.62 | 100 |
| 2025-01-10 | 29.19 | $28.59 | 500 |
| 2025-01-08 | 29.29 | $28.99 | 600 |
| 2025-01-07 | 29.35 | $28.92 | 100 |
| 2025-01-06 | 29.43 | $29.16 | 428 |
| 2025-01-03 | 29.49 | $29.15 | 106 |
| 2025-01-02 | 29.56 | $28.90 | 200 |
| 2024-12-31 | 29.67 | $28.90 | 800 |
| 2024-12-30 | 29.78 | $29.00 | 102 |
| 2024-12-27 | 29.90 | $29.20 | 101 |
| 2024-12-26 | 30.00 | $29.73 | — |
| 2024-12-24 | 30.06 | $29.72 | 100 |
| 2024-12-23 | 30.12 | $29.45 | 100 |
| 2024-12-20 | 30.22 | $29.37 | 100 |
| 2024-12-19 | 30.33 | $29.15 | 100 |
| 2024-12-18 | 30.46 | $29.40 | 218 |
| 2024-12-17 | 30.57 | $30.19 | 100 |
| 2024-12-16 | 30.61 | $30.34 | 900 |
| 2024-12-13 | 30.63 | $30.37 | 100 |
| 2024-12-12 | 30.64 | $30.44 | 1220 |
| 2024-12-11 | 30.65 | $30.61 | — |
| 2024-12-10 | 30.64 | $30.45 | 200 |
| 2024-12-09 | 30.65 | $30.58 | 2500 |
| 2024-12-06 | 30.64 | $30.78 | 502 |
| 2024-12-05 | 30.61 | $30.76 | 110 |
| 2024-12-04 | 30.58 | $30.87 | 100 |
| 2024-12-03 | 30.53 | $30.81 | 100 |
| 2024-12-02 | 30.48 | $30.86 | 100 |
| 2024-11-29 | 30.42 | $30.95 | 230 |
| 2024-11-27 | 30.34 | $30.84 | — |
| 2024-11-26 | 30.27 | $30.84 | 100 |
| 2024-11-25 | 30.19 | $30.77 | 118 |
| 2024-11-22 | 30.11 | $30.61 | 100 |
| 2024-11-21 | 30.04 | $30.38 | 100 |
| 2024-11-20 | 29.99 | $30.14 | 100 |
| 2024-11-19 | 29.95 | $30.03 | 812 |
| 2024-11-18 | 29.93 | $29.97 | 100 |
| 2024-11-15 | 29.91 | $29.82 | 100 |
| 2024-11-14 | 29.91 | $30.05 | 100 |
| 2024-11-13 | 29.89 | $30.28 | 200 |
| 2024-11-12 | 29.84 | $30.33 | 103 |
| 2024-11-11 | 29.78 | $30.50 | 100 |
| 2024-11-08 | 29.71 | $30.39 | 100 |
| 2024-11-07 | 29.64 | $30.24 | 228 |
| 2024-11-06 | 29.58 | $30.06 | 129 |
| 2024-11-05 | 29.53 | $29.54 | 600 |
| 2024-11-04 | 29.54 | $29.20 | — |
| 2024-11-01 | 29.57 | $29.23 | 117 |
| 2024-10-31 | 29.61 | $29.26 | 100 |
| 2024-10-30 | 29.64 | $29.57 | 100 |
| 2024-10-29 | 29.64 | $29.58 | 112 |
| 2024-10-28 | 29.64 | $29.64 | — |
| 2024-10-25 | 29.63 | $29.44 | 101 |
| 2024-10-24 | 29.65 | $29.59 | 542 |
| 2024-10-23 | 29.65 | $29.53 | 104 |
| 2024-10-22 | 29.65 | $29.71 | 100 |
| 2024-10-21 | 29.64 | $29.74 | 400 |
| 2024-10-18 | 29.62 | $29.99 | 600 |
| 2024-10-17 | 29.58 | $29.88 | 100 |
| 2024-10-16 | 29.54 | $29.96 | 200 |
| 2024-10-15 | 29.50 | $29.76 | 327 |
| 2024-10-14 | 29.46 | $29.78 | 102 |
| 2024-10-11 | 29.43 | $29.60 | 100 |
| 2024-10-10 | 29.41 | $29.36 | 600 |
| 2024-10-09 | 29.40 | $29.47 | — |
| 2024-10-08 | 29.39 | $29.33 | 104 |
| 2024-10-07 | 29.38 | $29.15 | 100 |
| 2024-10-04 | 29.39 | $29.45 | 718 |
| 2024-10-03 | 29.36 | $29.26 | — |
| 2024-10-02 | 29.35 | $29.44 | 1746 |
| 2024-10-01 | 29.31 | $29.50 | 5242 |
| 2024-09-30 | 29.27 | $29.65 | 107 |
| 2024-09-27 | 29.21 | $29.62 | 100 |
| 2024-09-26 | 29.14 | $29.55 | 100 |
| 2024-09-25 | 29.09 | $29.42 | 409 |
| 2024-09-24 | 29.04 | $29.53 | 100 |
| 2024-09-23 | 28.98 | $29.48 | 100 |
| 2024-09-20 | 28.92 | $29.36 | — |
| 2024-09-19 | 28.87 | $29.39 | 100 |
| 2024-09-18 | 28.81 | $29.08 | — |
| 2024-09-17 | 28.78 | $29.15 | — |
| 2024-09-16 | 28.74 | $29.18 | 100 |
| 2024-09-13 | 28.70 | $29.04 | 100 |
| 2024-09-12 | 28.66 | $28.78 | 100 |
| 2024-09-11 | 28.65 | $28.64 | 302 |
| 2024-09-10 | 28.64 | $28.45 | — |
| 2024-09-09 | 28.65 | $28.40 | 239 |
| 2024-09-06 | 28.66 | $28.16 | — |
| 2024-09-05 | 28.70 | $28.50 | 100 |
| 2024-09-04 | 28.69 | $28.67 | 100 |
| 2024-09-03 | 28.66 | $28.61 | 926 |
| 2024-08-30 | 28.63 | $29.16 | — |
| 2024-08-29 | 28.54 | $28.90 | 100 |
| 2024-08-28 | 28.47 | $28.84 | 100 |
| 2024-08-27 | 28.41 | $28.96 | 100 |
| 2024-08-26 | 28.33 | $29.00 | 104 |
| 2024-08-23 | 28.24 | $29.03 | 1500 |
| 2024-08-22 | 28.15 | $28.52 | 436 |
| 2024-08-21 | 28.10 | $28.76 | 621 |
| 2024-08-20 | 28.03 | $28.58 | 200 |
| 2024-08-19 | 27.97 | $28.68 | 100 |
| 2024-08-16 | 27.90 | $28.45 | — |
| 2024-08-15 | 27.85 | $28.33 | 300 |
| 2024-08-14 | 27.82 | $28.01 | 312 |
| 2024-08-13 | 27.81 | $27.96 | 140 |
| 2024-08-12 | 27.82 | $27.63 | 1439 |
| 2024-08-09 | 27.86 | $27.74 | 100 |
| 2024-08-08 | 27.89 | $27.63 | 2100 |
| 2024-08-07 | 27.94 | $27.15 | 1100 |
| 2024-08-06 | 28.03 | $27.33 | 100 |
| 2024-08-05 | 28.11 | $27.02 | 104 |
| 2024-08-02 | 28.22 | $27.76 | 717 |
| 2024-08-01 | 28.27 | $28.26 | 100 |
| 2024-07-31 | 28.26 | $28.55 | 1300 |
| 2024-07-30 | 28.22 | $28.32 | 100 |
| 2024-07-29 | 28.20 | $28.26 | — |
| 2024-07-26 | 28.18 | $28.21 | 1228 |
| 2024-07-25 | 28.16 | $27.92 | 100 |
| 2024-07-24 | 28.17 | $27.88 | 100 |
| 2024-07-23 | 28.18 | $28.35 | — |
| 2024-07-22 | 28.15 | $28.39 | 100 |
| 2024-07-19 | 28.11 | $28.16 | 100 |
| 2024-07-18 | 28.08 | $28.34 | 100 |
| 2024-07-17 | 28.04 | $28.57 | — |
| 2024-07-16 | 27.96 | $28.75 | — |
| 2024-07-15 | 27.87 | $28.39 | — |
| 2024-07-12 | 27.80 | $28.32 | 100 |
| 2024-07-11 | 27.73 | $28.15 | 117 |
| 2024-07-10 | 27.68 | $28.00 | 449 |
| 2024-07-09 | 27.64 | $27.77 | — |
| 2024-07-08 | 27.62 | $27.80 | 100 |
| 2024-07-05 | 27.60 | $27.81 | 100 |
| 2024-07-03 | 27.57 | $27.73 | 100 |
| 2024-07-02 | 27.55 | $27.62 | 100 |
| 2024-07-01 | 27.54 | $27.51 | 400 |
| 2024-06-28 | 27.53 | $27.61 | 100 |
| 2024-06-27 | 27.52 | $27.64 | 606 |
| 2024-06-26 | 27.50 | $27.62 | 702 |
| 2024-06-25 | 27.48 | $27.60 | 100 |
| 2024-06-24 | 27.46 | $27.69 | 724 |
| 2024-06-21 | 27.43 | $27.55 | — |
| 2024-06-20 | 27.42 | $27.55 | — |
| 2024-06-18 | 27.40 | $27.52 | — |
| 2024-06-17 | 27.39 | $27.48 | 100 |
| 2024-06-14 | 27.39 | $27.31 | — |
| 2024-06-13 | 27.40 | $27.46 | 100 |
| 2024-06-12 | 27.40 | $27.52 | — |
| 2024-06-11 | 27.39 | $27.38 | 131 |
| 2024-06-10 | 27.40 | $27.42 | 100 |
| 2024-06-07 | 27.40 | $27.36 | 100 |
| 2024-06-06 | 27.41 | $27.46 | — |
| 2024-06-05 | 27.41 | $27.47 | 319 |
| 2024-06-04 | 27.41 | $27.29 | 100 |
| 2024-06-03 | 27.42 | $27.32 | — |
| 2024-05-31 | 27.43 | $27.44 | 300 |
| 2024-05-30 | 27.42 | $27.13 | 100 |
| 2024-05-29 | 27.44 | $27.06 | 100 |
| 2024-05-28 | 27.46 | $27.33 | 200 |
| 2024-05-24 | 27.46 | $27.40 | 1800 |
| 2024-05-23 | 27.44 | $27.24 | 100 |
| 2024-05-22 | 27.44 | $27.56 | — |
| 2024-05-21 | 27.40 | $27.74 | 336 |
| 2024-05-20 | 27.34 | $27.72 | — |
| 2024-05-17 | 27.28 | $27.75 | 100 |
| 2024-05-16 | 27.21 | $27.72 | 100 |
| 2024-05-15 | 27.13 | $27.75 | — |
| 2024-05-14 | 27.05 | $27.53 | — |
| 2024-05-13 | 26.98 | $27.39 | 100 |
| 2024-05-10 | 26.91 | $27.44 | 1144 |
| 2024-05-09 | 26.84 | $27.41 | 445 |
| 2024-05-08 | 26.78 | $27.19 | 100 |
| 2024-05-07 | 26.73 | $27.22 | 100 |
| 2024-05-06 | 26.68 | $27.11 | 100 |
| 2024-05-03 | 26.64 | $26.89 | 100 |
| 2024-05-02 | 26.63 | $26.66 | — |
| 2024-05-01 | 26.64 | $26.47 | 100 |
| 2024-04-30 | 26.68 | $26.50 | 100 |
| 2024-04-29 | 26.71 | $26.88 | 800 |
| 2024-04-26 | 26.71 | $26.77 | — |
| 2024-04-25 | 26.73 | $26.63 | — |
| 2024-04-24 | 26.76 | $26.76 | 1402 |
| 2024-04-23 | 26.78 | $26.72 | 800 |
| 2024-04-22 | 26.81 | $26.46 | 100 |
| 2024-04-19 | 26.87 | $26.28 | 100 |
| 2024-04-18 | 26.95 | $26.29 | — |
| 2024-04-17 | 27.04 | $26.32 | 100 |
| 2024-04-16 | 27.12 | $26.39 | — |
| 2024-04-15 | 27.21 | $26.51 | 100 |
| 2024-04-12 | 27.28 | $26.77 | — |
| 2024-04-11 | 27.33 | $27.20 | — |
| 2024-04-10 | 27.33 | $27.13 | 100 |
| 2024-04-09 | 27.35 | $27.45 | 100 |
| 2024-04-08 | 27.33 | $27.39 | 135 |
| 2024-04-05 | 27.31 | $27.37 | — |
| 2024-04-04 | 27.29 | $27.14 | — |
| 2024-04-03 | 27.30 | $27.38 | 100 |
| 2024-04-02 | 27.27 | $27.33 | 100 |
| 2024-04-01 | 27.25 | $27.51 | 236 |
| 2024-03-28 | 27.21 | $27.65 | — |
| 2024-03-27 | 27.15 | $27.54 | 1021 |
| 2024-03-26 | 27.10 | $27.29 | 1203 |
| 2024-03-25 | 27.07 | $27.27 | — |
| 2024-03-22 | 27.03 | $27.34 | 600 |
| 2024-03-21 | 26.99 | $27.45 | 100 |
| 2024-03-20 | 26.93 | $27.30 | 100 |
| 2024-03-19 | 26.88 | $27.08 | 300 |
| 2024-03-18 | 26.84 | $26.94 | 100 |
| 2024-03-15 | 26.82 | $26.83 | — |
| 2024-03-14 | 26.80 | $26.90 | — |
| 2024-03-13 | 26.78 | $27.07 | — |
| 2024-03-12 | 26.73 | $27.06 | — |
| 2024-03-11 | 26.68 | $26.91 | — |
| 2024-03-08 | 26.64 | $26.91 | — |
| 2024-03-07 | 26.60 | $26.98 | — |
| 2024-03-06 | 26.54 | $26.78 | 100 |
| 2024-03-05 | 26.50 | $26.66 | 100 |
| 2024-03-04 | 26.47 | $26.81 | 100 |
| 2024-03-01 | 26.43 | $26.86 | — |
| 2024-02-29 | 26.37 | $26.69 | 107 |
| 2024-02-28 | 26.32 | $26.52 | — |
| 2024-02-27 | 26.29 | $26.53 | — |
| 2024-02-26 | 26.25 | $26.49 | — |
| 2024-02-23 | 26.22 | $26.58 | — |
| 2024-02-22 | 26.17 | $26.54 | 2300 |
| 2024-02-21 | 26.12 | $26.23 | — |
| 2024-02-20 | 26.10 | $26.15 | — |
| 2024-02-16 | 26.09 | $26.31 | 100 |
| 2024-02-15 | 26.05 | $26.43 | — |
| 2024-02-14 | 26.00 | $26.12 | — |
| 2024-02-13 | 25.98 | $25.86 | 200 |
| 2024-02-12 | 25.97 | $26.28 | — |
| 2024-02-09 | 25.93 | $26.21 | — |
| 2024-02-08 | 25.88 | $26.14 | 200 |
| 2024-02-07 | 25.85 | $26.08 | — |
| 2024-02-06 | 25.81 | $25.98 | — |
| 2024-02-05 | 25.79 | $25.85 | 100 |
| 2024-02-02 | 25.77 | $26.12 | 607 |
| 2024-02-01 | 25.73 | $25.97 | 3949 |
| 2024-01-31 | 25.69 | $25.72 | 100 |
| 2024-01-30 | 25.69 | $26.03 | 100 |
| 2024-01-29 | 25.65 | $26.01 | 1000 |
| 2024-01-26 | 25.61 | $25.83 | 200 |
| 2024-01-25 | 25.59 | $25.79 | 100 |
| 2024-01-24 | 25.58 | $25.63 | 100 |
| 2024-01-23 | 25.59 | $25.70 | — |
| 2024-01-22 | 25.59 | $25.69 | 132 |
| 2024-01-19 | 25.59 | $25.56 | 100 |
| 2024-01-18 | 25.61 | $25.35 | — |
| 2024-01-17 | 25.65 | $25.25 | 100 |
| 2024-01-16 | 25.71 | $25.40 | 100 |
| 2024-01-12 | 25.75 | $25.63 | 2205 |
| 2024-01-11 | 25.77 | $25.61 | 100 |
| 2024-01-10 | 25.80 | $25.63 | — |
| 2024-01-09 | 25.82 | $25.59 | — |
| 2024-01-08 | 25.84 | $25.70 | 400 |
| 2024-01-05 | 25.85 | $25.47 | — |
| 2024-01-04 | 25.88 | $25.46 | — |
| 2024-01-03 | 25.91 | $25.58 | 100 |
| 2024-01-02 | 25.92 | $25.79 | 100 |
| 2023-12-29 | 25.91 | $25.93 | 100 |
| 2023-12-28 | 25.89 | $26.07 | 100 |
| 2023-12-27 | 25.85 | $26.11 | 100 |
| 2023-12-26 | 25.80 | $26.03 | 100 |
| 2023-12-22 | 25.75 | $26.19 | 1444 |
| 2023-12-21 | 25.68 | $26.17 | 100 |
| 2023-12-20 | 25.61 | $26.00 | 100 |
| 2023-12-19 | 25.55 | $26.22 | 100 |
| 2023-12-18 | 25.47 | $26.05 | 100 |
| 2023-12-15 | 25.39 | $26.00 | — |
| 2023-12-14 | 25.32 | $26.04 | — |
| 2023-12-13 | 25.24 | $25.70 | 1128 |
| 2023-12-12 | 25.18 | $25.33 | — |
| 2023-12-11 | 25.16 | $25.29 | — |
| 2023-12-08 | 25.14 | $25.25 | — |
| 2023-12-07 | 25.12 | $25.20 | 100 |
| 2023-12-06 | 25.11 | $25.09 | 200 |
| 2023-12-05 | 25.10 | $25.15 | — |
| 2023-12-04 | 25.08 | $25.22 | — |
| 2023-12-01 | 25.06 | $25.30 | — |
| 2023-11-30 | 25.02 | $25.14 | 100 |
| 2023-11-29 | 25.00 | $25.16 | 100 |
| 2023-11-28 | 24.97 | $25.15 | 244 |
| 2023-11-27 | 24.94 | $25.09 | 100 |
| 2023-11-24 | 24.91 | $25.08 | — |
| 2023-11-22 | 24.88 | $25.09 | 100 |
| 2023-11-21 | 24.85 | $25.07 | 100 |
| 2023-11-20 | 24.81 | $25.08 | 132 |
| 2023-11-17 | 24.78 | $25.02 | 100 |
| 2023-11-16 | 24.74 | $24.97 | 100 |
| 2023-11-15 | 24.71 | $24.97 | 1045 |
| 2023-11-14 | 24.69 | $25.00 | 100 |
| 2023-11-13 | 24.66 | $24.77 | — |
| 2023-11-10 | 24.65 | $24.76 | 744 |
| 2023-11-09 | 24.65 | $24.65 | 123 |
| 2023-11-08 | 24.66 | $24.73 | — |
| 2023-11-07 | 24.66 | $24.74 | — |
| 2023-11-06 | 24.67 | $24.74 | 122 |
| 2023-11-03 | 24.68 | $24.81 | — |
| 2023-11-02 | 24.68 | $24.70 | 120 |
| 2023-11-01 | 24.69 | $24.54 | 100 |
| 2023-10-31 | 24.72 | $24.42 | 200 |
| 2023-10-30 | 24.77 | $24.41 | — |
| 2023-10-27 | 24.81 | $24.28 | — |
| 2023-10-26 | 24.88 | $24.35 | — |
| 2023-10-25 | 24.94 | $24.46 | — |
| 2023-10-24 | 24.99 | $24.73 | — |
| 2023-10-23 | 25.02 | $24.63 | 700 |
| 2023-10-20 | 25.06 | $24.71 | 100 |
| 2023-10-19 | 25.10 | $24.91 | 100 |
| 2023-10-18 | 25.11 | $25.05 | 100 |
| 2023-10-17 | 25.12 | $25.31 | 100 |
| 2023-10-16 | 25.11 | $25.27 | 100 |
| 2023-10-13 | 25.10 | $25.08 | 1300 |
| 2023-10-12 | 25.11 | $25.16 | 2022 |
| 2023-10-11 | 25.12 | $25.31 | — |
| 2023-10-10 | 25.12 | $25.28 | — |
| 2023-10-09 | 25.12 | $25.17 | — |
| 2023-10-06 | 25.14 | $24.94 | 100 |
| 2023-10-05 | 25.18 | $24.81 | 1544 |
| 2023-10-04 | 25.24 | $24.87 | — |
| 2023-10-03 | 25.30 | $24.76 | 100 |
| 2023-10-02 | 25.38 | $25.01 | — |
| 2023-09-29 | 25.44 | $25.13 | — |
| 2023-09-28 | 25.49 | $25.21 | — |
| 2023-09-27 | 25.54 | $25.05 | 100 |
| 2023-09-26 | 25.60 | $24.99 | 100 |
| 2023-09-25 | 25.68 | $25.22 | — |
| 2023-09-22 | 25.74 | $25.14 | 300 |
| 2023-09-21 | 25.80 | $25.20 | — |
| 2023-09-20 | 25.86 | $25.61 | — |
| 2023-09-19 | 25.88 | $25.77 | — |
| 2023-09-18 | 25.89 | $25.84 | 100 |
| 2023-09-15 | 25.88 | $25.86 | — |
| 2023-09-14 | 25.88 | $26.09 | — |
| 2023-09-13 | 25.84 | $25.85 | 230 |
| 2023-09-12 | 25.84 | $25.90 | — |
| 2023-09-11 | 25.82 | $25.92 | 100 |
| 2023-09-08 | 25.81 | $25.83 | — |
| 2023-09-07 | 25.80 | $25.81 | — |
| 2023-09-06 | 25.80 | $25.85 | — |
| 2023-09-05 | 25.80 | $25.96 | 100 |
| 2023-09-01 | 25.78 | $26.13 | — |
| 2023-08-31 | 25.76 | $26.07 | — |
| 2023-08-30 | 25.73 | $26.06 | 43204 |
| 2023-08-29 | 25.71 | $25.98 | — |
| 2023-08-28 | 25.70 | $25.68 | 100 |
| 2023-08-25 | 25.72 | $25.53 | — |
| 2023-08-24 | 25.76 | $25.42 | — |
| 2023-08-23 | 25.82 | $25.64 | 129 |
| 2023-08-22 | 25.85 | $25.44 | 100 |
| 2023-08-21 | 25.92 | $25.51 | — |
| 2023-08-18 | 25.98 | $25.48 | — |
| 2023-08-17 | 26.04 | $25.47 | — |
| 2023-08-16 | 26.11 | $25.61 | — |
| 2023-08-15 | 26.17 | $25.79 | — |
| 2023-08-14 | 26.22 | $26.06 | — |
| 2023-08-11 | 26.25 | $26.05 | 100 |
| 2023-08-10 | 26.27 | $26.07 | — |
| 2023-08-09 | 26.30 | $26.08 | — |
| 2023-08-08 | 26.33 | $26.18 | 100 |
| 2023-08-07 | 26.34 | $26.27 | 100 |
| 2023-08-04 | 26.35 | $26.10 | 100 |
| 2023-08-03 | 26.37 | $26.16 | — |
| 2023-08-02 | 26.38 | $26.22 | 100 |
| 2023-08-01 | 26.39 | $26.50 | — |
| 2023-07-31 | 26.37 | $26.57 | 2204 |
| 2023-07-28 | 26.33 | $26.47 | 2000 |
| 2023-07-27 | 26.31 | $26.24 | 100 |
| 2023-07-26 | 26.30 | $26.45 | — |
| 2023-07-25 | 26.28 | $26.42 | — |
| 2023-07-24 | 26.25 | $26.37 | 100 |
| 2023-07-21 | 26.22 | $26.35 | 100 |
| 2023-07-20 | 26.20 | $26.38 | — |
| 2023-07-19 | 26.16 | $26.57 | 300 |
| 2023-07-18 | 26.11 | $26.50 | 10900 |
| 2023-07-17 | 26.06 | $26.39 | — |
| 2023-07-14 | 26.01 | $26.32 | 36500 |
| 2023-07-13 | 25.98 | $26.44 | 35305 |
| 2023-07-12 | 25.92 | $26.23 | 34135 |
| 2023-07-11 | 25.89 | $26.02 | 32900 |
| 2023-07-10 | 25.87 | $25.87 | 31801 |
| 2023-07-07 | 25.86 | $25.78 | 30700 |
| 2023-07-06 | 25.86 | $25.78 | 29700 |
| 2023-07-05 | 25.86 | $25.99 | 28700 |
| 2023-07-03 | 25.83 | $26.11 | 27828 |
| 2023-06-30 | 25.80 | $26.12 | 27301 |
| 2023-06-29 | 25.75 | $25.87 | 25900 |
| 2023-06-28 | 25.73 | $25.89 | 25000 |
| 2023-06-27 | 25.69 | $25.86 | 24200 |
| 2023-06-26 | 25.66 | $25.67 | 23400 |
| 2023-06-23 | 25.64 | $25.70 | 22601 |
| 2023-06-22 | 25.62 | $25.77 | 22000 |
| 2023-06-21 | 25.58 | $25.79 | 22401 |
| 2023-06-20 | 25.54 | $25.85 | 20401 |
| 2023-06-16 | 25.49 | $25.89 | 19700 |
| 2023-06-15 | 25.44 | $25.96 | 19000 |
| 2023-06-14 | 25.37 | $25.73 | 18400 |
| 2023-06-13 | 25.32 | $25.72 | 17900 |
| 2023-06-12 | 25.27 | $25.59 | 17300 |
| 2023-06-09 | 25.22 | $25.43 | 16700 |
| 2023-06-08 | 25.20 | $25.46 | 100 |
| 2023-06-07 | 25.16 | $25.39 | 29600 |
| 2023-06-06 | 25.13 | $25.48 | 15600 |
| 2023-06-05 | 25.10 | $25.37 | 15100 |
| 2023-06-02 | 25.07 | $25.43 | 14600 |
| 2023-06-01 | 25.03 | $25.16 | 14000 |
| 2023-05-31 | 25.02 | $25.01 | 13500 |
| 2023-05-30 | 25.02 | $25.06 | 13000 |
| 2023-05-26 | 25.01 | $25.03 | 12605 |
| 2023-05-25 | 25.02 | $24.81 | 12200 |
| 2023-05-24 | 25.04 | $24.80 | 11810 |
| 2023-05-23 | 25.06 | $24.94 | 11400 |
| 2023-05-22 | 25.07 | $25.08 | 11500 |
| 2023-05-19 | 25.07 | $25.11 | 10600 |
| 2023-05-18 | 25.06 | $25.20 | 10212 |
| 2023-05-17 | 25.05 | $25.13 | 13600 |
| 2023-05-16 | 25.03 | $24.98 | 9600 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
30.06
2026-07-23
Close Price
$29.76
Vol: 1300
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.44
Average
28.20
Maximum
31.09
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 30.06 | $29.76 | 1300 |
| 2026-07-22 | 30.13 | $30.10 | 5521 |
| 2026-07-21 | 30.14 | $30.13 | 8001 |
| 2026-07-20 | 30.14 | $29.87 | 100 |
| 2026-07-17 | 30.20 | $29.94 | 100 |
| 2026-07-16 | 30.26 | $30.17 | 2500 |
| 2026-07-15 | 30.27 | $30.30 | 100 |
| 2026-07-14 | 30.26 | $30.29 | 100 |
| 2026-07-13 | 30.25 | $30.17 | 1300 |
| 2026-07-10 | 30.26 | $30.38 | 449 |
| 2026-07-09 | 30.23 | $30.26 | 111 |
| 2026-07-08 | 30.22 | $30.04 | 4830 |
| 2026-07-07 | 30.26 | $30.13 | 113 |
| 2026-07-06 | 30.28 | $30.30 | 2832 |
| 2026-07-02 | 30.27 | $30.12 | 210 |
| 2026-07-01 | 30.29 | $30.21 | 600 |
| 2026-06-30 | 30.30 | $30.38 | 1900 |
| 2026-06-29 | 30.27 | $30.43 | 500 |
| 2026-06-26 | 30.23 | $30.41 | 1918 |
| 2026-06-25 | 30.19 | $30.30 | 3026 |
| 2026-06-24 | 30.16 | $30.15 | 105 |
| 2026-06-23 | 30.16 | $30.09 | 115 |
| 2026-06-22 | 30.17 | $30.12 | 26827 |
| 2026-06-18 | 30.17 | $30.11 | 2619 |
| 2026-06-17 | 30.18 | $30.01 | 600 |
| 2026-06-16 | 30.21 | $30.36 | 601 |
| 2026-06-15 | 30.17 | $30.36 | 2700 |
| 2026-06-12 | 30.12 | $30.30 | 9132 |
| 2026-06-11 | 30.08 | $30.15 | 234 |
| 2026-06-10 | 30.06 | $29.86 | 6400 |
| 2026-06-09 | 30.11 | $30.03 | 647 |
| 2026-06-08 | 30.12 | $29.90 | 135 |
| 2026-06-05 | 30.16 | $30.01 | 113 |
| 2026-06-04 | 30.19 | $30.30 | 104 |
| 2026-06-03 | 30.15 | $30.14 | 104 |
| 2026-06-02 | 30.15 | $30.16 | 1309 |
| 2026-06-01 | 30.14 | $30.01 | 120 |
| 2026-05-29 | 30.16 | $30.15 | 1200 |
| 2026-05-28 | 30.16 | $30.30 | 241 |
| 2026-05-27 | 30.12 | $30.24 | 407 |
| 2026-05-26 | 30.08 | $30.25 | 521 |
| 2026-05-22 | 30.04 | $30.18 | 1987 |
| 2026-05-21 | 30.01 | $30.04 | 2000 |
| 2026-05-20 | 30.00 | $30.00 | 800 |
| 2026-05-19 | 30.00 | $29.86 | 1400 |
| 2026-05-18 | 30.03 | $29.93 | 57800 |
| 2026-05-15 | 30.04 | $29.82 | 3100 |
| 2026-05-14 | 30.09 | $30.17 | 337 |
| 2026-05-13 | 30.06 | $30.10 | 100 |
| 2026-05-12 | 30.05 | $30.13 | 100 |
| 2026-05-11 | 30.03 | $30.07 | 3800 |
| 2026-05-08 | 30.01 | $29.97 | 100 |
| 2026-05-07 | 30.02 | $29.93 | 5400 |
| 2026-05-06 | 30.03 | $30.25 | 100 |
| 2026-05-05 | 29.98 | $30.14 | 1300 |
| 2026-05-04 | 29.94 | $29.95 | 100 |
| 2026-05-01 | 29.94 | $30.11 | 100 |
| 2026-04-30 | 29.90 | $30.15 | 100 |
| 2026-04-29 | 29.85 | $29.79 | 100 |
| 2026-04-28 | 29.86 | $29.92 | 6342 |
| 2026-04-27 | 29.85 | $29.90 | 100 |
| 2026-04-24 | 29.85 | $29.96 | 100 |
| 2026-04-23 | 29.83 | $30.00 | 2100 |
| 2026-04-22 | 29.80 | $29.82 | 100 |
| 2026-04-21 | 29.80 | $29.79 | 306 |
| 2026-04-20 | 29.81 | $29.99 | 100 |
| 2026-04-17 | 29.78 | $30.01 | 311 |
| 2026-04-16 | 29.74 | $29.86 | 204 |
| 2026-04-15 | 29.72 | $29.83 | 211 |
| 2026-04-14 | 29.71 | $29.97 | 200 |
| 2026-04-13 | 29.67 | $29.94 | 7000 |
| 2026-04-10 | 29.63 | $29.89 | 400 |
| 2026-04-09 | 29.60 | $30.02 | 100 |
| 2026-04-08 | 29.53 | $29.97 | 100 |
| 2026-04-07 | 29.46 | $29.66 | 100 |
| 2026-04-06 | 29.46 | $29.62 | 100 |
| 2026-04-02 | 29.46 | $29.67 | 100 |
| 2026-04-01 | 29.45 | $29.57 | 235 |
| 2026-03-31 | 29.46 | $29.57 | 149 |
| 2026-03-30 | 29.48 | $29.31 | 100 |
| 2026-03-27 | 29.56 | $29.32 | 505 |
| 2026-03-26 | 29.64 | $29.47 | 100 |
| 2026-03-25 | 29.72 | $29.72 | 100 |
| 2026-03-24 | 29.75 | $29.55 | 306 |
| 2026-03-23 | 29.83 | $29.52 | 400 |
| 2026-03-20 | 29.93 | $29.25 | 134 |
| 2026-03-19 | 30.10 | $29.76 | 100 |
| 2026-03-18 | 30.20 | $29.82 | 100 |
| 2026-03-17 | 30.29 | $30.15 | 100 |
| 2026-03-16 | 30.34 | $30.09 | 219 |
| 2026-03-13 | 30.40 | $29.86 | 725 |
| 2026-03-12 | 30.53 | $29.93 | 100 |
| 2026-03-11 | 30.65 | $30.24 | 100 |
| 2026-03-10 | 30.74 | $30.29 | 100 |
| 2026-03-09 | 30.83 | $30.41 | 92900 |
| 2026-03-06 | 30.90 | $30.29 | 100 |
| 2026-03-05 | 31.01 | $30.62 | 97624 |
| 2026-03-04 | 31.07 | $30.96 | 124 |
| 2026-03-03 | 31.07 | $30.81 | 100 |
| 2026-03-02 | 31.09 | $31.16 | 601 |
| 2026-02-27 | 31.04 | $31.13 | 100 |
| 2026-02-26 | 30.99 | $31.06 | 322 |
| 2026-02-25 | 30.95 | $31.05 | 4727 |
| 2026-02-24 | 30.90 | $31.00 | 1300 |
| 2026-02-23 | 30.85 | $30.75 | 100 |
| 2026-02-20 | 30.84 | $30.94 | 6800 |
| 2026-02-19 | 30.79 | $30.81 | 518 |
| 2026-02-18 | 30.76 | $30.83 | 1000 |
| 2026-02-17 | 30.71 | $30.73 | 143 |
| 2026-02-13 | 30.68 | $30.78 | 512 |
| 2026-02-12 | 30.64 | $30.57 | 100 |
| 2026-02-11 | 30.63 | $30.89 | 100 |
| 2026-02-10 | 30.55 | $30.76 | 2832 |
| 2026-02-09 | 30.48 | $30.73 | 8530 |
| 2026-02-06 | 30.40 | $30.65 | 100 |
| 2026-02-05 | 30.33 | $30.15 | 100 |
| 2026-02-04 | 30.36 | $30.45 | 100 |
| 2026-02-03 | 30.32 | $30.40 | 537 |
| 2026-02-02 | 30.29 | $30.33 | 100 |
| 2026-01-30 | 30.26 | $30.26 | 1800 |
| 2026-01-29 | 30.25 | $30.35 | 100 |
| 2026-01-28 | 30.21 | $30.29 | 200 |
| 2026-01-27 | 30.18 | $30.34 | 100 |
| 2026-01-26 | 30.13 | $30.30 | 339 |
| 2026-01-23 | 30.09 | $30.22 | 845 |
| 2026-01-22 | 30.05 | $30.26 | 100 |
| 2026-01-21 | 30.00 | $30.12 | 1215 |
| 2026-01-20 | 29.97 | $29.76 | 1100 |
| 2026-01-16 | 30.01 | $30.16 | 1542 |
| 2026-01-15 | 29.97 | $30.21 | 1200 |
| 2026-01-14 | 29.91 | $30.14 | 100 |
| 2026-01-13 | 29.86 | $30.09 | 100 |
| 2026-01-12 | 29.82 | $30.07 | 110 |
| 2026-01-09 | 29.77 | $30.03 | 100 |
| 2026-01-08 | 29.72 | $29.80 | 100 |
| 2026-01-07 | 29.71 | $29.62 | 100 |
| 2026-01-06 | 29.74 | $29.84 | 111 |
| 2026-01-05 | 29.72 | $29.66 | 200 |
| 2026-01-02 | 29.75 | $29.41 | 2302 |
| 2025-12-31 | 29.83 | $29.28 | 5700 |
| 2025-12-30 | 29.95 | $29.48 | 3000 |
| 2025-12-29 | 30.04 | $29.49 | 100 |
| 2025-12-26 | 30.15 | $29.56 | 100 |
| 2025-12-24 | 30.27 | $30.44 | 100 |
| 2025-12-23 | 30.21 | $30.34 | 100 |
| 2025-12-22 | 30.17 | $30.30 | 200 |
| 2025-12-19 | 30.13 | $30.11 | 130 |
| 2025-12-18 | 30.12 | $30.05 | 100 |
| 2025-12-17 | 30.12 | $29.91 | 100 |
| 2025-12-16 | 30.14 | $30.08 | 100 |
| 2025-12-15 | 30.14 | $30.19 | 1518 |
| 2025-12-12 | 30.11 | $30.17 | 100 |
| 2025-12-11 | 30.08 | $30.33 | 100 |
| 2025-12-10 | 30.02 | $30.17 | 100 |
| 2025-12-09 | 29.97 | $29.91 | 100 |
| 2025-12-08 | 29.97 | $29.91 | 100 |
| 2025-12-05 | 29.97 | $30.13 | 100 |
| 2025-12-04 | 29.92 | $30.14 | 100 |
| 2025-12-03 | 29.86 | $30.14 | 100 |
| 2025-12-02 | 29.80 | $29.97 | 100 |
| 2025-12-01 | 29.76 | $30.15 | 409 |
| 2025-11-28 | 29.67 | $30.20 | 100 |
| 2025-11-26 | 29.56 | $30.06 | 100 |
| 2025-11-25 | 29.46 | $29.84 | 100 |
| 2025-11-24 | 29.39 | $29.54 | 100 |
| 2025-11-21 | 29.37 | $29.27 | 1 |
| 2025-11-20 | 29.41 | $28.94 | 102 |
| 2025-11-19 | 29.52 | $29.25 | 1100 |
| 2025-11-18 | 29.59 | $29.28 | 100 |
| 2025-11-17 | 29.67 | $29.32 | 572 |
| 2025-11-14 | 29.75 | $29.56 | 600 |
| 2025-11-13 | 29.79 | $29.60 | 100 |
| 2025-11-12 | 29.82 | $29.99 | 100 |
| 2025-11-11 | 29.79 | $29.99 | 100 |
| 2025-11-10 | 29.74 | $29.84 | 100 |
| 2025-11-07 | 29.72 | $29.57 | 200 |
| 2025-11-06 | 29.76 | $29.43 | 100 |
| 2025-11-05 | 29.83 | $29.63 | 177600 |
| 2025-11-04 | 29.86 | $29.51 | 54800 |
| 2025-11-03 | 29.93 | $29.75 | 1426 |
| 2025-10-31 | 29.96 | $29.80 | 100 |
| 2025-10-30 | 29.98 | $29.72 | 100 |
| 2025-10-29 | 30.03 | $29.96 | 100 |
| 2025-10-28 | 30.02 | $30.13 | 140 |
| 2025-10-27 | 29.98 | $30.25 | 100 |
| 2025-10-24 | 29.91 | $30.07 | 100 |
| 2025-10-23 | 29.87 | $29.96 | 100 |
| 2025-10-22 | 29.84 | $29.81 | 100 |
| 2025-10-21 | 29.83 | $29.94 | 1539 |
| 2025-10-20 | 29.80 | $29.95 | 207 |
| 2025-10-17 | 29.76 | $29.69 | 200 |
| 2025-10-16 | 29.77 | $29.60 | 293 |
| 2025-10-15 | 29.79 | $29.82 | 300 |
| 2025-10-14 | 29.78 | $29.75 | 200 |
| 2025-10-13 | 29.77 | $29.59 | 100 |
| 2025-10-10 | 29.80 | $29.24 | 100 |
| 2025-10-09 | 29.91 | $29.79 | 100 |
| 2025-10-08 | 29.92 | $29.95 | 100 |
| 2025-10-07 | 29.89 | $29.83 | 100 |
| 2025-10-06 | 29.88 | $29.92 | 100 |
| 2025-10-03 | 29.86 | $29.85 | — |
| 2025-10-02 | 29.84 | $29.77 | 1 |
| 2025-10-01 | 29.83 | $29.77 | 100 |
| 2025-09-30 | 29.83 | $29.77 | 1 |
| 2025-09-29 | 29.82 | $29.75 | 337 |
| 2025-09-26 | 29.81 | $29.73 | 337 |
| 2025-09-25 | 29.80 | $29.53 | 100 |
| 2025-09-24 | 29.84 | $29.71 | 100 |
| 2025-09-23 | 29.84 | $29.80 | 227 |
| 2025-09-22 | 29.82 | $29.86 | 100 |
| 2025-09-19 | 29.78 | $29.84 | 26 |
| 2025-09-18 | 29.74 | $29.79 | 100 |
| 2025-09-17 | 29.70 | $29.72 | 100 |
| 2025-09-16 | 29.67 | $29.72 | 1113 |
| 2025-09-15 | 29.64 | $29.76 | 538 |
| 2025-09-12 | 29.59 | $29.70 | 1700 |
| 2025-09-11 | 29.54 | $29.74 | 2900 |
| 2025-09-10 | 29.47 | $29.47 | 206 |
| 2025-09-09 | 29.45 | $29.45 | 100 |
| 2025-09-08 | 29.43 | $29.45 | 424 |
| 2025-09-05 | 29.40 | $29.42 | 313 |
| 2025-09-04 | 29.38 | $29.41 | 1139 |
| 2025-09-03 | 29.35 | $29.18 | 1139 |
| 2025-09-02 | 29.37 | $29.17 | 105 |
| 2025-08-29 | 29.39 | $29.32 | 86 |
| 2025-08-28 | 29.38 | $29.43 | 100 |
| 2025-08-27 | 29.34 | $29.41 | 100 |
| 2025-08-26 | 29.31 | $29.34 | 179 |
| 2025-08-25 | 29.28 | $29.29 | 200 |
| 2025-08-22 | 29.25 | $29.40 | 500 |
| 2025-08-21 | 29.19 | $29.03 | 100 |
| 2025-08-20 | 29.21 | $29.13 | 101 |
| 2025-08-19 | 29.20 | $29.13 | 3 |
| 2025-08-18 | 29.19 | $29.18 | 100 |
| 2025-08-15 | 29.17 | $29.17 | 233 |
| 2025-08-14 | 29.14 | $29.25 | 725 |
| 2025-08-13 | 29.10 | $29.36 | 126 |
| 2025-08-12 | 29.02 | $29.20 | 409 |
| 2025-08-11 | 28.96 | $28.92 | 409 |
| 2025-08-08 | 28.95 | $28.97 | 225 |
| 2025-08-07 | 28.92 | $28.90 | 116 |
| 2025-08-06 | 28.91 | $28.88 | 116 |
| 2025-08-05 | 28.89 | $28.79 | 843 |
| 2025-08-04 | 28.90 | $28.86 | 191 |
| 2025-08-01 | 28.88 | $28.56 | 200 |
| 2025-07-31 | 28.93 | $28.76 | 2315 |
| 2025-07-30 | 28.94 | $28.80 | 706 |
| 2025-07-29 | 28.94 | $28.88 | 426 |
| 2025-07-28 | 28.93 | $28.92 | 100 |
| 2025-07-25 | 28.90 | $29.00 | 200 |
| 2025-07-24 | 28.85 | $28.91 | 438 |
| 2025-07-23 | 28.81 | $28.97 | 100 |
| 2025-07-22 | 28.75 | $28.90 | 26 |
| 2025-07-21 | 28.69 | $28.78 | 100 |
| 2025-07-18 | 28.65 | $28.72 | 100 |
| 2025-07-17 | 28.61 | $28.65 | 200 |
| 2025-07-16 | 28.58 | $28.49 | 100 |
| 2025-07-15 | 28.58 | $28.43 | 707 |
| 2025-07-14 | 28.58 | $28.62 | 707 |
| 2025-07-11 | 28.55 | $28.55 | 900 |
| 2025-07-10 | 28.53 | $28.66 | 7215 |
| 2025-07-09 | 28.48 | $28.56 | 146 |
| 2025-07-08 | 28.44 | $28.44 | 421 |
| 2025-07-07 | 28.42 | $28.50 | 147 |
| 2025-07-03 | 28.38 | $28.66 | 39 |
| 2025-07-02 | 28.30 | $28.53 | 100 |
| 2025-07-01 | 28.23 | $28.50 | — |
| 2025-06-30 | 28.16 | $28.49 | 4 |
| 2025-06-27 | 28.08 | $28.38 | 100 |
| 2025-06-26 | 28.01 | $28.28 | 18 |
| 2025-06-25 | 27.95 | $28.09 | 100 |
| 2025-06-24 | 27.92 | $28.22 | — |
| 2025-06-23 | 27.85 | $28.03 | 100 |
| 2025-06-20 | 27.82 | $27.82 | 100 |
| 2025-06-18 | 27.82 | $27.79 | 2 |
| 2025-06-17 | 27.83 | $27.77 | 100 |
| 2025-06-16 | 27.85 | $27.90 | 100 |
| 2025-06-13 | 27.85 | $27.73 | 111 |
| 2025-06-12 | 27.88 | $27.96 | — |
| 2025-06-11 | 27.86 | $27.92 | — |
| 2025-06-10 | 27.85 | $27.98 | 3295 |
| 2025-06-09 | 27.83 | $27.96 | 3300 |
| 2025-06-06 | 27.81 | $27.91 | — |
| 2025-06-05 | 27.80 | $27.74 | — |
| 2025-06-04 | 27.82 | $27.88 | 100 |
| 2025-06-03 | 27.81 | $27.90 | — |
| 2025-06-02 | 27.80 | $27.88 | 200 |
| 2025-05-30 | 27.79 | $27.81 | 100 |
| 2025-05-29 | 27.80 | $27.72 | 100 |
| 2025-05-28 | 27.83 | $27.66 | 100 |
| 2025-05-27 | 27.87 | $27.79 | — |
| 2025-05-23 | 27.90 | $27.47 | — |
| 2025-05-22 | 28.00 | $27.52 | — |
| 2025-05-21 | 28.10 | $27.59 | 107 |
| 2025-05-20 | 28.20 | $27.90 | 2823 |
| 2025-05-19 | 28.26 | $27.88 | 3112 |
| 2025-05-16 | 28.33 | $27.86 | 100 |
| 2025-05-15 | 28.41 | $27.72 | 10645 |
| 2025-05-14 | 28.53 | $32.58 | 1425 |
| 2025-05-13 | 27.65 | $27.64 | 100 |
| 2025-05-12 | 27.67 | $27.66 | 200 |
| 2025-05-09 | 27.69 | $27.76 | 802 |
| 2025-05-08 | 27.69 | $27.77 | 100 |
| 2025-05-07 | 27.68 | $27.86 | 1000 |
| 2025-05-06 | 27.67 | $27.87 | 100 |
| 2025-05-05 | 27.64 | $27.80 | 100 |
| 2025-05-02 | 27.63 | $27.81 | 5400 |
| 2025-05-01 | 27.62 | $27.85 | 100 |
| 2025-04-30 | 27.59 | $27.92 | 100 |
| 2025-04-29 | 27.55 | $27.89 | — |
| 2025-04-28 | 27.51 | $27.83 | 100 |
| 2025-04-25 | 27.48 | $27.76 | — |
| 2025-04-24 | 27.46 | $27.74 | 200 |
| 2025-04-23 | 27.44 | $27.66 | 100 |
| 2025-04-22 | 27.44 | $27.66 | — |
| 2025-04-21 | 27.44 | $27.54 | 100 |
| 2025-04-17 | 27.47 | $27.67 | — |
| 2025-04-16 | 27.48 | $27.59 | — |
| 2025-04-15 | 27.51 | $27.59 | 100 |
| 2025-04-14 | 27.55 | $27.58 | 100 |
| 2025-04-11 | 27.60 | $27.41 | 100 |
| 2025-04-10 | 27.70 | $27.40 | 100 |
| 2025-04-09 | 27.82 | $27.47 | 100 |
| 2025-04-08 | 27.94 | $27.29 | 100 |
| 2025-04-07 | 28.12 | $27.50 | — |
| 2025-04-04 | 28.29 | $27.50 | 100 |
| 2025-04-03 | 28.49 | $28.36 | 100 |
| 2025-04-02 | 28.54 | $28.82 | 100 |
| 2025-04-01 | 28.50 | $28.72 | — |
| 2025-03-31 | 28.48 | $28.67 | 100 |
| 2025-03-28 | 28.47 | $28.52 | 100 |
| 2025-03-27 | 28.49 | $28.66 | 100 |
| 2025-03-26 | 28.49 | $28.67 | — |
| 2025-03-25 | 28.48 | $28.67 | — |
| 2025-03-24 | 28.47 | $28.74 | 100 |
| 2025-03-21 | 28.45 | $28.55 | — |
| 2025-03-20 | 28.47 | $28.61 | 100 |
| 2025-03-19 | 28.48 | $28.61 | 100 |
| 2025-03-18 | 28.50 | $28.47 | 100 |
| 2025-03-17 | 28.55 | $28.59 | 100 |
| 2025-03-14 | 28.58 | $28.42 | 100 |
| 2025-03-13 | 28.66 | $28.15 | — |
| 2025-03-12 | 28.81 | $28.33 | — |
| 2025-03-11 | 28.94 | $28.40 | 100 |
| 2025-03-10 | 29.09 | $28.58 | 100 |
| 2025-03-07 | 29.22 | $28.93 | 138 |
| 2025-03-06 | 29.30 | $28.82 | 3616 |
| 2025-03-05 | 29.42 | $29.23 | 100 |
| 2025-03-04 | 29.47 | $29.03 | 300 |
| 2025-03-03 | 29.57 | $29.37 | 100 |
| 2025-02-28 | 29.62 | $29.57 | 101 |
| 2025-02-27 | 29.63 | $29.24 | 2000 |
| 2025-02-26 | 29.71 | $29.48 | — |
| 2025-02-25 | 29.75 | $29.54 | 100 |
| 2025-02-24 | 29.79 | $29.54 | 100 |
| 2025-02-21 | 29.84 | $29.58 | 100 |
| 2025-02-20 | 29.88 | $29.85 | 100 |
| 2025-02-19 | 29.87 | $29.98 | 100 |
| 2025-02-18 | 29.83 | $29.96 | 200 |
| 2025-02-14 | 29.79 | $29.92 | 100 |
| 2025-02-13 | 29.76 | $29.93 | 100 |
| 2025-02-12 | 29.71 | $29.71 | 100 |
| 2025-02-11 | 29.70 | $29.78 | — |
| 2025-02-10 | 29.68 | $29.77 | 748 |
| 2025-02-07 | 29.65 | $29.68 | 100 |
| 2025-02-06 | 29.63 | $29.84 | 100 |
| 2025-02-05 | 29.58 | $29.77 | — |
| 2025-02-04 | 29.54 | $29.70 | 100 |
| 2025-02-03 | 29.51 | $29.58 | 100 |
| 2025-01-31 | 29.49 | $29.68 | — |
| 2025-01-30 | 29.45 | $29.78 | 100 |
| 2025-01-29 | 29.38 | $29.58 | — |
| 2025-01-28 | 29.35 | $29.61 | — |
| 2025-01-27 | 29.30 | $29.62 | 318 |
| 2025-01-24 | 29.25 | $29.70 | 100 |
| 2025-01-23 | 29.16 | $29.67 | 116 |
| 2025-01-22 | 29.08 | $29.59 | — |
| 2025-01-21 | 29.00 | $29.68 | 100 |
| 2025-01-17 | 28.88 | $29.39 | 100 |
| 2025-01-16 | 28.82 | $29.20 | 103 |
| 2025-01-15 | 28.78 | $29.10 | 1100 |
| 2025-01-14 | 28.76 | $28.71 | 104 |
| 2025-01-13 | 28.82 | $28.62 | 100 |
| 2025-01-10 | 28.92 | $28.59 | 500 |
| 2025-01-08 | 29.04 | $28.99 | 600 |
| 2025-01-07 | 29.09 | $28.92 | 100 |
| 2025-01-06 | 29.17 | $29.16 | 428 |
| 2025-01-03 | 29.22 | $29.15 | 106 |
| 2025-01-02 | 29.28 | $28.90 | 200 |
| 2024-12-31 | 29.40 | $28.90 | 800 |
| 2024-12-30 | 29.54 | $29.00 | 102 |
| 2024-12-27 | 29.69 | $29.20 | 101 |
| 2024-12-26 | 29.82 | $29.73 | — |
| 2024-12-24 | 29.86 | $29.72 | 100 |
| 2024-12-23 | 29.91 | $29.45 | 100 |
| 2024-12-20 | 30.02 | $29.37 | 100 |
| 2024-12-19 | 30.17 | $29.15 | 100 |
| 2024-12-18 | 30.39 | $29.40 | 218 |
| 2024-12-17 | 30.60 | $30.19 | 100 |
| 2024-12-16 | 30.67 | $30.34 | 900 |
| 2024-12-13 | 30.72 | $30.37 | 100 |
| 2024-12-12 | 30.77 | $30.44 | 1220 |
| 2024-12-11 | 30.81 | $30.61 | — |
| 2024-12-10 | 30.82 | $30.45 | 200 |
| 2024-12-09 | 30.87 | $30.58 | 2500 |
| 2024-12-06 | 30.89 | $30.78 | 502 |
| 2024-12-05 | 30.87 | $30.76 | 110 |
| 2024-12-04 | 30.85 | $30.87 | 100 |
| 2024-12-03 | 30.81 | $30.81 | 100 |
| 2024-12-02 | 30.76 | $30.86 | 100 |
| 2024-11-29 | 30.70 | $30.95 | 230 |
| 2024-11-27 | 30.60 | $30.84 | — |
| 2024-11-26 | 30.51 | $30.84 | 100 |
| 2024-11-25 | 30.41 | $30.77 | 118 |
| 2024-11-22 | 30.30 | $30.61 | 100 |
| 2024-11-21 | 30.20 | $30.38 | 100 |
| 2024-11-20 | 30.14 | $30.14 | 100 |
| 2024-11-19 | 30.12 | $30.03 | 812 |
| 2024-11-18 | 30.11 | $29.97 | 100 |
| 2024-11-15 | 30.12 | $29.82 | 100 |
| 2024-11-14 | 30.15 | $30.05 | 100 |
| 2024-11-13 | 30.15 | $30.28 | 200 |
| 2024-11-12 | 30.09 | $30.33 | 103 |
| 2024-11-11 | 30.01 | $30.50 | 100 |
| 2024-11-08 | 29.88 | $30.39 | 100 |
| 2024-11-07 | 29.75 | $30.24 | 228 |
| 2024-11-06 | 29.63 | $30.06 | 129 |
| 2024-11-05 | 29.53 | $29.54 | 600 |
| 2024-11-04 | 29.52 | $29.20 | — |
| 2024-11-01 | 29.59 | $29.23 | 117 |
| 2024-10-31 | 29.66 | $29.26 | 100 |
| 2024-10-30 | 29.73 | $29.57 | 100 |
| 2024-10-29 | 29.74 | $29.58 | 112 |
| 2024-10-28 | 29.76 | $29.64 | — |
| 2024-10-25 | 29.76 | $29.44 | 101 |
| 2024-10-24 | 29.81 | $29.59 | 542 |
| 2024-10-23 | 29.83 | $29.53 | 104 |
| 2024-10-22 | 29.86 | $29.71 | 100 |
| 2024-10-21 | 29.86 | $29.74 | 400 |
| 2024-10-18 | 29.86 | $29.99 | 600 |
| 2024-10-17 | 29.80 | $29.88 | 100 |
| 2024-10-16 | 29.74 | $29.96 | 200 |
| 2024-10-15 | 29.67 | $29.76 | 327 |
| 2024-10-14 | 29.62 | $29.78 | 102 |
| 2024-10-11 | 29.56 | $29.60 | 100 |
| 2024-10-10 | 29.52 | $29.36 | 600 |
| 2024-10-09 | 29.53 | $29.47 | — |
| 2024-10-08 | 29.51 | $29.33 | 104 |
| 2024-10-07 | 29.53 | $29.15 | 100 |
| 2024-10-04 | 29.57 | $29.45 | 718 |
| 2024-10-03 | 29.57 | $29.26 | — |
| 2024-10-02 | 29.59 | $29.44 | 1746 |
| 2024-10-01 | 29.59 | $29.50 | 5242 |
| 2024-09-30 | 29.56 | $29.65 | 107 |
| 2024-09-27 | 29.50 | $29.62 | 100 |
| 2024-09-26 | 29.44 | $29.55 | 100 |
| 2024-09-25 | 29.37 | $29.42 | 409 |
| 2024-09-24 | 29.33 | $29.53 | 100 |
| 2024-09-23 | 29.24 | $29.48 | 100 |
| 2024-09-20 | 29.16 | $29.36 | — |
| 2024-09-19 | 29.08 | $29.39 | 100 |
| 2024-09-18 | 28.99 | $29.08 | — |
| 2024-09-17 | 28.94 | $29.15 | — |
| 2024-09-16 | 28.87 | $29.18 | 100 |
| 2024-09-13 | 28.78 | $29.04 | 100 |
| 2024-09-12 | 28.71 | $28.78 | 100 |
| 2024-09-11 | 28.68 | $28.64 | 302 |
| 2024-09-10 | 28.67 | $28.45 | — |
| 2024-09-09 | 28.69 | $28.40 | 239 |
| 2024-09-06 | 28.74 | $28.16 | — |
| 2024-09-05 | 28.83 | $28.50 | 100 |
| 2024-09-04 | 28.87 | $28.67 | 100 |
| 2024-09-03 | 28.88 | $28.61 | 926 |
| 2024-08-30 | 28.91 | $29.16 | — |
| 2024-08-29 | 28.81 | $28.90 | 100 |
| 2024-08-28 | 28.76 | $28.84 | 100 |
| 2024-08-27 | 28.71 | $28.96 | 100 |
| 2024-08-26 | 28.62 | $29.00 | 104 |
| 2024-08-23 | 28.51 | $29.03 | 1500 |
| 2024-08-22 | 28.37 | $28.52 | 436 |
| 2024-08-21 | 28.32 | $28.76 | 621 |
| 2024-08-20 | 28.21 | $28.58 | 200 |
| 2024-08-19 | 28.12 | $28.68 | 100 |
| 2024-08-16 | 27.99 | $28.45 | — |
| 2024-08-15 | 27.89 | $28.33 | 300 |
| 2024-08-14 | 27.80 | $28.01 | 312 |
| 2024-08-13 | 27.76 | $27.96 | 140 |
| 2024-08-12 | 27.72 | $27.63 | 1439 |
| 2024-08-09 | 27.75 | $27.74 | 100 |
| 2024-08-08 | 27.76 | $27.63 | 2100 |
| 2024-08-07 | 27.80 | $27.15 | 1100 |
| 2024-08-06 | 27.94 | $27.33 | 100 |
| 2024-08-05 | 28.07 | $27.02 | 104 |
| 2024-08-02 | 28.29 | $27.76 | 717 |
| 2024-08-01 | 28.38 | $28.26 | 100 |
| 2024-07-31 | 28.39 | $28.55 | 1300 |
| 2024-07-30 | 28.33 | $28.32 | 100 |
| 2024-07-29 | 28.30 | $28.26 | — |
| 2024-07-26 | 28.29 | $28.21 | 1228 |
| 2024-07-25 | 28.28 | $27.92 | 100 |
| 2024-07-24 | 28.33 | $27.88 | 100 |
| 2024-07-23 | 28.40 | $28.35 | — |
| 2024-07-22 | 28.38 | $28.39 | 100 |
| 2024-07-19 | 28.34 | $28.16 | 100 |
| 2024-07-18 | 28.34 | $28.34 | 100 |
| 2024-07-17 | 28.31 | $28.57 | — |
| 2024-07-16 | 28.22 | $28.75 | — |
| 2024-07-15 | 28.07 | $28.39 | — |
| 2024-07-12 | 27.97 | $28.32 | 100 |
| 2024-07-11 | 27.88 | $28.15 | 117 |
| 2024-07-10 | 27.80 | $28.00 | 449 |
| 2024-07-09 | 27.74 | $27.77 | — |
| 2024-07-08 | 27.72 | $27.80 | 100 |
| 2024-07-05 | 27.69 | $27.81 | 100 |
| 2024-07-03 | 27.65 | $27.73 | 100 |
| 2024-07-02 | 27.62 | $27.62 | 100 |
| 2024-07-01 | 27.61 | $27.51 | 400 |
| 2024-06-28 | 27.62 | $27.61 | 100 |
| 2024-06-27 | 27.61 | $27.64 | 606 |
| 2024-06-26 | 27.59 | $27.62 | 702 |
| 2024-06-25 | 27.58 | $27.60 | 100 |
| 2024-06-24 | 27.56 | $27.69 | 724 |
| 2024-06-21 | 27.52 | $27.55 | — |
| 2024-06-20 | 27.50 | $27.55 | — |
| 2024-06-18 | 27.48 | $27.52 | — |
| 2024-06-17 | 27.47 | $27.48 | 100 |
| 2024-06-14 | 27.45 | $27.31 | — |
| 2024-06-13 | 27.47 | $27.46 | 100 |
| 2024-06-12 | 27.47 | $27.52 | — |
| 2024-06-11 | 27.44 | $27.38 | 131 |
| 2024-06-10 | 27.45 | $27.42 | 100 |
| 2024-06-07 | 27.44 | $27.36 | 100 |
| 2024-06-06 | 27.45 | $27.46 | — |
| 2024-06-05 | 27.44 | $27.47 | 319 |
| 2024-06-04 | 27.42 | $27.29 | 100 |
| 2024-06-03 | 27.43 | $27.32 | — |
| 2024-05-31 | 27.44 | $27.44 | 300 |
| 2024-05-30 | 27.43 | $27.13 | 100 |
| 2024-05-29 | 27.48 | $27.06 | 100 |
| 2024-05-28 | 27.55 | $27.33 | 200 |
| 2024-05-24 | 27.57 | $27.40 | 1800 |
| 2024-05-23 | 27.58 | $27.24 | 100 |
| 2024-05-22 | 27.63 | $27.56 | — |
| 2024-05-21 | 27.62 | $27.74 | 336 |
| 2024-05-20 | 27.56 | $27.72 | — |
| 2024-05-17 | 27.49 | $27.75 | 100 |
| 2024-05-16 | 27.41 | $27.72 | 100 |
| 2024-05-15 | 27.32 | $27.75 | — |
| 2024-05-14 | 27.21 | $27.53 | — |
| 2024-05-13 | 27.13 | $27.39 | 100 |
| 2024-05-10 | 27.06 | $27.44 | 1144 |
| 2024-05-09 | 26.97 | $27.41 | 445 |
| 2024-05-08 | 26.87 | $27.19 | 100 |
| 2024-05-07 | 26.80 | $27.22 | 100 |
| 2024-05-06 | 26.71 | $27.11 | 100 |
| 2024-05-03 | 26.64 | $26.89 | 100 |
| 2024-05-02 | 26.60 | $26.66 | — |
| 2024-05-01 | 26.60 | $26.47 | 100 |
| 2024-04-30 | 26.64 | $26.50 | 100 |
| 2024-04-29 | 26.68 | $26.88 | 800 |
| 2024-04-26 | 26.65 | $26.77 | — |
| 2024-04-25 | 26.64 | $26.63 | — |
| 2024-04-24 | 26.65 | $26.76 | 1402 |
| 2024-04-23 | 26.65 | $26.72 | 800 |
| 2024-04-22 | 26.65 | $26.46 | 100 |
| 2024-04-19 | 26.70 | $26.28 | 100 |
| 2024-04-18 | 26.81 | $26.29 | — |
| 2024-04-17 | 26.93 | $26.32 | 100 |
| 2024-04-16 | 27.06 | $26.39 | — |
| 2024-04-15 | 27.20 | $26.51 | 100 |
| 2024-04-12 | 27.34 | $26.77 | — |
| 2024-04-11 | 27.44 | $27.20 | — |
| 2024-04-10 | 27.47 | $27.13 | 100 |
| 2024-04-09 | 27.51 | $27.45 | 100 |
| 2024-04-08 | 27.50 | $27.39 | 135 |
| 2024-04-05 | 27.49 | $27.37 | — |
| 2024-04-04 | 27.48 | $27.14 | — |
| 2024-04-03 | 27.52 | $27.38 | 100 |
| 2024-04-02 | 27.51 | $27.33 | 100 |
| 2024-04-01 | 27.51 | $27.51 | 236 |
| 2024-03-28 | 27.47 | $27.65 | — |
| 2024-03-27 | 27.40 | $27.54 | 1021 |
| 2024-03-26 | 27.33 | $27.29 | 1203 |
| 2024-03-25 | 27.30 | $27.27 | — |
| 2024-03-22 | 27.27 | $27.34 | 600 |
| 2024-03-21 | 27.22 | $27.45 | 100 |
| 2024-03-20 | 27.13 | $27.30 | 100 |
| 2024-03-19 | 27.06 | $27.08 | 300 |
| 2024-03-18 | 27.03 | $26.94 | 100 |
| 2024-03-15 | 27.01 | $26.83 | — |
| 2024-03-14 | 27.02 | $26.90 | — |
| 2024-03-13 | 27.01 | $27.07 | — |
| 2024-03-12 | 26.96 | $27.06 | — |
| 2024-03-11 | 26.90 | $26.91 | — |
| 2024-03-08 | 26.86 | $26.91 | — |
| 2024-03-07 | 26.82 | $26.98 | — |
| 2024-03-06 | 26.75 | $26.78 | 100 |
| 2024-03-05 | 26.71 | $26.66 | 100 |
| 2024-03-04 | 26.69 | $26.81 | 100 |
| 2024-03-01 | 26.63 | $26.86 | — |
| 2024-02-29 | 26.55 | $26.69 | 107 |
| 2024-02-28 | 26.49 | $26.52 | — |
| 2024-02-27 | 26.46 | $26.53 | — |
| 2024-02-26 | 26.42 | $26.49 | — |
| 2024-02-23 | 26.38 | $26.58 | — |
| 2024-02-22 | 26.31 | $26.54 | 2300 |
| 2024-02-21 | 26.24 | $26.23 | — |
| 2024-02-20 | 26.22 | $26.15 | — |
| 2024-02-16 | 26.22 | $26.31 | 100 |
| 2024-02-15 | 26.18 | $26.43 | — |
| 2024-02-14 | 26.10 | $26.12 | — |
| 2024-02-13 | 26.08 | $25.86 | 200 |
| 2024-02-12 | 26.11 | $26.28 | — |
| 2024-02-09 | 26.06 | $26.21 | — |
| 2024-02-08 | 26.01 | $26.14 | 200 |
| 2024-02-07 | 25.96 | $26.08 | — |
| 2024-02-06 | 25.92 | $25.98 | — |
| 2024-02-05 | 25.90 | $25.85 | 100 |
| 2024-02-02 | 25.90 | $26.12 | 607 |
| 2024-02-01 | 25.84 | $25.97 | 3949 |
| 2024-01-31 | 25.80 | $25.72 | 100 |
| 2024-01-30 | 25.80 | $26.03 | 100 |
| 2024-01-29 | 25.75 | $26.01 | 1000 |
| 2024-01-26 | 25.69 | $25.83 | 200 |
| 2024-01-25 | 25.65 | $25.79 | 100 |
| 2024-01-24 | 25.62 | $25.63 | 100 |
| 2024-01-23 | 25.61 | $25.70 | — |
| 2024-01-22 | 25.59 | $25.69 | 132 |
| 2024-01-19 | 25.57 | $25.56 | 100 |
| 2024-01-18 | 25.58 | $25.35 | — |
| 2024-01-17 | 25.63 | $25.25 | 100 |
| 2024-01-16 | 25.71 | $25.40 | 100 |
| 2024-01-12 | 25.76 | $25.63 | 2205 |
| 2024-01-11 | 25.78 | $25.61 | 100 |
| 2024-01-10 | 25.81 | $25.63 | — |
| 2024-01-09 | 25.83 | $25.59 | — |
| 2024-01-08 | 25.87 | $25.70 | 400 |
| 2024-01-05 | 25.89 | $25.47 | — |
| 2024-01-04 | 25.95 | $25.46 | — |
| 2024-01-03 | 26.04 | $25.58 | 100 |
| 2024-01-02 | 26.10 | $25.79 | 100 |
| 2023-12-29 | 26.13 | $25.93 | 100 |
| 2023-12-28 | 26.14 | $26.07 | 100 |
| 2023-12-27 | 26.11 | $26.11 | 100 |
| 2023-12-26 | 26.07 | $26.03 | 100 |
| 2023-12-22 | 26.04 | $26.19 | 1444 |
| 2023-12-21 | 25.97 | $26.17 | 100 |
| 2023-12-20 | 25.88 | $26.00 | 100 |
| 2023-12-19 | 25.82 | $26.22 | 100 |
| 2023-12-18 | 25.70 | $26.05 | 100 |
| 2023-12-15 | 25.60 | $26.00 | — |
| 2023-12-14 | 25.48 | $26.04 | — |
| 2023-12-13 | 25.34 | $25.70 | 1128 |
| 2023-12-12 | 25.25 | $25.33 | — |
| 2023-12-11 | 25.22 | $25.29 | — |
| 2023-12-08 | 25.19 | $25.25 | — |
| 2023-12-07 | 25.17 | $25.20 | 100 |
| 2023-12-06 | 25.15 | $25.09 | 200 |
| 2023-12-05 | 25.15 | $25.15 | — |
| 2023-12-04 | 25.14 | $25.22 | — |
| 2023-12-01 | 25.12 | $25.30 | — |
| 2023-11-30 | 25.07 | $25.14 | 100 |
| 2023-11-29 | 25.04 | $25.16 | 100 |
| 2023-11-28 | 25.01 | $25.15 | 244 |
| 2023-11-27 | 24.98 | $25.09 | 100 |
| 2023-11-24 | 24.95 | $25.08 | — |
| 2023-11-22 | 24.91 | $25.09 | 100 |
| 2023-11-21 | 24.88 | $25.07 | 100 |
| 2023-11-20 | 24.83 | $25.08 | 132 |
| 2023-11-17 | 24.79 | $25.02 | 100 |
| 2023-11-16 | 24.74 | $24.97 | 100 |
| 2023-11-15 | 24.70 | $24.97 | 1045 |
| 2023-11-14 | 24.65 | $25.00 | 100 |
| 2023-11-13 | 24.59 | $24.77 | — |
| 2023-11-10 | 24.57 | $24.76 | 744 |
| 2023-11-09 | 24.55 | $24.65 | 123 |
| 2023-11-08 | 24.55 | $24.73 | — |
| 2023-11-07 | 24.54 | $24.74 | — |
| 2023-11-06 | 24.52 | $24.74 | 122 |
| 2023-11-03 | 24.50 | $24.81 | — |
| 2023-11-02 | 24.46 | $24.70 | 120 |
| 2023-11-01 | 24.44 | $24.54 | 100 |
| 2023-10-31 | 24.45 | $24.42 | 200 |
| 2023-10-30 | 24.50 | $24.41 | — |
| 2023-10-27 | 24.55 | $24.28 | — |
| 2023-10-26 | 24.64 | $24.35 | — |
| 2023-10-25 | 24.73 | $24.46 | — |
| 2023-10-24 | 24.82 | $24.73 | — |
| 2023-10-23 | 24.87 | $24.63 | 700 |
| 2023-10-20 | 24.94 | $24.71 | 100 |
| 2023-10-19 | 25.01 | $24.91 | 100 |
| 2023-10-18 | 25.05 | $25.05 | 100 |
| 2023-10-17 | 25.07 | $25.31 | 100 |
| 2023-10-16 | 25.03 | $25.27 | 100 |
| 2023-10-13 | 25.00 | $25.08 | 1300 |
| 2023-10-12 | 25.01 | $25.16 | 2022 |
| 2023-10-11 | 25.00 | $25.31 | — |
| 2023-10-10 | 24.97 | $25.28 | — |
| 2023-10-09 | 24.93 | $25.17 | — |
| 2023-10-06 | 24.91 | $24.94 | 100 |
| 2023-10-05 | 24.94 | $24.81 | 1544 |
| 2023-10-04 | 25.00 | $24.87 | — |
| 2023-10-03 | 25.07 | $24.76 | 100 |
| 2023-10-02 | 25.16 | $25.01 | — |
| 2023-09-29 | 25.23 | $25.13 | — |
| 2023-09-28 | 25.27 | $25.21 | — |
| 2023-09-27 | 25.31 | $25.05 | 100 |
| 2023-09-26 | 25.40 | $24.99 | 100 |
| 2023-09-25 | 25.50 | $25.22 | — |
| 2023-09-22 | 25.58 | $25.14 | 300 |
| 2023-09-21 | 25.69 | $25.20 | — |
| 2023-09-20 | 25.80 | $25.61 | — |
| 2023-09-19 | 25.85 | $25.77 | — |
| 2023-09-18 | 25.87 | $25.84 | 100 |
| 2023-09-15 | 25.88 | $25.86 | — |
| 2023-09-14 | 25.88 | $26.09 | — |
| 2023-09-13 | 25.84 | $25.85 | 230 |
| 2023-09-12 | 25.84 | $25.90 | — |
| 2023-09-11 | 25.83 | $25.92 | 100 |
| 2023-09-08 | 25.82 | $25.83 | — |
| 2023-09-07 | 25.82 | $25.81 | — |
| 2023-09-06 | 25.83 | $25.85 | — |
| 2023-09-05 | 25.83 | $25.96 | 100 |
| 2023-09-01 | 25.81 | $26.13 | — |
| 2023-08-31 | 25.75 | $26.07 | — |
| 2023-08-30 | 25.70 | $26.06 | 43204 |
| 2023-08-29 | 25.63 | $25.98 | — |
| 2023-08-28 | 25.58 | $25.68 | 100 |
| 2023-08-25 | 25.58 | $25.53 | — |
| 2023-08-24 | 25.61 | $25.42 | — |
| 2023-08-23 | 25.67 | $25.64 | 129 |
| 2023-08-22 | 25.70 | $25.44 | 100 |
| 2023-08-21 | 25.78 | $25.51 | — |
| 2023-08-18 | 25.85 | $25.48 | — |
| 2023-08-17 | 25.94 | $25.47 | — |
| 2023-08-16 | 26.05 | $25.61 | — |
| 2023-08-15 | 26.15 | $25.79 | — |
| 2023-08-14 | 26.23 | $26.06 | — |
| 2023-08-11 | 26.26 | $26.05 | 100 |
| 2023-08-10 | 26.30 | $26.07 | — |
| 2023-08-09 | 26.33 | $26.08 | — |
| 2023-08-08 | 26.38 | $26.18 | 100 |
| 2023-08-07 | 26.41 | $26.27 | 100 |
| 2023-08-04 | 26.42 | $26.10 | 100 |
| 2023-08-03 | 26.47 | $26.16 | — |
| 2023-08-02 | 26.51 | $26.22 | 100 |
| 2023-08-01 | 26.55 | $26.50 | — |
| 2023-07-31 | 26.53 | $26.57 | 2204 |
| 2023-07-28 | 26.50 | $26.47 | 2000 |
| 2023-07-27 | 26.47 | $26.24 | 100 |
| 2023-07-26 | 26.49 | $26.45 | — |
| 2023-07-25 | 26.47 | $26.42 | — |
| 2023-07-24 | 26.45 | $26.37 | 100 |
| 2023-07-21 | 26.44 | $26.35 | 100 |
| 2023-07-20 | 26.42 | $26.38 | — |
| 2023-07-19 | 26.40 | $26.57 | 300 |
| 2023-07-18 | 26.33 | $26.50 | 10900 |
| 2023-07-17 | 26.26 | $26.39 | — |
| 2023-07-14 | 26.21 | $26.32 | 36500 |
| 2023-07-13 | 26.15 | $26.44 | 35305 |
| 2023-07-12 | 26.07 | $26.23 | 34135 |
| 2023-07-11 | 26.01 | $26.02 | 32900 |
| 2023-07-10 | 25.98 | $25.87 | 31801 |
| 2023-07-07 | 25.98 | $25.78 | 30700 |
| 2023-07-06 | 26.00 | $25.78 | 29700 |
| 2023-07-05 | 26.02 | $25.99 | 28700 |
| 2023-07-03 | 26.00 | $26.11 | 27828 |
| 2023-06-30 | 25.95 | $26.12 | 27301 |
| 2023-06-29 | 25.88 | $25.87 | 25900 |
| 2023-06-28 | 25.86 | $25.89 | 25000 |
| 2023-06-27 | 25.83 | $25.86 | 24200 |
| 2023-06-26 | 25.80 | $25.67 | 23400 |
| 2023-06-23 | 25.80 | $25.70 | 22601 |
| 2023-06-22 | 25.79 | $25.77 | 22000 |
| 2023-06-21 | 25.77 | $25.79 | 22401 |
| 2023-06-20 | 25.74 | $25.85 | 20401 |
| 2023-06-16 | 25.69 | $25.89 | 19700 |
| 2023-06-15 | 25.62 | $25.96 | 19000 |
| 2023-06-14 | 25.53 | $25.73 | 18400 |
| 2023-06-13 | 25.46 | $25.72 | 17900 |
| 2023-06-12 | 25.39 | $25.59 | 17300 |
| 2023-06-09 | 25.33 | $25.43 | 16700 |
| 2023-06-08 | 25.30 | $25.46 | 100 |
| 2023-06-07 | 25.25 | $25.39 | 29600 |
| 2023-06-06 | 25.21 | $25.48 | 15600 |
| 2023-06-05 | 25.15 | $25.37 | 15100 |
| 2023-06-02 | 25.10 | $25.43 | 14600 |
| 2023-06-01 | 25.03 | $25.16 | 14000 |
| 2023-05-31 | 25.00 | $25.01 | 13500 |
| 2023-05-30 | 25.00 | $25.06 | 13000 |
| 2023-05-26 | 24.98 | $25.03 | 12605 |
| 2023-05-25 | 24.98 | $24.81 | 12200 |
| 2023-05-24 | 25.02 | $24.80 | 11810 |
| 2023-05-23 | 25.06 | $24.94 | 11400 |
| 2023-05-22 | 25.09 | $25.08 | 11500 |
| 2023-05-19 | 25.09 | $25.11 | 10600 |
| 2023-05-18 | 25.08 | $25.20 | 10212 |
| 2023-05-17 | 25.05 | $25.13 | 13600 |
| 2023-05-16 | 25.04 | $24.98 | 9600 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
29.99
2026-07-23
Close Price
$29.76
Vol: 1300
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
24.37
Average
28.20
Maximum
31.16
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 29.99 | $29.76 | 1300 |
| 2026-07-22 | 30.08 | $30.10 | 5521 |
| 2026-07-21 | 30.09 | $30.13 | 8001 |
| 2026-07-20 | 30.09 | $29.87 | 100 |
| 2026-07-17 | 30.17 | $29.94 | 100 |
| 2026-07-16 | 30.25 | $30.17 | 2500 |
| 2026-07-15 | 30.27 | $30.30 | 100 |
| 2026-07-14 | 30.26 | $30.29 | 100 |
| 2026-07-13 | 30.24 | $30.17 | 1300 |
| 2026-07-10 | 30.26 | $30.38 | 449 |
| 2026-07-09 | 30.22 | $30.26 | 111 |
| 2026-07-08 | 30.20 | $30.04 | 4830 |
| 2026-07-07 | 30.26 | $30.13 | 113 |
| 2026-07-06 | 30.29 | $30.30 | 2832 |
| 2026-07-02 | 30.28 | $30.12 | 210 |
| 2026-07-01 | 30.32 | $30.21 | 600 |
| 2026-06-30 | 30.34 | $30.38 | 1900 |
| 2026-06-29 | 30.31 | $30.43 | 500 |
| 2026-06-26 | 30.25 | $30.41 | 1918 |
| 2026-06-25 | 30.19 | $30.30 | 3026 |
| 2026-06-24 | 30.15 | $30.15 | 105 |
| 2026-06-23 | 30.15 | $30.09 | 115 |
| 2026-06-22 | 30.16 | $30.12 | 26827 |
| 2026-06-18 | 30.17 | $30.11 | 2619 |
| 2026-06-17 | 30.19 | $30.01 | 600 |
| 2026-06-16 | 30.24 | $30.36 | 601 |
| 2026-06-15 | 30.18 | $30.36 | 2700 |
| 2026-06-12 | 30.12 | $30.30 | 9132 |
| 2026-06-11 | 30.06 | $30.15 | 234 |
| 2026-06-10 | 30.03 | $29.86 | 6400 |
| 2026-06-09 | 30.09 | $30.03 | 647 |
| 2026-06-08 | 30.11 | $29.90 | 135 |
| 2026-06-05 | 30.18 | $30.01 | 113 |
| 2026-06-04 | 30.22 | $30.30 | 104 |
| 2026-06-03 | 30.18 | $30.14 | 104 |
| 2026-06-02 | 30.18 | $30.16 | 1309 |
| 2026-06-01 | 30.17 | $30.01 | 120 |
| 2026-05-29 | 30.21 | $30.15 | 1200 |
| 2026-05-28 | 30.21 | $30.30 | 241 |
| 2026-05-27 | 30.16 | $30.24 | 407 |
| 2026-05-26 | 30.12 | $30.25 | 521 |
| 2026-05-22 | 30.07 | $30.18 | 1987 |
| 2026-05-21 | 30.02 | $30.04 | 2000 |
| 2026-05-20 | 30.01 | $30.00 | 800 |
| 2026-05-19 | 30.01 | $29.86 | 1400 |
| 2026-05-18 | 30.06 | $29.93 | 57800 |
| 2026-05-15 | 30.09 | $29.82 | 3100 |
| 2026-05-14 | 30.16 | $30.17 | 337 |
| 2026-05-13 | 30.13 | $30.10 | 100 |
| 2026-05-12 | 30.12 | $30.13 | 100 |
| 2026-05-11 | 30.10 | $30.07 | 3800 |
| 2026-05-08 | 30.09 | $29.97 | 100 |
| 2026-05-07 | 30.11 | $29.93 | 5400 |
| 2026-05-06 | 30.14 | $30.25 | 100 |
| 2026-05-05 | 30.08 | $30.14 | 1300 |
| 2026-05-04 | 30.03 | $29.95 | 100 |
| 2026-05-01 | 30.04 | $30.11 | 100 |
| 2026-04-30 | 29.99 | $30.15 | 100 |
| 2026-04-29 | 29.92 | $29.79 | 100 |
| 2026-04-28 | 29.95 | $29.92 | 6342 |
| 2026-04-27 | 29.95 | $29.90 | 100 |
| 2026-04-24 | 29.95 | $29.96 | 100 |
| 2026-04-23 | 29.92 | $30.00 | 2100 |
| 2026-04-22 | 29.89 | $29.82 | 100 |
| 2026-04-21 | 29.89 | $29.79 | 306 |
| 2026-04-20 | 29.91 | $29.99 | 100 |
| 2026-04-17 | 29.87 | $30.01 | 311 |
| 2026-04-16 | 29.82 | $29.86 | 204 |
| 2026-04-15 | 29.80 | $29.83 | 211 |
| 2026-04-14 | 29.79 | $29.97 | 200 |
| 2026-04-13 | 29.73 | $29.94 | 7000 |
| 2026-04-10 | 29.67 | $29.89 | 400 |
| 2026-04-09 | 29.61 | $30.02 | 100 |
| 2026-04-08 | 29.50 | $29.97 | 100 |
| 2026-04-07 | 29.38 | $29.66 | 100 |
| 2026-04-06 | 29.35 | $29.62 | 100 |
| 2026-04-02 | 29.32 | $29.67 | 100 |
| 2026-04-01 | 29.27 | $29.57 | 235 |
| 2026-03-31 | 29.25 | $29.57 | 149 |
| 2026-03-30 | 29.24 | $29.31 | 100 |
| 2026-03-27 | 29.31 | $29.32 | 505 |
| 2026-03-26 | 29.39 | $29.47 | 100 |
| 2026-03-25 | 29.46 | $29.72 | 100 |
| 2026-03-24 | 29.47 | $29.55 | 306 |
| 2026-03-23 | 29.54 | $29.52 | 400 |
| 2026-03-20 | 29.64 | $29.25 | 134 |
| 2026-03-19 | 29.85 | $29.76 | 100 |
| 2026-03-18 | 29.95 | $29.82 | 100 |
| 2026-03-17 | 30.07 | $30.15 | 100 |
| 2026-03-16 | 30.10 | $30.09 | 219 |
| 2026-03-13 | 30.17 | $29.86 | 725 |
| 2026-03-12 | 30.32 | $29.93 | 100 |
| 2026-03-11 | 30.49 | $30.24 | 100 |
| 2026-03-10 | 30.60 | $30.29 | 100 |
| 2026-03-09 | 30.72 | $30.41 | 92900 |
| 2026-03-06 | 30.83 | $30.29 | 100 |
| 2026-03-05 | 31.00 | $30.62 | 97624 |
| 2026-03-04 | 31.10 | $30.96 | 124 |
| 2026-03-03 | 31.11 | $30.81 | 100 |
| 2026-03-02 | 31.16 | $31.16 | 601 |
| 2026-02-27 | 31.12 | $31.13 | 100 |
| 2026-02-26 | 31.06 | $31.06 | 322 |
| 2026-02-25 | 31.02 | $31.05 | 4727 |
| 2026-02-24 | 30.97 | $31.00 | 1300 |
| 2026-02-23 | 30.91 | $30.75 | 100 |
| 2026-02-20 | 30.92 | $30.94 | 6800 |
| 2026-02-19 | 30.87 | $30.81 | 518 |
| 2026-02-18 | 30.84 | $30.83 | 1000 |
| 2026-02-17 | 30.80 | $30.73 | 143 |
| 2026-02-13 | 30.78 | $30.78 | 512 |
| 2026-02-12 | 30.73 | $30.57 | 100 |
| 2026-02-11 | 30.74 | $30.89 | 100 |
| 2026-02-10 | 30.64 | $30.76 | 2832 |
| 2026-02-09 | 30.56 | $30.73 | 8530 |
| 2026-02-06 | 30.47 | $30.65 | 100 |
| 2026-02-05 | 30.38 | $30.15 | 100 |
| 2026-02-04 | 30.43 | $30.45 | 100 |
| 2026-02-03 | 30.39 | $30.40 | 537 |
| 2026-02-02 | 30.35 | $30.33 | 100 |
| 2026-01-30 | 30.33 | $30.26 | 1800 |
| 2026-01-29 | 30.33 | $30.35 | 100 |
| 2026-01-28 | 30.29 | $30.29 | 200 |
| 2026-01-27 | 30.26 | $30.34 | 100 |
| 2026-01-26 | 30.20 | $30.30 | 339 |
| 2026-01-23 | 30.14 | $30.22 | 845 |
| 2026-01-22 | 30.10 | $30.26 | 100 |
| 2026-01-21 | 30.03 | $30.12 | 1215 |
| 2026-01-20 | 29.99 | $29.76 | 1100 |
| 2026-01-16 | 30.05 | $30.16 | 1542 |
| 2026-01-15 | 30.00 | $30.21 | 1200 |
| 2026-01-14 | 29.93 | $30.14 | 100 |
| 2026-01-13 | 29.85 | $30.09 | 100 |
| 2026-01-12 | 29.78 | $30.07 | 110 |
| 2026-01-09 | 29.70 | $30.03 | 100 |
| 2026-01-08 | 29.62 | $29.80 | 100 |
| 2026-01-07 | 29.59 | $29.62 | 100 |
| 2026-01-06 | 29.61 | $29.84 | 111 |
| 2026-01-05 | 29.58 | $29.66 | 200 |
| 2026-01-02 | 29.59 | $29.41 | 2302 |
| 2025-12-31 | 29.69 | $29.28 | 5700 |
| 2025-12-30 | 29.85 | $29.48 | 3000 |
| 2025-12-29 | 29.99 | $29.49 | 100 |
| 2025-12-26 | 30.16 | $29.56 | 100 |
| 2025-12-24 | 30.33 | $30.44 | 100 |
| 2025-12-23 | 30.26 | $30.34 | 100 |
| 2025-12-22 | 30.21 | $30.30 | 200 |
| 2025-12-19 | 30.16 | $30.11 | 130 |
| 2025-12-18 | 30.16 | $30.05 | 100 |
| 2025-12-17 | 30.17 | $29.91 | 100 |
| 2025-12-16 | 30.22 | $30.08 | 100 |
| 2025-12-15 | 30.23 | $30.19 | 1518 |
| 2025-12-12 | 30.21 | $30.17 | 100 |
| 2025-12-11 | 30.19 | $30.33 | 100 |
| 2025-12-10 | 30.10 | $30.17 | 100 |
| 2025-12-09 | 30.05 | $29.91 | 100 |
| 2025-12-08 | 30.06 | $29.91 | 100 |
| 2025-12-05 | 30.08 | $30.13 | 100 |
| 2025-12-04 | 30.03 | $30.14 | 100 |
| 2025-12-03 | 29.96 | $30.14 | 100 |
| 2025-12-02 | 29.87 | $29.97 | 100 |
| 2025-12-01 | 29.82 | $30.15 | 409 |
| 2025-11-28 | 29.70 | $30.20 | 100 |
| 2025-11-26 | 29.53 | $30.06 | 100 |
| 2025-11-25 | 29.38 | $29.84 | 100 |
| 2025-11-24 | 29.26 | $29.54 | 100 |
| 2025-11-21 | 29.21 | $29.27 | 1 |
| 2025-11-20 | 29.25 | $28.94 | 102 |
| 2025-11-19 | 29.39 | $29.25 | 1100 |
| 2025-11-18 | 29.48 | $29.28 | 100 |
| 2025-11-17 | 29.57 | $29.32 | 572 |
| 2025-11-14 | 29.68 | $29.56 | 600 |
| 2025-11-13 | 29.73 | $29.60 | 100 |
| 2025-11-12 | 29.78 | $29.99 | 100 |
| 2025-11-11 | 29.72 | $29.99 | 100 |
| 2025-11-10 | 29.65 | $29.84 | 100 |
| 2025-11-07 | 29.61 | $29.57 | 200 |
| 2025-11-06 | 29.65 | $29.43 | 100 |
| 2025-11-05 | 29.74 | $29.63 | 177600 |
| 2025-11-04 | 29.79 | $29.51 | 54800 |
| 2025-11-03 | 29.89 | $29.75 | 1426 |
| 2025-10-31 | 29.93 | $29.80 | 100 |
| 2025-10-30 | 29.97 | $29.72 | 100 |
| 2025-10-29 | 30.04 | $29.96 | 100 |
| 2025-10-28 | 30.05 | $30.13 | 140 |
| 2025-10-27 | 30.00 | $30.25 | 100 |
| 2025-10-24 | 29.90 | $30.07 | 100 |
| 2025-10-23 | 29.84 | $29.96 | 100 |
| 2025-10-22 | 29.79 | $29.81 | 100 |
| 2025-10-21 | 29.79 | $29.94 | 1539 |
| 2025-10-20 | 29.74 | $29.95 | 207 |
| 2025-10-17 | 29.68 | $29.69 | 200 |
| 2025-10-16 | 29.68 | $29.60 | 293 |
| 2025-10-15 | 29.72 | $29.82 | 300 |
| 2025-10-14 | 29.69 | $29.75 | 200 |
| 2025-10-13 | 29.68 | $29.59 | 100 |
| 2025-10-10 | 29.72 | $29.24 | 100 |
| 2025-10-09 | 29.88 | $29.79 | 100 |
| 2025-10-08 | 29.89 | $29.95 | 100 |
| 2025-10-07 | 29.86 | $29.83 | 100 |
| 2025-10-06 | 29.86 | $29.92 | 100 |
| 2025-10-03 | 29.82 | $29.85 | — |
| 2025-10-02 | 29.80 | $29.77 | 1 |
| 2025-10-01 | 29.80 | $29.77 | 100 |
| 2025-09-30 | 29.80 | $29.77 | 1 |
| 2025-09-29 | 29.79 | $29.75 | 337 |
| 2025-09-26 | 29.79 | $29.73 | 337 |
| 2025-09-25 | 29.79 | $29.53 | 100 |
| 2025-09-24 | 29.85 | $29.71 | 100 |
| 2025-09-23 | 29.87 | $29.80 | 227 |
| 2025-09-22 | 29.85 | $29.86 | 100 |
| 2025-09-19 | 29.81 | $29.84 | 26 |
| 2025-09-18 | 29.77 | $29.79 | 100 |
| 2025-09-17 | 29.73 | $29.72 | 100 |
| 2025-09-16 | 29.70 | $29.72 | 1113 |
| 2025-09-15 | 29.67 | $29.76 | 538 |
| 2025-09-12 | 29.60 | $29.70 | 1700 |
| 2025-09-11 | 29.55 | $29.74 | 2900 |
| 2025-09-10 | 29.46 | $29.47 | 206 |
| 2025-09-09 | 29.44 | $29.45 | 100 |
| 2025-09-08 | 29.42 | $29.45 | 424 |
| 2025-09-05 | 29.39 | $29.42 | 313 |
| 2025-09-04 | 29.36 | $29.41 | 1139 |
| 2025-09-03 | 29.33 | $29.18 | 1139 |
| 2025-09-02 | 29.36 | $29.17 | 105 |
| 2025-08-29 | 29.40 | $29.32 | 86 |
| 2025-08-28 | 29.40 | $29.43 | 100 |
| 2025-08-27 | 29.36 | $29.41 | 100 |
| 2025-08-26 | 29.32 | $29.34 | 179 |
| 2025-08-25 | 29.28 | $29.29 | 200 |
| 2025-08-22 | 29.26 | $29.40 | 500 |
| 2025-08-21 | 29.19 | $29.03 | 100 |
| 2025-08-20 | 29.22 | $29.13 | 101 |
| 2025-08-19 | 29.22 | $29.13 | 3 |
| 2025-08-18 | 29.22 | $29.18 | 100 |
| 2025-08-15 | 29.20 | $29.17 | 233 |
| 2025-08-14 | 29.18 | $29.25 | 725 |
| 2025-08-13 | 29.12 | $29.36 | 126 |
| 2025-08-12 | 29.02 | $29.20 | 409 |
| 2025-08-11 | 28.94 | $28.92 | 409 |
| 2025-08-08 | 28.93 | $28.97 | 225 |
| 2025-08-07 | 28.90 | $28.90 | 116 |
| 2025-08-06 | 28.89 | $28.88 | 116 |
| 2025-08-05 | 28.87 | $28.79 | 843 |
| 2025-08-04 | 28.88 | $28.86 | 191 |
| 2025-08-01 | 28.87 | $28.56 | 200 |
| 2025-07-31 | 28.95 | $28.76 | 2315 |
| 2025-07-30 | 28.98 | $28.80 | 706 |
| 2025-07-29 | 29.01 | $28.88 | 426 |
| 2025-07-28 | 29.00 | $28.92 | 100 |
| 2025-07-25 | 28.98 | $29.00 | 200 |
| 2025-07-24 | 28.93 | $28.91 | 438 |
| 2025-07-23 | 28.89 | $28.97 | 100 |
| 2025-07-22 | 28.83 | $28.90 | 26 |
| 2025-07-21 | 28.76 | $28.78 | 100 |
| 2025-07-18 | 28.72 | $28.72 | 100 |
| 2025-07-17 | 28.68 | $28.65 | 200 |
| 2025-07-16 | 28.65 | $28.49 | 100 |
| 2025-07-15 | 28.66 | $28.43 | 707 |
| 2025-07-14 | 28.70 | $28.62 | 707 |
| 2025-07-11 | 28.67 | $28.55 | 900 |
| 2025-07-10 | 28.66 | $28.66 | 7215 |
| 2025-07-09 | 28.61 | $28.56 | 146 |
| 2025-07-08 | 28.58 | $28.44 | 421 |
| 2025-07-07 | 28.57 | $28.50 | 147 |
| 2025-07-03 | 28.54 | $28.66 | 39 |
| 2025-07-02 | 28.45 | $28.53 | 100 |
| 2025-07-01 | 28.37 | $28.50 | — |
| 2025-06-30 | 28.29 | $28.49 | 4 |
| 2025-06-27 | 28.18 | $28.38 | 100 |
| 2025-06-26 | 28.09 | $28.28 | 18 |
| 2025-06-25 | 28.01 | $28.09 | 100 |
| 2025-06-24 | 27.97 | $28.22 | — |
| 2025-06-23 | 27.88 | $28.03 | 100 |
| 2025-06-20 | 27.83 | $27.82 | 100 |
| 2025-06-18 | 27.84 | $27.79 | 2 |
| 2025-06-17 | 27.85 | $27.77 | 100 |
| 2025-06-16 | 27.88 | $27.90 | 100 |
| 2025-06-13 | 27.87 | $27.73 | 111 |
| 2025-06-12 | 27.91 | $27.96 | — |
| 2025-06-11 | 27.90 | $27.92 | — |
| 2025-06-10 | 27.88 | $27.98 | 3295 |
| 2025-06-09 | 27.85 | $27.96 | 3300 |
| 2025-06-06 | 27.82 | $27.91 | — |
| 2025-06-05 | 27.80 | $27.74 | — |
| 2025-06-04 | 27.82 | $27.88 | 100 |
| 2025-06-03 | 27.81 | $27.90 | — |
| 2025-06-02 | 27.79 | $27.88 | 200 |
| 2025-05-30 | 27.77 | $27.81 | 100 |
| 2025-05-29 | 27.78 | $27.72 | 100 |
| 2025-05-28 | 27.81 | $27.66 | 100 |
| 2025-05-27 | 27.87 | $27.79 | — |
| 2025-05-23 | 27.91 | $27.47 | — |
| 2025-05-22 | 28.05 | $27.52 | — |
| 2025-05-21 | 28.21 | $27.59 | 107 |
| 2025-05-20 | 28.38 | $27.90 | 2823 |
| 2025-05-19 | 28.48 | $27.88 | 3112 |
| 2025-05-16 | 28.62 | $27.86 | 100 |
| 2025-05-15 | 28.78 | $27.72 | 10645 |
| 2025-05-14 | 29.01 | $32.58 | 1425 |
| 2025-05-13 | 27.76 | $27.64 | 100 |
| 2025-05-12 | 27.79 | $27.66 | 200 |
| 2025-05-09 | 27.82 | $27.76 | 802 |
| 2025-05-08 | 27.82 | $27.77 | 100 |
| 2025-05-07 | 27.83 | $27.86 | 1000 |
| 2025-05-06 | 27.80 | $27.87 | 100 |
| 2025-05-05 | 27.77 | $27.80 | 100 |
| 2025-05-02 | 27.76 | $27.81 | 5400 |
| 2025-05-01 | 27.74 | $27.85 | 100 |
| 2025-04-30 | 27.70 | $27.92 | 100 |
| 2025-04-29 | 27.64 | $27.89 | — |
| 2025-04-28 | 27.57 | $27.83 | 100 |
| 2025-04-25 | 27.52 | $27.76 | — |
| 2025-04-24 | 27.47 | $27.74 | 200 |
| 2025-04-23 | 27.42 | $27.66 | 100 |
| 2025-04-22 | 27.40 | $27.66 | — |
| 2025-04-21 | 27.37 | $27.54 | 100 |
| 2025-04-17 | 27.39 | $27.67 | — |
| 2025-04-16 | 27.37 | $27.59 | — |
| 2025-04-15 | 27.37 | $27.59 | 100 |
| 2025-04-14 | 27.39 | $27.58 | 100 |
| 2025-04-11 | 27.42 | $27.41 | 100 |
| 2025-04-10 | 27.52 | $27.40 | 100 |
| 2025-04-09 | 27.64 | $27.47 | 100 |
| 2025-04-08 | 27.79 | $27.29 | 100 |
| 2025-04-07 | 28.02 | $27.50 | — |
| 2025-04-04 | 28.25 | $27.50 | 100 |
| 2025-04-03 | 28.52 | $28.36 | 100 |
| 2025-04-02 | 28.59 | $28.82 | 100 |
| 2025-04-01 | 28.53 | $28.72 | — |
| 2025-03-31 | 28.49 | $28.67 | 100 |
| 2025-03-28 | 28.46 | $28.52 | 100 |
| 2025-03-27 | 28.47 | $28.66 | 100 |
| 2025-03-26 | 28.45 | $28.67 | — |
| 2025-03-25 | 28.42 | $28.67 | — |
| 2025-03-24 | 28.39 | $28.74 | 100 |
| 2025-03-21 | 28.33 | $28.55 | — |
| 2025-03-20 | 28.32 | $28.61 | 100 |
| 2025-03-19 | 28.30 | $28.61 | 100 |
| 2025-03-18 | 28.29 | $28.47 | 100 |
| 2025-03-17 | 28.32 | $28.59 | 100 |
| 2025-03-14 | 28.32 | $28.42 | 100 |
| 2025-03-13 | 28.39 | $28.15 | — |
| 2025-03-12 | 28.56 | $28.33 | — |
| 2025-03-11 | 28.73 | $28.40 | 100 |
| 2025-03-10 | 28.90 | $28.58 | 100 |
| 2025-03-07 | 29.07 | $28.93 | 138 |
| 2025-03-06 | 29.17 | $28.82 | 3616 |
| 2025-03-05 | 29.32 | $29.23 | 100 |
| 2025-03-04 | 29.38 | $29.03 | 300 |
| 2025-03-03 | 29.52 | $29.37 | 100 |
| 2025-02-28 | 29.58 | $29.57 | 101 |
| 2025-02-27 | 29.59 | $29.24 | 2000 |
| 2025-02-26 | 29.71 | $29.48 | — |
| 2025-02-25 | 29.78 | $29.54 | 100 |
| 2025-02-24 | 29.84 | $29.54 | 100 |
| 2025-02-21 | 29.92 | $29.58 | 100 |
| 2025-02-20 | 30.00 | $29.85 | 100 |
| 2025-02-19 | 30.00 | $29.98 | 100 |
| 2025-02-18 | 29.97 | $29.96 | 200 |
| 2025-02-14 | 29.93 | $29.92 | 100 |
| 2025-02-13 | 29.89 | $29.93 | 100 |
| 2025-02-12 | 29.84 | $29.71 | 100 |
| 2025-02-11 | 29.85 | $29.78 | — |
| 2025-02-10 | 29.83 | $29.77 | 748 |
| 2025-02-07 | 29.81 | $29.68 | 100 |
| 2025-02-06 | 29.81 | $29.84 | 100 |
| 2025-02-05 | 29.75 | $29.77 | — |
| 2025-02-04 | 29.71 | $29.70 | 100 |
| 2025-02-03 | 29.67 | $29.58 | 100 |
| 2025-01-31 | 29.67 | $29.68 | — |
| 2025-01-30 | 29.63 | $29.78 | 100 |
| 2025-01-29 | 29.54 | $29.58 | — |
| 2025-01-28 | 29.50 | $29.61 | — |
| 2025-01-27 | 29.45 | $29.62 | 318 |
| 2025-01-24 | 29.37 | $29.70 | 100 |
| 2025-01-23 | 29.26 | $29.67 | 116 |
| 2025-01-22 | 29.13 | $29.59 | — |
| 2025-01-21 | 29.00 | $29.68 | 100 |
| 2025-01-17 | 28.81 | $29.39 | 100 |
| 2025-01-16 | 28.68 | $29.20 | 103 |
| 2025-01-15 | 28.59 | $29.10 | 1100 |
| 2025-01-14 | 28.52 | $28.71 | 104 |
| 2025-01-13 | 28.56 | $28.62 | 100 |
| 2025-01-10 | 28.65 | $28.59 | 500 |
| 2025-01-08 | 28.77 | $28.99 | 600 |
| 2025-01-07 | 28.81 | $28.92 | 100 |
| 2025-01-06 | 28.87 | $29.16 | 428 |
| 2025-01-03 | 28.89 | $29.15 | 106 |
| 2025-01-02 | 28.92 | $28.90 | 200 |
| 2024-12-31 | 29.04 | $28.90 | 800 |
| 2024-12-30 | 29.20 | $29.00 | 102 |
| 2024-12-27 | 29.37 | $29.20 | 101 |
| 2024-12-26 | 29.52 | $29.73 | — |
| 2024-12-24 | 29.54 | $29.72 | 100 |
| 2024-12-23 | 29.57 | $29.45 | 100 |
| 2024-12-20 | 29.69 | $29.37 | 100 |
| 2024-12-19 | 29.88 | $29.15 | 100 |
| 2024-12-18 | 30.18 | $29.40 | 218 |
| 2024-12-17 | 30.47 | $30.19 | 100 |
| 2024-12-16 | 30.56 | $30.34 | 900 |
| 2024-12-13 | 30.64 | $30.37 | 100 |
| 2024-12-12 | 30.72 | $30.44 | 1220 |
| 2024-12-11 | 30.79 | $30.61 | — |
| 2024-12-10 | 30.82 | $30.45 | 200 |
| 2024-12-09 | 30.90 | $30.58 | 2500 |
| 2024-12-06 | 30.95 | $30.78 | 502 |
| 2024-12-05 | 30.96 | $30.76 | 110 |
| 2024-12-04 | 30.96 | $30.87 | 100 |
| 2024-12-03 | 30.92 | $30.81 | 100 |
| 2024-12-02 | 30.89 | $30.86 | 100 |
| 2024-11-29 | 30.83 | $30.95 | 230 |
| 2024-11-27 | 30.72 | $30.84 | — |
| 2024-11-26 | 30.62 | $30.84 | 100 |
| 2024-11-25 | 30.49 | $30.77 | 118 |
| 2024-11-22 | 30.35 | $30.61 | 100 |
| 2024-11-21 | 30.22 | $30.38 | 100 |
| 2024-11-20 | 30.15 | $30.14 | 100 |
| 2024-11-19 | 30.12 | $30.03 | 812 |
| 2024-11-18 | 30.13 | $29.97 | 100 |
| 2024-11-15 | 30.15 | $29.82 | 100 |
| 2024-11-14 | 30.22 | $30.05 | 100 |
| 2024-11-13 | 30.23 | $30.28 | 200 |
| 2024-11-12 | 30.17 | $30.33 | 103 |
| 2024-11-11 | 30.07 | $30.50 | 100 |
| 2024-11-08 | 29.90 | $30.39 | 100 |
| 2024-11-07 | 29.71 | $30.24 | 228 |
| 2024-11-06 | 29.54 | $30.06 | 129 |
| 2024-11-05 | 29.39 | $29.54 | 600 |
| 2024-11-04 | 29.36 | $29.20 | — |
| 2024-11-01 | 29.44 | $29.23 | 117 |
| 2024-10-31 | 29.53 | $29.26 | 100 |
| 2024-10-30 | 29.63 | $29.57 | 100 |
| 2024-10-29 | 29.65 | $29.58 | 112 |
| 2024-10-28 | 29.68 | $29.64 | — |
| 2024-10-25 | 29.69 | $29.44 | 101 |
| 2024-10-24 | 29.76 | $29.59 | 542 |
| 2024-10-23 | 29.80 | $29.53 | 104 |
| 2024-10-22 | 29.86 | $29.71 | 100 |
| 2024-10-21 | 29.88 | $29.74 | 400 |
| 2024-10-18 | 29.88 | $29.99 | 600 |
| 2024-10-17 | 29.81 | $29.88 | 100 |
| 2024-10-16 | 29.75 | $29.96 | 200 |
| 2024-10-15 | 29.65 | $29.76 | 327 |
| 2024-10-14 | 29.59 | $29.78 | 102 |
| 2024-10-11 | 29.51 | $29.60 | 100 |
| 2024-10-10 | 29.47 | $29.36 | 600 |
| 2024-10-09 | 29.49 | $29.47 | — |
| 2024-10-08 | 29.47 | $29.33 | 104 |
| 2024-10-07 | 29.50 | $29.15 | 100 |
| 2024-10-04 | 29.59 | $29.45 | 718 |
| 2024-10-03 | 29.59 | $29.26 | — |
| 2024-10-02 | 29.65 | $29.44 | 1746 |
| 2024-10-01 | 29.67 | $29.50 | 5242 |
| 2024-09-30 | 29.66 | $29.65 | 107 |
| 2024-09-27 | 29.61 | $29.62 | 100 |
| 2024-09-26 | 29.54 | $29.55 | 100 |
| 2024-09-25 | 29.47 | $29.42 | 409 |
| 2024-09-24 | 29.43 | $29.53 | 100 |
| 2024-09-23 | 29.34 | $29.48 | 100 |
| 2024-09-20 | 29.24 | $29.36 | — |
| 2024-09-19 | 29.15 | $29.39 | 100 |
| 2024-09-18 | 29.03 | $29.08 | — |
| 2024-09-17 | 28.98 | $29.15 | — |
| 2024-09-16 | 28.89 | $29.18 | 100 |
| 2024-09-13 | 28.77 | $29.04 | 100 |
| 2024-09-12 | 28.67 | $28.78 | 100 |
| 2024-09-11 | 28.63 | $28.64 | 302 |
| 2024-09-10 | 28.62 | $28.45 | — |
| 2024-09-09 | 28.66 | $28.40 | 239 |
| 2024-09-06 | 28.73 | $28.16 | — |
| 2024-09-05 | 28.89 | $28.50 | 100 |
| 2024-09-04 | 28.97 | $28.67 | 100 |
| 2024-09-03 | 29.01 | $28.61 | 926 |
| 2024-08-30 | 29.07 | $29.16 | — |
| 2024-08-29 | 28.97 | $28.90 | 100 |
| 2024-08-28 | 28.93 | $28.84 | 100 |
| 2024-08-27 | 28.88 | $28.96 | 100 |
| 2024-08-26 | 28.79 | $29.00 | 104 |
| 2024-08-23 | 28.66 | $29.03 | 1500 |
| 2024-08-22 | 28.48 | $28.52 | 436 |
| 2024-08-21 | 28.43 | $28.76 | 621 |
| 2024-08-20 | 28.28 | $28.58 | 200 |
| 2024-08-19 | 28.15 | $28.68 | 100 |
| 2024-08-16 | 27.97 | $28.45 | — |
| 2024-08-15 | 27.82 | $28.33 | 300 |
| 2024-08-14 | 27.67 | $28.01 | 312 |
| 2024-08-13 | 27.60 | $27.96 | 140 |
| 2024-08-12 | 27.52 | $27.63 | 1439 |
| 2024-08-09 | 27.54 | $27.74 | 100 |
| 2024-08-08 | 27.53 | $27.63 | 2100 |
| 2024-08-07 | 27.56 | $27.15 | 1100 |
| 2024-08-06 | 27.75 | $27.33 | 100 |
| 2024-08-05 | 27.92 | $27.02 | 104 |
| 2024-08-02 | 28.23 | $27.76 | 717 |
| 2024-08-01 | 28.38 | $28.26 | 100 |
| 2024-07-31 | 28.39 | $28.55 | 1300 |
| 2024-07-30 | 28.32 | $28.32 | 100 |
| 2024-07-29 | 28.29 | $28.26 | — |
| 2024-07-26 | 28.28 | $28.21 | 1228 |
| 2024-07-25 | 28.28 | $27.92 | 100 |
| 2024-07-24 | 28.37 | $27.88 | 100 |
| 2024-07-23 | 28.49 | $28.35 | — |
| 2024-07-22 | 28.48 | $28.39 | 100 |
| 2024-07-19 | 28.45 | $28.16 | 100 |
| 2024-07-18 | 28.49 | $28.34 | 100 |
| 2024-07-17 | 28.47 | $28.57 | — |
| 2024-07-16 | 28.37 | $28.75 | — |
| 2024-07-15 | 28.18 | $28.39 | — |
| 2024-07-12 | 28.06 | $28.32 | 100 |
| 2024-07-11 | 27.94 | $28.15 | 117 |
| 2024-07-10 | 27.84 | $28.00 | 449 |
| 2024-07-09 | 27.76 | $27.77 | — |
| 2024-07-08 | 27.74 | $27.80 | 100 |
| 2024-07-05 | 27.70 | $27.81 | 100 |
| 2024-07-03 | 27.65 | $27.73 | 100 |
| 2024-07-02 | 27.62 | $27.62 | 100 |
| 2024-07-01 | 27.61 | $27.51 | 400 |
| 2024-06-28 | 27.63 | $27.61 | 100 |
| 2024-06-27 | 27.62 | $27.64 | 606 |
| 2024-06-26 | 27.60 | $27.62 | 702 |
| 2024-06-25 | 27.58 | $27.60 | 100 |
| 2024-06-24 | 27.56 | $27.69 | 724 |
| 2024-06-21 | 27.51 | $27.55 | — |
| 2024-06-20 | 27.48 | $27.55 | — |
| 2024-06-18 | 27.46 | $27.52 | — |
| 2024-06-17 | 27.43 | $27.48 | 100 |
| 2024-06-14 | 27.42 | $27.31 | — |
| 2024-06-13 | 27.45 | $27.46 | 100 |
| 2024-06-12 | 27.44 | $27.52 | — |
| 2024-06-11 | 27.41 | $27.38 | 131 |
| 2024-06-10 | 27.42 | $27.42 | 100 |
| 2024-06-07 | 27.41 | $27.36 | 100 |
| 2024-06-06 | 27.42 | $27.46 | — |
| 2024-06-05 | 27.40 | $27.47 | 319 |
| 2024-06-04 | 27.38 | $27.29 | 100 |
| 2024-06-03 | 27.40 | $27.32 | — |
| 2024-05-31 | 27.42 | $27.44 | 300 |
| 2024-05-30 | 27.41 | $27.13 | 100 |
| 2024-05-29 | 27.49 | $27.06 | 100 |
| 2024-05-28 | 27.60 | $27.33 | 200 |
| 2024-05-24 | 27.65 | $27.40 | 1800 |
| 2024-05-23 | 27.69 | $27.24 | 100 |
| 2024-05-22 | 27.79 | $27.56 | — |
| 2024-05-21 | 27.79 | $27.74 | 336 |
| 2024-05-20 | 27.74 | $27.72 | — |
| 2024-05-17 | 27.68 | $27.75 | 100 |
| 2024-05-16 | 27.59 | $27.72 | 100 |
| 2024-05-15 | 27.49 | $27.75 | — |
| 2024-05-14 | 27.35 | $27.53 | — |
| 2024-05-13 | 27.25 | $27.39 | 100 |
| 2024-05-10 | 27.16 | $27.44 | 1144 |
| 2024-05-09 | 27.04 | $27.41 | 445 |
| 2024-05-08 | 26.91 | $27.19 | 100 |
| 2024-05-07 | 26.81 | $27.22 | 100 |
| 2024-05-06 | 26.68 | $27.11 | 100 |
| 2024-05-03 | 26.56 | $26.89 | 100 |
| 2024-05-02 | 26.48 | $26.66 | — |
| 2024-05-01 | 26.46 | $26.47 | 100 |
| 2024-04-30 | 26.50 | $26.50 | 100 |
| 2024-04-29 | 26.54 | $26.88 | 800 |
| 2024-04-26 | 26.48 | $26.77 | — |
| 2024-04-25 | 26.44 | $26.63 | — |
| 2024-04-24 | 26.43 | $26.76 | 1402 |
| 2024-04-23 | 26.39 | $26.72 | 800 |
| 2024-04-22 | 26.36 | $26.46 | 100 |
| 2024-04-19 | 26.40 | $26.28 | 100 |
| 2024-04-18 | 26.52 | $26.29 | — |
| 2024-04-17 | 26.66 | $26.32 | 100 |
| 2024-04-16 | 26.83 | $26.39 | — |
| 2024-04-15 | 27.02 | $26.51 | 100 |
| 2024-04-12 | 27.21 | $26.77 | — |
| 2024-04-11 | 27.36 | $27.20 | — |
| 2024-04-10 | 27.40 | $27.13 | 100 |
| 2024-04-09 | 27.48 | $27.45 | 100 |
| 2024-04-08 | 27.46 | $27.39 | 135 |
| 2024-04-05 | 27.46 | $27.37 | — |
| 2024-04-04 | 27.46 | $27.14 | — |
| 2024-04-03 | 27.54 | $27.38 | 100 |
| 2024-04-02 | 27.55 | $27.33 | 100 |
| 2024-04-01 | 27.57 | $27.51 | 236 |
| 2024-03-28 | 27.54 | $27.65 | — |
| 2024-03-27 | 27.45 | $27.54 | 1021 |
| 2024-03-26 | 27.37 | $27.29 | 1203 |
| 2024-03-25 | 27.35 | $27.27 | — |
| 2024-03-22 | 27.33 | $27.34 | 600 |
| 2024-03-21 | 27.27 | $27.45 | 100 |
| 2024-03-20 | 27.17 | $27.30 | 100 |
| 2024-03-19 | 27.08 | $27.08 | 300 |
| 2024-03-18 | 27.05 | $26.94 | 100 |
| 2024-03-15 | 27.05 | $26.83 | — |
| 2024-03-14 | 27.07 | $26.90 | — |
| 2024-03-13 | 27.08 | $27.07 | — |
| 2024-03-12 | 27.03 | $27.06 | — |
| 2024-03-11 | 26.97 | $26.91 | — |
| 2024-03-08 | 26.94 | $26.91 | — |
| 2024-03-07 | 26.90 | $26.98 | — |
| 2024-03-06 | 26.82 | $26.78 | 100 |
| 2024-03-05 | 26.79 | $26.66 | 100 |
| 2024-03-04 | 26.78 | $26.81 | 100 |
| 2024-03-01 | 26.72 | $26.86 | — |
| 2024-02-29 | 26.63 | $26.69 | 107 |
| 2024-02-28 | 26.56 | $26.52 | — |
| 2024-02-27 | 26.53 | $26.53 | — |
| 2024-02-26 | 26.49 | $26.49 | — |
| 2024-02-23 | 26.45 | $26.58 | — |
| 2024-02-22 | 26.37 | $26.54 | 2300 |
| 2024-02-21 | 26.28 | $26.23 | — |
| 2024-02-20 | 26.27 | $26.15 | — |
| 2024-02-16 | 26.28 | $26.31 | 100 |
| 2024-02-15 | 26.23 | $26.43 | — |
| 2024-02-14 | 26.14 | $26.12 | — |
| 2024-02-13 | 26.12 | $25.86 | 200 |
| 2024-02-12 | 26.18 | $26.28 | — |
| 2024-02-09 | 26.11 | $26.21 | — |
| 2024-02-08 | 26.05 | $26.14 | 200 |
| 2024-02-07 | 26.00 | $26.08 | — |
| 2024-02-06 | 25.95 | $25.98 | — |
| 2024-02-05 | 25.92 | $25.85 | 100 |
| 2024-02-02 | 25.93 | $26.12 | 607 |
| 2024-02-01 | 25.85 | $25.97 | 3949 |
| 2024-01-31 | 25.79 | $25.72 | 100 |
| 2024-01-30 | 25.81 | $26.03 | 100 |
| 2024-01-29 | 25.73 | $26.01 | 1000 |
| 2024-01-26 | 25.64 | $25.83 | 200 |
| 2024-01-25 | 25.58 | $25.79 | 100 |
| 2024-01-24 | 25.53 | $25.63 | 100 |
| 2024-01-23 | 25.51 | $25.70 | — |
| 2024-01-22 | 25.47 | $25.69 | 132 |
| 2024-01-19 | 25.43 | $25.56 | 100 |
| 2024-01-18 | 25.42 | $25.35 | — |
| 2024-01-17 | 25.47 | $25.25 | 100 |
| 2024-01-16 | 25.58 | $25.40 | 100 |
| 2024-01-12 | 25.65 | $25.63 | 2205 |
| 2024-01-11 | 25.67 | $25.61 | 100 |
| 2024-01-10 | 25.71 | $25.63 | — |
| 2024-01-09 | 25.74 | $25.59 | — |
| 2024-01-08 | 25.79 | $25.70 | 400 |
| 2024-01-05 | 25.82 | $25.47 | — |
| 2024-01-04 | 25.92 | $25.46 | — |
| 2024-01-03 | 26.05 | $25.58 | 100 |
| 2024-01-02 | 26.17 | $25.79 | 100 |
| 2023-12-29 | 26.24 | $25.93 | 100 |
| 2023-12-28 | 26.28 | $26.07 | 100 |
| 2023-12-27 | 26.27 | $26.11 | 100 |
| 2023-12-26 | 26.25 | $26.03 | 100 |
| 2023-12-22 | 26.24 | $26.19 | 1444 |
| 2023-12-21 | 26.17 | $26.17 | 100 |
| 2023-12-20 | 26.09 | $26.00 | 100 |
| 2023-12-19 | 26.04 | $26.22 | 100 |
| 2023-12-18 | 25.90 | $26.05 | 100 |
| 2023-12-15 | 25.78 | $26.00 | — |
| 2023-12-14 | 25.64 | $26.04 | — |
| 2023-12-13 | 25.46 | $25.70 | 1128 |
| 2023-12-12 | 25.34 | $25.33 | — |
| 2023-12-11 | 25.31 | $25.29 | — |
| 2023-12-08 | 25.29 | $25.25 | — |
| 2023-12-07 | 25.27 | $25.20 | 100 |
| 2023-12-06 | 25.26 | $25.09 | 200 |
| 2023-12-05 | 25.28 | $25.15 | — |
| 2023-12-04 | 25.28 | $25.22 | — |
| 2023-12-01 | 25.26 | $25.30 | — |
| 2023-11-30 | 25.21 | $25.14 | 100 |
| 2023-11-29 | 25.19 | $25.16 | 100 |
| 2023-11-28 | 25.16 | $25.15 | 244 |
| 2023-11-27 | 25.12 | $25.09 | 100 |
| 2023-11-24 | 25.10 | $25.08 | — |
| 2023-11-22 | 25.07 | $25.09 | 100 |
| 2023-11-21 | 25.03 | $25.07 | 100 |
| 2023-11-20 | 24.98 | $25.08 | 132 |
| 2023-11-17 | 24.92 | $25.02 | 100 |
| 2023-11-16 | 24.87 | $24.97 | 100 |
| 2023-11-15 | 24.82 | $24.97 | 1045 |
| 2023-11-14 | 24.76 | $25.00 | 100 |
| 2023-11-13 | 24.67 | $24.77 | — |
| 2023-11-10 | 24.64 | $24.76 | 744 |
| 2023-11-09 | 24.60 | $24.65 | 123 |
| 2023-11-08 | 24.60 | $24.73 | — |
| 2023-11-07 | 24.57 | $24.74 | — |
| 2023-11-06 | 24.53 | $24.74 | 122 |
| 2023-11-03 | 24.49 | $24.81 | — |
| 2023-11-02 | 24.42 | $24.70 | 120 |
| 2023-11-01 | 24.37 | $24.54 | 100 |
| 2023-10-31 | 24.37 | $24.42 | 200 |
| 2023-10-30 | 24.40 | $24.41 | — |
| 2023-10-27 | 24.46 | $24.28 | — |
| 2023-10-26 | 24.57 | $24.35 | — |
| 2023-10-25 | 24.68 | $24.46 | — |
| 2023-10-24 | 24.79 | $24.73 | — |
| 2023-10-23 | 24.85 | $24.63 | 700 |
| 2023-10-20 | 24.94 | $24.71 | 100 |
| 2023-10-19 | 25.04 | $24.91 | 100 |
| 2023-10-18 | 25.09 | $25.05 | 100 |
| 2023-10-17 | 25.11 | $25.31 | 100 |
| 2023-10-16 | 25.06 | $25.27 | 100 |
| 2023-10-13 | 25.01 | $25.08 | 1300 |
| 2023-10-12 | 25.00 | $25.16 | 2022 |
| 2023-10-11 | 24.98 | $25.31 | — |
| 2023-10-10 | 24.91 | $25.28 | — |
| 2023-10-09 | 24.83 | $25.17 | — |
| 2023-10-06 | 24.78 | $24.94 | 100 |
| 2023-10-05 | 24.79 | $24.81 | 1544 |
| 2023-10-04 | 24.85 | $24.87 | — |
| 2023-10-03 | 24.91 | $24.76 | 100 |
| 2023-10-02 | 25.03 | $25.01 | — |
| 2023-09-29 | 25.09 | $25.13 | — |
| 2023-09-28 | 25.13 | $25.21 | — |
| 2023-09-27 | 25.17 | $25.05 | 100 |
| 2023-09-26 | 25.26 | $24.99 | 100 |
| 2023-09-25 | 25.40 | $25.22 | — |
| 2023-09-22 | 25.49 | $25.14 | 300 |
| 2023-09-21 | 25.64 | $25.20 | — |
| 2023-09-20 | 25.80 | $25.61 | — |
| 2023-09-19 | 25.87 | $25.77 | — |
| 2023-09-18 | 25.90 | $25.84 | 100 |
| 2023-09-15 | 25.91 | $25.86 | — |
| 2023-09-14 | 25.92 | $26.09 | — |
| 2023-09-13 | 25.86 | $25.85 | 230 |
| 2023-09-12 | 25.86 | $25.90 | — |
| 2023-09-11 | 25.85 | $25.92 | 100 |
| 2023-09-08 | 25.83 | $25.83 | — |
| 2023-09-07 | 25.83 | $25.81 | — |
| 2023-09-06 | 25.84 | $25.85 | — |
| 2023-09-05 | 25.84 | $25.96 | 100 |
| 2023-09-01 | 25.81 | $26.13 | — |
| 2023-08-31 | 25.72 | $26.07 | — |
| 2023-08-30 | 25.62 | $26.06 | 43204 |
| 2023-08-29 | 25.51 | $25.98 | — |
| 2023-08-28 | 25.41 | $25.68 | 100 |
| 2023-08-25 | 25.38 | $25.53 | — |
| 2023-08-24 | 25.40 | $25.42 | — |
| 2023-08-23 | 25.46 | $25.64 | 129 |
| 2023-08-22 | 25.47 | $25.44 | 100 |
| 2023-08-21 | 25.55 | $25.51 | — |
| 2023-08-18 | 25.62 | $25.48 | — |
| 2023-08-17 | 25.73 | $25.47 | — |
| 2023-08-16 | 25.87 | $25.61 | — |
| 2023-08-15 | 25.99 | $25.79 | — |
| 2023-08-14 | 26.09 | $26.06 | — |
| 2023-08-11 | 26.13 | $26.05 | 100 |
| 2023-08-10 | 26.17 | $26.07 | — |
| 2023-08-09 | 26.22 | $26.08 | — |
| 2023-08-08 | 26.28 | $26.18 | 100 |
| 2023-08-07 | 26.32 | $26.27 | 100 |
| 2023-08-04 | 26.34 | $26.10 | 100 |
| 2023-08-03 | 26.41 | $26.16 | — |
| 2023-08-02 | 26.48 | $26.22 | 100 |
| 2023-08-01 | 26.54 | $26.50 | — |
| 2023-07-31 | 26.53 | $26.57 | 2204 |
| 2023-07-28 | 26.49 | $26.47 | 2000 |
| 2023-07-27 | 26.47 | $26.24 | 100 |
| 2023-07-26 | 26.52 | $26.45 | — |
| 2023-07-25 | 26.50 | $26.42 | — |
| 2023-07-24 | 26.49 | $26.37 | 100 |
| 2023-07-21 | 26.49 | $26.35 | 100 |
| 2023-07-20 | 26.49 | $26.38 | — |
| 2023-07-19 | 26.48 | $26.57 | 300 |
| 2023-07-18 | 26.40 | $26.50 | 10900 |
| 2023-07-17 | 26.32 | $26.39 | — |
| 2023-07-14 | 26.26 | $26.32 | 36500 |
| 2023-07-13 | 26.20 | $26.44 | 35305 |
| 2023-07-12 | 26.08 | $26.23 | 34135 |
| 2023-07-11 | 26.01 | $26.02 | 32900 |
| 2023-07-10 | 25.98 | $25.87 | 31801 |
| 2023-07-07 | 26.00 | $25.78 | 30700 |
| 2023-07-06 | 26.04 | $25.78 | 29700 |
| 2023-07-05 | 26.09 | $25.99 | 28700 |
| 2023-07-03 | 26.07 | $26.11 | 27828 |
| 2023-06-30 | 26.02 | $26.12 | 27301 |
| 2023-06-29 | 25.94 | $25.87 | 25900 |
| 2023-06-28 | 25.93 | $25.89 | 25000 |
| 2023-06-27 | 25.90 | $25.86 | 24200 |
| 2023-06-26 | 25.87 | $25.67 | 23400 |
| 2023-06-23 | 25.90 | $25.70 | 22601 |
| 2023-06-22 | 25.91 | $25.77 | 22000 |
| 2023-06-21 | 25.90 | $25.79 | 22401 |
| 2023-06-20 | 25.88 | $25.85 | 20401 |
| 2023-06-16 | 25.84 | $25.89 | 19700 |
| 2023-06-15 | 25.76 | $25.96 | 19000 |
| 2023-06-14 | 25.65 | $25.73 | 18400 |
| 2023-06-13 | 25.58 | $25.72 | 17900 |
| 2023-06-12 | 25.49 | $25.59 | 17300 |
| 2023-06-09 | 25.42 | $25.43 | 16700 |
| 2023-06-08 | 25.39 | $25.46 | 100 |
| 2023-06-07 | 25.33 | $25.39 | 29600 |
| 2023-06-06 | 25.29 | $25.48 | 15600 |
| 2023-06-05 | 25.20 | $25.37 | 15100 |
| 2023-06-02 | 25.13 | $25.43 | 14600 |
| 2023-06-01 | 25.03 | $25.16 | 14000 |
| 2023-05-31 | 24.99 | $25.01 | 13500 |
| 2023-05-30 | 24.98 | $25.06 | 13000 |
| 2023-05-26 | 24.96 | $25.03 | 12605 |
| 2023-05-25 | 24.95 | $24.81 | 12200 |
| 2023-05-24 | 25.00 | $24.80 | 11810 |
| 2023-05-23 | 25.07 | $24.94 | 11400 |
| 2023-05-22 | 25.11 | $25.08 | 11500 |
| 2023-05-19 | 25.11 | $25.11 | 10600 |
| 2023-05-18 | 25.10 | $25.20 | 10212 |
| 2023-05-17 | 25.07 | $25.13 | 13600 |
| 2023-05-16 | 25.04 | $24.98 | 9600 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
42.93
2026-07-23
Close Price
$29.76
Vol: 1300
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.57
Average
52.78
Maximum
84.30
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 42.93 | $29.76 | 1300 |
| 2026-07-22 | 49.01 | $30.10 | 5521 |
| 2026-07-21 | 49.60 | $30.13 | 8001 |
| 2026-07-20 | 44.07 | $29.87 | 100 |
| 2026-07-17 | 45.34 | $29.94 | 100 |
| 2026-07-16 | 49.84 | $30.17 | 2500 |
| 2026-07-15 | 52.64 | $30.30 | 100 |
| 2026-07-14 | 52.45 | $30.29 | 100 |
| 2026-07-13 | 50.10 | $30.17 | 1300 |
| 2026-07-10 | 54.58 | $30.38 | 449 |
| 2026-07-09 | 52.26 | $30.26 | 111 |
| 2026-07-08 | 47.61 | $30.04 | 4830 |
| 2026-07-07 | 49.48 | $30.13 | 113 |
| 2026-07-06 | 53.25 | $30.30 | 2832 |
| 2026-07-02 | 49.37 | $30.12 | 210 |
| 2026-07-01 | 51.39 | $30.21 | 600 |
| 2026-06-30 | 55.47 | $30.38 | 1900 |
| 2026-06-29 | 56.73 | $30.43 | 500 |
| 2026-06-26 | 56.36 | $30.41 | 1918 |
| 2026-06-25 | 54.28 | $30.30 | 3026 |
| 2026-06-24 | 51.28 | $30.15 | 105 |
| 2026-06-23 | 50.03 | $30.09 | 115 |
| 2026-06-22 | 50.64 | $30.12 | 26827 |
| 2026-06-18 | 50.45 | $30.11 | 2619 |
| 2026-06-17 | 48.54 | $30.01 | 600 |
| 2026-06-16 | 55.69 | $30.36 | 601 |
| 2026-06-15 | 55.69 | $30.36 | 2700 |
| 2026-06-12 | 54.65 | $30.30 | 9132 |
| 2026-06-11 | 51.99 | $30.15 | 234 |
| 2026-06-10 | 46.20 | $29.86 | 6400 |
| 2026-06-09 | 49.53 | $30.03 | 647 |
| 2026-06-08 | 46.74 | $29.90 | 135 |
| 2026-06-05 | 48.91 | $30.01 | 113 |
| 2026-06-04 | 55.36 | $30.30 | 104 |
| 2026-06-03 | 52.05 | $30.14 | 104 |
| 2026-06-02 | 52.51 | $30.16 | 1309 |
| 2026-06-01 | 49.30 | $30.01 | 120 |
| 2026-05-29 | 52.44 | $30.15 | 1200 |
| 2026-05-28 | 56.08 | $30.30 | 241 |
| 2026-05-27 | 54.89 | $30.24 | 407 |
| 2026-05-26 | 55.13 | $30.25 | 521 |
| 2026-05-22 | 53.80 | $30.18 | 1987 |
| 2026-05-21 | 51.06 | $30.04 | 2000 |
| 2026-05-20 | 50.26 | $30.00 | 800 |
| 2026-05-19 | 47.40 | $29.86 | 1400 |
| 2026-05-18 | 48.73 | $29.93 | 57800 |
| 2026-05-15 | 46.49 | $29.82 | 3100 |
| 2026-05-14 | 53.58 | $30.17 | 337 |
| 2026-05-13 | 52.19 | $30.10 | 100 |
| 2026-05-12 | 52.84 | $30.13 | 100 |
| 2026-05-11 | 51.71 | $30.07 | 3800 |
| 2026-05-08 | 49.80 | $29.97 | 100 |
| 2026-05-07 | 49.04 | $29.93 | 5400 |
| 2026-05-06 | 55.44 | $30.25 | 100 |
| 2026-05-05 | 53.46 | $30.14 | 1300 |
| 2026-05-04 | 49.79 | $29.95 | 100 |
| 2026-05-01 | 53.14 | $30.11 | 100 |
| 2026-04-30 | 54.01 | $30.15 | 100 |
| 2026-04-29 | 46.59 | $29.79 | 100 |
| 2026-04-28 | 49.32 | $29.92 | 6342 |
| 2026-04-27 | 48.88 | $29.90 | 100 |
| 2026-04-24 | 50.11 | $29.96 | 100 |
| 2026-04-23 | 50.92 | $30.00 | 2100 |
| 2026-04-22 | 47.26 | $29.82 | 100 |
| 2026-04-21 | 46.63 | $29.79 | 306 |
| 2026-04-20 | 50.45 | $29.99 | 100 |
| 2026-04-17 | 50.85 | $30.01 | 311 |
| 2026-04-16 | 47.94 | $29.86 | 204 |
| 2026-04-15 | 47.35 | $29.83 | 211 |
| 2026-04-14 | 49.86 | $29.97 | 200 |
| 2026-04-13 | 49.31 | $29.94 | 7000 |
| 2026-04-10 | 48.42 | $29.89 | 400 |
| 2026-04-09 | 50.62 | $30.02 | 100 |
| 2026-04-08 | 49.79 | $29.97 | 100 |
| 2026-04-07 | 44.24 | $29.66 | 100 |
| 2026-04-06 | 43.48 | $29.62 | 100 |
| 2026-04-02 | 44.20 | $29.67 | 100 |
| 2026-04-01 | 42.38 | $29.57 | 235 |
| 2026-03-31 | 42.38 | $29.57 | 149 |
| 2026-03-30 | 37.62 | $29.31 | 100 |
| 2026-03-27 | 37.74 | $29.32 | 505 |
| 2026-03-26 | 39.44 | $29.47 | 100 |
| 2026-03-25 | 42.47 | $29.72 | 100 |
| 2026-03-24 | 39.46 | $29.55 | 306 |
| 2026-03-23 | 38.93 | $29.52 | 400 |
| 2026-03-20 | 33.94 | $29.25 | 134 |
| 2026-03-19 | 39.77 | $29.76 | 100 |
| 2026-03-18 | 40.55 | $29.82 | 100 |
| 2026-03-17 | 45.17 | $30.15 | 100 |
| 2026-03-16 | 44.07 | $30.09 | 219 |
| 2026-03-13 | 39.66 | $29.86 | 725 |
| 2026-03-12 | 40.58 | $29.93 | 100 |
| 2026-03-11 | 45.00 | $30.24 | 100 |
| 2026-03-10 | 45.77 | $30.29 | 100 |
| 2026-03-09 | 47.61 | $30.41 | 92900 |
| 2026-03-06 | 45.53 | $30.29 | 100 |
| 2026-03-05 | 50.80 | $30.62 | 97624 |
| 2026-03-04 | 57.31 | $30.96 | 124 |
| 2026-03-03 | 54.89 | $30.81 | 100 |
| 2026-03-02 | 62.77 | $31.16 | 601 |
| 2026-02-27 | 62.33 | $31.13 | 100 |
| 2026-02-26 | 61.32 | $31.06 | 322 |
| 2026-02-25 | 61.17 | $31.05 | 4727 |
| 2026-02-24 | 60.49 | $31.00 | 1300 |
| 2026-02-23 | 56.85 | $30.75 | 100 |
| 2026-02-20 | 60.90 | $30.94 | 6800 |
| 2026-02-19 | 59.00 | $30.81 | 518 |
| 2026-02-18 | 59.42 | $30.83 | 1000 |
| 2026-02-17 | 57.99 | $30.73 | 143 |
| 2026-02-13 | 58.98 | $30.78 | 512 |
| 2026-02-12 | 56.00 | $30.57 | 100 |
| 2026-02-11 | 62.58 | $30.89 | 100 |
| 2026-02-10 | 60.80 | $30.76 | 2832 |
| 2026-02-09 | 60.39 | $30.73 | 8530 |
| 2026-02-06 | 59.30 | $30.65 | 100 |
| 2026-02-05 | 51.40 | $30.15 | 100 |
| 2026-02-04 | 57.80 | $30.45 | 100 |
| 2026-02-03 | 56.95 | $30.40 | 537 |
| 2026-02-02 | 55.77 | $30.33 | 100 |
| 2026-01-30 | 54.58 | $30.26 | 1800 |
| 2026-01-29 | 56.43 | $30.35 | 100 |
| 2026-01-28 | 55.47 | $30.29 | 200 |
| 2026-01-27 | 56.45 | $30.34 | 100 |
| 2026-01-26 | 55.86 | $30.30 | 339 |
| 2026-01-23 | 54.69 | $30.22 | 845 |
| 2026-01-22 | 55.39 | $30.26 | 100 |
| 2026-01-21 | 53.41 | $30.12 | 1215 |
| 2026-01-20 | 47.77 | $29.76 | 1100 |
| 2026-01-16 | 54.78 | $30.16 | 1542 |
| 2026-01-15 | 55.75 | $30.21 | 1200 |
| 2026-01-14 | 54.68 | $30.14 | 100 |
| 2026-01-13 | 53.92 | $30.09 | 100 |
| 2026-01-12 | 53.63 | $30.07 | 110 |
| 2026-01-09 | 53.06 | $30.03 | 100 |
| 2026-01-08 | 49.69 | $29.80 | 100 |
| 2026-01-07 | 46.86 | $29.62 | 100 |
| 2026-01-06 | 50.14 | $29.84 | 111 |
| 2026-01-05 | 47.27 | $29.66 | 200 |
| 2026-01-02 | 42.93 | $29.41 | 2302 |
| 2025-12-31 | 40.52 | $29.28 | 5700 |
| 2025-12-30 | 43.19 | $29.48 | 3000 |
| 2025-12-29 | 43.32 | $29.49 | 100 |
| 2025-12-26 | 44.25 | $29.56 | 100 |
| 2025-12-24 | 59.38 | $30.44 | 100 |
| 2025-12-23 | 57.83 | $30.34 | 100 |
| 2025-12-22 | 57.20 | $30.30 | 200 |
| 2025-12-19 | 54.14 | $30.11 | 130 |
| 2025-12-18 | 53.14 | $30.05 | 100 |
| 2025-12-17 | 50.75 | $29.91 | 100 |
| 2025-12-16 | 53.92 | $30.08 | 100 |
| 2025-12-15 | 56.08 | $30.19 | 1518 |
| 2025-12-12 | 55.77 | $30.17 | 100 |
| 2025-12-11 | 58.89 | $30.33 | 100 |
| 2025-12-10 | 56.58 | $30.17 | 100 |
| 2025-12-09 | 52.47 | $29.91 | 100 |
| 2025-12-08 | 52.47 | $29.91 | 100 |
| 2025-12-05 | 56.56 | $30.13 | 100 |
| 2025-12-04 | 56.75 | $30.14 | 100 |
| 2025-12-03 | 56.75 | $30.14 | 100 |
| 2025-12-02 | 54.39 | $29.97 | 100 |
| 2025-12-01 | 57.55 | $30.15 | 409 |
| 2025-11-28 | 58.45 | $30.20 | 100 |
| 2025-11-26 | 56.66 | $30.06 | 100 |
| 2025-11-25 | 53.66 | $29.84 | 100 |
| 2025-11-24 | 49.11 | $29.54 | 100 |
| 2025-11-21 | 44.45 | $29.27 | 1 |
| 2025-11-20 | 37.84 | $28.94 | 102 |
| 2025-11-19 | 42.34 | $29.25 | 1100 |
| 2025-11-18 | 42.80 | $29.28 | 100 |
| 2025-11-17 | 43.41 | $29.32 | 572 |
| 2025-11-14 | 47.23 | $29.56 | 600 |
| 2025-11-13 | 47.90 | $29.60 | 100 |
| 2025-11-12 | 55.12 | $29.99 | 100 |
| 2025-11-11 | 55.12 | $29.99 | 100 |
| 2025-11-10 | 52.64 | $29.84 | 100 |
| 2025-11-07 | 47.71 | $29.57 | 200 |
| 2025-11-06 | 44.88 | $29.43 | 100 |
| 2025-11-05 | 48.43 | $29.63 | 177600 |
| 2025-11-04 | 45.99 | $29.51 | 54800 |
| 2025-11-03 | 50.54 | $29.75 | 1426 |
| 2025-10-31 | 51.55 | $29.80 | 100 |
| 2025-10-30 | 50.03 | $29.72 | 100 |
| 2025-10-29 | 54.92 | $29.96 | 100 |
| 2025-10-28 | 58.79 | $30.13 | 140 |
| 2025-10-27 | 61.71 | $30.25 | 100 |
| 2025-10-24 | 58.80 | $30.07 | 100 |
| 2025-10-23 | 56.89 | $29.96 | 100 |
| 2025-10-22 | 54.15 | $29.81 | 100 |
| 2025-10-21 | 57.15 | $29.94 | 1539 |
| 2025-10-20 | 57.38 | $29.95 | 207 |
| 2025-10-17 | 52.63 | $29.69 | 200 |
| 2025-10-16 | 50.83 | $29.60 | 293 |
| 2025-10-15 | 55.75 | $29.82 | 300 |
| 2025-10-14 | 54.42 | $29.75 | 200 |
| 2025-10-13 | 51.23 | $29.59 | 100 |
| 2025-10-10 | 42.92 | $29.24 | 100 |
| 2025-10-09 | 57.55 | $29.79 | 100 |
| 2025-10-08 | 63.54 | $29.95 | 100 |
| 2025-10-07 | 60.62 | $29.83 | 100 |
| 2025-10-06 | 64.29 | $29.92 | 100 |
| 2025-10-03 | 62.62 | $29.85 | — |
| 2025-10-02 | 60.62 | $29.77 | 1 |
| 2025-10-01 | 60.62 | $29.77 | 100 |
| 2025-09-30 | 60.62 | $29.77 | 1 |
| 2025-09-29 | 60.16 | $29.75 | 337 |
| 2025-09-26 | 59.72 | $29.73 | 337 |
| 2025-09-25 | 54.94 | $29.53 | 100 |
| 2025-09-24 | 61.14 | $29.71 | 100 |
| 2025-09-23 | 64.60 | $29.80 | 227 |
| 2025-09-22 | 67.00 | $29.86 | 100 |
| 2025-09-19 | 66.60 | $29.84 | 26 |
| 2025-09-18 | 65.63 | $29.79 | 100 |
| 2025-09-17 | 64.25 | $29.72 | 100 |
| 2025-09-16 | 64.25 | $29.72 | 1113 |
| 2025-09-15 | 65.61 | $29.76 | 538 |
| 2025-09-12 | 64.54 | $29.70 | 1700 |
| 2025-09-11 | 65.84 | $29.74 | 2900 |
| 2025-09-10 | 60.77 | $29.47 | 206 |
| 2025-09-09 | 60.36 | $29.45 | 100 |
| 2025-09-08 | 60.36 | $29.45 | 424 |
| 2025-09-05 | 59.79 | $29.42 | 313 |
| 2025-09-04 | 59.60 | $29.41 | 1139 |
| 2025-09-03 | 55.08 | $29.18 | 1139 |
| 2025-09-02 | 54.87 | $29.17 | 105 |
| 2025-08-29 | 58.76 | $29.32 | 86 |
| 2025-08-28 | 61.81 | $29.43 | 100 |
| 2025-08-27 | 61.47 | $29.41 | 100 |
| 2025-08-26 | 60.27 | $29.34 | 179 |
| 2025-08-25 | 59.42 | $29.29 | 200 |
| 2025-08-22 | 62.21 | $29.40 | 500 |
| 2025-08-21 | 55.52 | $29.03 | 100 |
| 2025-08-20 | 58.17 | $29.13 | 101 |
| 2025-08-19 | 58.17 | $29.13 | 3 |
| 2025-08-18 | 59.44 | $29.18 | 100 |
| 2025-08-15 | 59.27 | $29.17 | 233 |
| 2025-08-14 | 61.22 | $29.25 | 725 |
| 2025-08-13 | 63.97 | $29.36 | 126 |
| 2025-08-12 | 61.59 | $29.20 | 409 |
| 2025-08-11 | 56.85 | $28.92 | 409 |
| 2025-08-08 | 58.06 | $28.97 | 225 |
| 2025-08-07 | 56.83 | $28.90 | 116 |
| 2025-08-06 | 56.49 | $28.88 | 116 |
| 2025-08-05 | 54.94 | $28.79 | 843 |
| 2025-08-04 | 56.42 | $28.86 | 191 |
| 2025-08-01 | 51.06 | $28.56 | 200 |
| 2025-07-31 | 55.38 | $28.76 | 2315 |
| 2025-07-30 | 56.28 | $28.80 | 706 |
| 2025-07-29 | 58.08 | $28.88 | 426 |
| 2025-07-28 | 58.98 | $28.92 | 100 |
| 2025-07-25 | 60.76 | $29.00 | 200 |
| 2025-07-24 | 59.45 | $28.91 | 438 |
| 2025-07-23 | 60.74 | $28.97 | 100 |
| 2025-07-22 | 59.77 | $28.90 | 26 |
| 2025-07-21 | 58.10 | $28.78 | 100 |
| 2025-07-18 | 57.25 | $28.72 | 100 |
| 2025-07-17 | 56.28 | $28.65 | 200 |
| 2025-07-16 | 54.00 | $28.49 | 100 |
| 2025-07-15 | 53.12 | $28.43 | 707 |
| 2025-07-14 | 56.34 | $28.62 | 707 |
| 2025-07-11 | 55.39 | $28.55 | 900 |
| 2025-07-10 | 57.24 | $28.66 | 7215 |
| 2025-07-09 | 55.97 | $28.56 | 146 |
| 2025-07-08 | 54.43 | $28.44 | 421 |
| 2025-07-07 | 55.35 | $28.50 | 147 |
| 2025-07-03 | 57.83 | $28.66 | 39 |
| 2025-07-02 | 56.32 | $28.53 | 100 |
| 2025-07-01 | 55.97 | $28.50 | — |
| 2025-06-30 | 55.86 | $28.49 | 4 |
| 2025-06-27 | 54.67 | $28.38 | 100 |
| 2025-06-26 | 53.59 | $28.28 | 18 |
| 2025-06-25 | 51.51 | $28.09 | 100 |
| 2025-06-24 | 53.06 | $28.22 | — |
| 2025-06-23 | 51.01 | $28.03 | 100 |
| 2025-06-20 | 48.67 | $27.82 | 100 |
| 2025-06-18 | 48.33 | $27.79 | 2 |
| 2025-06-17 | 48.12 | $27.77 | 100 |
| 2025-06-16 | 49.39 | $27.90 | 100 |
| 2025-06-13 | 47.67 | $27.73 | 111 |
| 2025-06-12 | 49.84 | $27.96 | — |
| 2025-06-11 | 49.46 | $27.92 | — |
| 2025-06-10 | 50.00 | $27.98 | 3295 |
| 2025-06-09 | 49.83 | $27.96 | 3300 |
| 2025-06-06 | 49.41 | $27.91 | — |
| 2025-06-05 | 48.01 | $27.74 | — |
| 2025-06-04 | 49.07 | $27.88 | 100 |
| 2025-06-03 | 49.22 | $27.90 | — |
| 2025-06-02 | 49.08 | $27.88 | 200 |
| 2025-05-30 | 48.59 | $27.81 | 100 |
| 2025-05-29 | 47.98 | $27.72 | 100 |
| 2025-05-28 | 47.58 | $27.66 | 100 |
| 2025-05-27 | 48.34 | $27.79 | — |
| 2025-05-23 | 46.35 | $27.47 | — |
| 2025-05-22 | 46.62 | $27.52 | — |
| 2025-05-21 | 46.97 | $27.59 | 107 |
| 2025-05-20 | 48.55 | $27.90 | 2823 |
| 2025-05-19 | 48.44 | $27.88 | 3112 |
| 2025-05-16 | 48.34 | $27.86 | 100 |
| 2025-05-15 | 47.66 | $27.72 | 10645 |
| 2025-05-14 | 84.30 | $32.58 | 1425 |
| 2025-05-13 | 39.05 | $27.64 | 100 |
| 2025-05-12 | 39.49 | $27.66 | 200 |
| 2025-05-09 | 41.71 | $27.76 | 802 |
| 2025-05-08 | 41.93 | $27.77 | 100 |
| 2025-05-07 | 43.95 | $27.86 | 1000 |
| 2025-05-06 | 44.17 | $27.87 | 100 |
| 2025-05-05 | 42.21 | $27.80 | 100 |
| 2025-05-02 | 42.42 | $27.81 | 5400 |
| 2025-05-01 | 43.20 | $27.85 | 100 |
| 2025-04-30 | 44.58 | $27.92 | 100 |
| 2025-04-29 | 43.85 | $27.89 | — |
| 2025-04-28 | 42.41 | $27.83 | 100 |
| 2025-04-25 | 40.73 | $27.76 | — |
| 2025-04-24 | 40.26 | $27.74 | 200 |
| 2025-04-23 | 38.39 | $27.66 | 100 |
| 2025-04-22 | 38.39 | $27.66 | — |
| 2025-04-21 | 35.67 | $27.54 | 100 |
| 2025-04-17 | 37.37 | $27.67 | — |
| 2025-04-16 | 35.57 | $27.59 | — |
| 2025-04-15 | 35.57 | $27.59 | 100 |
| 2025-04-14 | 35.36 | $27.58 | 100 |
| 2025-04-11 | 31.79 | $27.41 | 100 |
| 2025-04-10 | 31.58 | $27.40 | 100 |
| 2025-04-09 | 32.24 | $27.47 | 100 |
| 2025-04-08 | 28.57 | $27.29 | 100 |
| 2025-04-07 | 30.39 | $27.50 | — |
| 2025-04-04 | 30.39 | $27.50 | 100 |
| 2025-04-03 | 39.80 | $28.36 | 100 |
| 2025-04-02 | 47.22 | $28.82 | 100 |
| 2025-04-01 | 45.10 | $28.72 | — |
| 2025-03-31 | 44.04 | $28.67 | 100 |
| 2025-03-28 | 40.76 | $28.52 | 100 |
| 2025-03-27 | 43.00 | $28.66 | 100 |
| 2025-03-26 | 43.16 | $28.67 | — |
| 2025-03-25 | 43.16 | $28.67 | — |
| 2025-03-24 | 44.20 | $28.74 | 100 |
| 2025-03-21 | 40.50 | $28.55 | — |
| 2025-03-20 | 41.32 | $28.61 | 100 |
| 2025-03-19 | 41.32 | $28.61 | 100 |
| 2025-03-18 | 38.70 | $28.47 | 100 |
| 2025-03-17 | 40.16 | $28.59 | 100 |
| 2025-03-14 | 36.96 | $28.42 | 100 |
| 2025-03-13 | 31.42 | $28.15 | — |
| 2025-03-12 | 33.27 | $28.33 | — |
| 2025-03-11 | 34.01 | $28.40 | 100 |
| 2025-03-10 | 35.96 | $28.58 | 100 |
| 2025-03-07 | 40.23 | $28.93 | 138 |
| 2025-03-06 | 38.04 | $28.82 | 3616 |
| 2025-03-05 | 43.73 | $29.23 | 100 |
| 2025-03-04 | 39.54 | $29.03 | 300 |
| 2025-03-03 | 44.94 | $29.37 | 100 |
| 2025-02-28 | 48.66 | $29.57 | 101 |
| 2025-02-27 | 41.01 | $29.24 | 2000 |
| 2025-02-26 | 45.72 | $29.48 | — |
| 2025-02-25 | 47.00 | $29.54 | 100 |
| 2025-02-24 | 47.00 | $29.54 | 100 |
| 2025-02-21 | 47.80 | $29.58 | 100 |
| 2025-02-20 | 53.71 | $29.85 | 100 |
| 2025-02-19 | 56.92 | $29.98 | 100 |
| 2025-02-18 | 56.54 | $29.96 | 200 |
| 2025-02-14 | 55.80 | $29.92 | 100 |
| 2025-02-13 | 56.03 | $29.93 | 100 |
| 2025-02-12 | 51.94 | $29.71 | 100 |
| 2025-02-11 | 53.44 | $29.78 | — |
| 2025-02-10 | 53.26 | $29.77 | 748 |
| 2025-02-07 | 51.63 | $29.68 | 100 |
| 2025-02-06 | 54.86 | $29.84 | 100 |
| 2025-02-05 | 53.66 | $29.77 | — |
| 2025-02-04 | 52.45 | $29.70 | 100 |
| 2025-02-03 | 50.35 | $29.58 | 100 |
| 2025-01-31 | 52.17 | $29.68 | — |
| 2025-01-30 | 54.04 | $29.78 | 100 |
| 2025-01-29 | 50.69 | $29.58 | — |
| 2025-01-28 | 51.22 | $29.61 | — |
| 2025-01-27 | 51.39 | $29.62 | 318 |
| 2025-01-24 | 52.73 | $29.70 | 100 |
| 2025-01-23 | 52.29 | $29.67 | 116 |
| 2025-01-22 | 51.13 | $29.59 | — |
| 2025-01-21 | 52.49 | $29.68 | 100 |
| 2025-01-17 | 48.28 | $29.39 | 100 |
| 2025-01-16 | 45.27 | $29.20 | 103 |
| 2025-01-15 | 43.62 | $29.10 | 1100 |
| 2025-01-14 | 36.56 | $28.71 | 104 |
| 2025-01-13 | 34.77 | $28.62 | 100 |
| 2025-01-10 | 34.18 | $28.59 | 500 |
| 2025-01-08 | 38.59 | $28.99 | 600 |
| 2025-01-07 | 37.24 | $28.92 | 100 |
| 2025-01-06 | 40.11 | $29.16 | 428 |
| 2025-01-03 | 39.92 | $29.15 | 106 |
| 2025-01-02 | 35.23 | $28.90 | 200 |
| 2024-12-31 | 35.23 | $28.90 | 800 |
| 2024-12-30 | 36.25 | $29.00 | 102 |
| 2024-12-27 | 38.37 | $29.20 | 101 |
| 2024-12-26 | 44.98 | $29.73 | — |
| 2024-12-24 | 44.81 | $29.72 | 100 |
| 2024-12-23 | 40.05 | $29.45 | 100 |
| 2024-12-20 | 38.55 | $29.37 | 100 |
| 2024-12-19 | 34.28 | $29.15 | 100 |
| 2024-12-18 | 37.06 | $29.40 | 218 |
| 2024-12-17 | 49.01 | $30.19 | 100 |
| 2024-12-16 | 52.04 | $30.34 | 900 |
| 2024-12-13 | 52.66 | $30.37 | 100 |
| 2024-12-12 | 54.08 | $30.44 | 1220 |
| 2024-12-11 | 57.68 | $30.61 | — |
| 2024-12-10 | 55.00 | $30.45 | 200 |
| 2024-12-09 | 57.82 | $30.58 | 2500 |
| 2024-12-06 | 62.51 | $30.78 | 502 |
| 2024-12-05 | 62.22 | $30.76 | 110 |
| 2024-12-04 | 64.85 | $30.87 | 100 |
| 2024-12-03 | 64.06 | $30.81 | 100 |
| 2024-12-02 | 65.22 | $30.86 | 100 |
| 2024-11-29 | 67.30 | $30.95 | 230 |
| 2024-11-27 | 66.04 | $30.84 | — |
| 2024-11-26 | 66.04 | $30.84 | 100 |
| 2024-11-25 | 65.28 | $30.77 | 118 |
| 2024-11-22 | 63.49 | $30.61 | 100 |
| 2024-11-21 | 60.73 | $30.38 | 100 |
| 2024-11-20 | 57.54 | $30.14 | 100 |
| 2024-11-19 | 55.99 | $30.03 | 812 |
| 2024-11-18 | 55.14 | $29.97 | 100 |
| 2024-11-15 | 52.98 | $29.82 | 100 |
| 2024-11-14 | 56.97 | $30.05 | 100 |
| 2024-11-13 | 61.37 | $30.28 | 200 |
| 2024-11-12 | 62.36 | $30.33 | 103 |
| 2024-11-11 | 65.80 | $30.50 | 100 |
| 2024-11-08 | 64.60 | $30.39 | 100 |
| 2024-11-07 | 62.91 | $30.24 | 228 |
| 2024-11-06 | 60.78 | $30.06 | 129 |
| 2024-11-05 | 53.45 | $29.54 | 600 |
| 2024-11-04 | 47.33 | $29.20 | — |
| 2024-11-01 | 47.86 | $29.23 | 117 |
| 2024-10-31 | 48.37 | $29.26 | 100 |
| 2024-10-30 | 54.05 | $29.57 | 100 |
| 2024-10-29 | 54.24 | $29.58 | 112 |
| 2024-10-28 | 55.38 | $29.64 | — |
| 2024-10-25 | 52.20 | $29.44 | 101 |
| 2024-10-24 | 54.99 | $29.59 | 542 |
| 2024-10-23 | 54.06 | $29.53 | 104 |
| 2024-10-22 | 57.46 | $29.71 | 100 |
| 2024-10-21 | 58.03 | $29.74 | 400 |
| 2024-10-18 | 63.05 | $29.99 | 600 |
| 2024-10-17 | 61.66 | $29.88 | 100 |
| 2024-10-16 | 63.30 | $29.96 | 200 |
| 2024-10-15 | 60.83 | $29.76 | 327 |
| 2024-10-14 | 61.22 | $29.78 | 102 |
| 2024-10-11 | 58.96 | $29.60 | 100 |
| 2024-10-10 | 55.69 | $29.36 | 600 |
| 2024-10-09 | 57.69 | $29.47 | — |
| 2024-10-08 | 55.77 | $29.33 | 104 |
| 2024-10-07 | 53.17 | $29.15 | 100 |
| 2024-10-04 | 58.62 | $29.45 | 718 |
| 2024-10-03 | 55.90 | $29.26 | — |
| 2024-10-02 | 59.42 | $29.44 | 1746 |
| 2024-10-01 | 60.63 | $29.50 | 5242 |
| 2024-09-30 | 63.70 | $29.65 | 107 |
| 2024-09-27 | 63.35 | $29.62 | 100 |
| 2024-09-26 | 62.54 | $29.55 | 100 |
| 2024-09-25 | 61.03 | $29.42 | 409 |
| 2024-09-24 | 63.08 | $29.53 | 100 |
| 2024-09-23 | 62.53 | $29.48 | 100 |
| 2024-09-20 | 61.23 | $29.36 | — |
| 2024-09-19 | 61.74 | $29.39 | 100 |
| 2024-09-18 | 58.34 | $29.08 | — |
| 2024-09-17 | 59.47 | $29.15 | — |
| 2024-09-16 | 59.95 | $29.18 | 100 |
| 2024-09-13 | 58.48 | $29.04 | 100 |
| 2024-09-12 | 55.60 | $28.78 | 100 |
| 2024-09-11 | 53.97 | $28.64 | 302 |
| 2024-09-10 | 51.68 | $28.45 | — |
| 2024-09-09 | 51.08 | $28.40 | 239 |
| 2024-09-06 | 48.10 | $28.16 | — |
| 2024-09-05 | 52.39 | $28.50 | 100 |
| 2024-09-04 | 54.71 | $28.67 | 100 |
| 2024-09-03 | 54.02 | $28.61 | 926 |
| 2024-08-30 | 62.18 | $29.16 | — |
| 2024-08-29 | 59.43 | $28.90 | 100 |
| 2024-08-28 | 58.77 | $28.84 | 100 |
| 2024-08-27 | 60.64 | $28.96 | 100 |
| 2024-08-26 | 61.26 | $29.00 | 104 |
| 2024-08-23 | 61.70 | $29.03 | 1500 |
| 2024-08-22 | 56.59 | $28.52 | 436 |
| 2024-08-21 | 60.18 | $28.76 | 621 |
| 2024-08-20 | 58.30 | $28.58 | 200 |
| 2024-08-19 | 59.79 | $28.68 | 100 |
| 2024-08-16 | 57.40 | $28.45 | — |
| 2024-08-15 | 56.11 | $28.33 | 300 |
| 2024-08-14 | 52.46 | $28.01 | 312 |
| 2024-08-13 | 51.87 | $27.96 | 140 |
| 2024-08-12 | 47.78 | $27.63 | 1439 |
| 2024-08-09 | 49.10 | $27.74 | 100 |
| 2024-08-08 | 47.73 | $27.63 | 2100 |
| 2024-08-07 | 41.14 | $27.15 | 1100 |
| 2024-08-06 | 43.07 | $27.33 | 100 |
| 2024-08-05 | 38.33 | $27.02 | 104 |
| 2024-08-02 | 47.26 | $27.76 | 717 |
| 2024-08-01 | 55.56 | $28.26 | 100 |
| 2024-07-31 | 61.52 | $28.55 | 1300 |
| 2024-07-30 | 58.14 | $28.32 | 100 |
| 2024-07-29 | 57.21 | $28.26 | — |
| 2024-07-26 | 56.44 | $28.21 | 1228 |
| 2024-07-25 | 51.66 | $27.92 | 100 |
| 2024-07-24 | 50.96 | $27.88 | 100 |
| 2024-07-23 | 60.86 | $28.35 | — |
| 2024-07-22 | 61.84 | $28.39 | 100 |
| 2024-07-19 | 58.19 | $28.16 | 100 |
| 2024-07-18 | 62.64 | $28.34 | 100 |
| 2024-07-17 | 69.05 | $28.57 | — |
| 2024-07-16 | 74.74 | $28.75 | — |
| 2024-07-15 | 70.05 | $28.39 | — |
| 2024-07-12 | 68.99 | $28.32 | 100 |
| 2024-07-11 | 66.22 | $28.15 | 117 |
| 2024-07-10 | 63.49 | $28.00 | 449 |
| 2024-07-09 | 58.62 | $27.77 | — |
| 2024-07-08 | 59.61 | $27.80 | 100 |
| 2024-07-05 | 59.93 | $27.81 | 100 |
| 2024-07-03 | 58.23 | $27.73 | 100 |
| 2024-07-02 | 55.78 | $27.62 | 100 |
| 2024-07-01 | 53.17 | $27.51 | 400 |
| 2024-06-28 | 56.03 | $27.61 | 100 |
| 2024-06-27 | 56.90 | $27.64 | 606 |
| 2024-06-26 | 56.47 | $27.62 | 702 |
| 2024-06-25 | 56.05 | $27.60 | 100 |
| 2024-06-24 | 58.43 | $27.69 | 724 |
| 2024-06-21 | 55.65 | $27.55 | — |
| 2024-06-20 | 55.65 | $27.55 | — |
| 2024-06-18 | 55.07 | $27.52 | — |
| 2024-06-17 | 54.31 | $27.48 | 100 |
| 2024-06-14 | 50.97 | $27.31 | — |
| 2024-06-13 | 54.30 | $27.46 | 100 |
| 2024-06-12 | 55.68 | $27.52 | — |
| 2024-06-11 | 53.03 | $27.38 | 131 |
| 2024-06-10 | 53.90 | $27.42 | 100 |
| 2024-06-07 | 52.79 | $27.36 | 100 |
| 2024-06-06 | 54.89 | $27.46 | — |
| 2024-06-05 | 55.10 | $27.47 | 319 |
| 2024-06-04 | 51.99 | $27.29 | 100 |
| 2024-06-03 | 52.57 | $27.32 | — |
| 2024-05-31 | 54.87 | $27.44 | 300 |
| 2024-05-30 | 49.42 | $27.13 | 100 |
| 2024-05-29 | 48.08 | $27.06 | 100 |
| 2024-05-28 | 53.27 | $27.33 | 200 |
| 2024-05-24 | 54.73 | $27.40 | 1800 |
| 2024-05-23 | 51.87 | $27.24 | 100 |
| 2024-05-22 | 58.93 | $27.56 | — |
| 2024-05-21 | 63.56 | $27.74 | 336 |
| 2024-05-20 | 63.25 | $27.72 | — |
| 2024-05-17 | 64.02 | $27.75 | 100 |
| 2024-05-16 | 63.60 | $27.72 | 100 |
| 2024-05-15 | 64.31 | $27.75 | — |
| 2024-05-14 | 61.31 | $27.53 | — |
| 2024-05-13 | 59.24 | $27.39 | 100 |
| 2024-05-10 | 60.33 | $27.44 | 1144 |
| 2024-05-09 | 59.91 | $27.41 | 445 |
| 2024-05-08 | 56.70 | $27.19 | 100 |
| 2024-05-07 | 57.30 | $27.22 | 100 |
| 2024-05-06 | 55.68 | $27.11 | 100 |
| 2024-05-03 | 52.24 | $26.89 | 100 |
| 2024-05-02 | 48.25 | $26.66 | — |
| 2024-05-01 | 44.62 | $26.47 | 100 |
| 2024-04-30 | 45.09 | $26.50 | 100 |
| 2024-04-29 | 51.71 | $26.88 | 800 |
| 2024-04-26 | 49.68 | $26.77 | — |
| 2024-04-25 | 46.98 | $26.63 | — |
| 2024-04-24 | 49.31 | $26.76 | 1402 |
| 2024-04-23 | 48.56 | $26.72 | 800 |
| 2024-04-22 | 43.42 | $26.46 | 100 |
| 2024-04-19 | 39.45 | $26.28 | 100 |
| 2024-04-18 | 39.59 | $26.29 | — |
| 2024-04-17 | 40.02 | $26.32 | 100 |
| 2024-04-16 | 40.99 | $26.39 | — |
| 2024-04-15 | 42.69 | $26.51 | 100 |
| 2024-04-12 | 46.66 | $26.77 | — |
| 2024-04-11 | 54.64 | $27.20 | — |
| 2024-04-10 | 53.41 | $27.13 | 100 |
| 2024-04-09 | 60.56 | $27.45 | 100 |
| 2024-04-08 | 59.59 | $27.39 | 135 |
| 2024-04-05 | 59.28 | $27.37 | — |
| 2024-04-04 | 55.49 | $27.14 | — |
| 2024-04-03 | 61.13 | $27.38 | 100 |
| 2024-04-02 | 60.33 | $27.33 | 100 |
| 2024-04-01 | 64.88 | $27.51 | 236 |
| 2024-03-28 | 68.72 | $27.65 | — |
| 2024-03-27 | 67.28 | $27.54 | 1021 |
| 2024-03-26 | 63.65 | $27.29 | 1203 |
| 2024-03-25 | 63.35 | $27.27 | — |
| 2024-03-22 | 65.18 | $27.34 | 600 |
| 2024-03-21 | 68.14 | $27.45 | 100 |
| 2024-03-20 | 66.15 | $27.30 | 100 |
| 2024-03-19 | 62.93 | $27.08 | 300 |
| 2024-03-18 | 60.67 | $26.94 | 100 |
| 2024-03-15 | 58.79 | $26.83 | — |
| 2024-03-14 | 60.54 | $26.90 | — |
| 2024-03-13 | 64.99 | $27.07 | — |
| 2024-03-12 | 64.85 | $27.06 | — |
| 2024-03-11 | 62.65 | $26.91 | — |
| 2024-03-08 | 62.65 | $26.91 | — |
| 2024-03-07 | 64.34 | $26.98 | — |
| 2024-03-06 | 61.52 | $26.78 | 100 |
| 2024-03-05 | 59.70 | $26.66 | 100 |
| 2024-03-04 | 63.25 | $26.81 | 100 |
| 2024-03-01 | 64.47 | $26.86 | — |
| 2024-02-29 | 62.12 | $26.69 | 107 |
| 2024-02-28 | 59.58 | $26.52 | — |
| 2024-02-27 | 59.81 | $26.53 | — |
| 2024-02-26 | 59.22 | $26.49 | — |
| 2024-02-23 | 61.12 | $26.58 | — |
| 2024-02-22 | 60.58 | $26.54 | 2300 |
| 2024-02-21 | 56.17 | $26.23 | — |
| 2024-02-20 | 54.94 | $26.15 | — |
| 2024-02-16 | 58.05 | $26.31 | 100 |
| 2024-02-15 | 60.49 | $26.43 | — |
| 2024-02-14 | 55.94 | $26.12 | — |
| 2024-02-13 | 51.49 | $25.86 | 200 |
| 2024-02-12 | 60.93 | $26.28 | — |
| 2024-02-09 | 59.77 | $26.21 | — |
| 2024-02-08 | 58.59 | $26.14 | 200 |
| 2024-02-07 | 57.58 | $26.08 | — |
| 2024-02-06 | 55.88 | $25.98 | — |
| 2024-02-05 | 53.57 | $25.85 | 100 |
| 2024-02-02 | 59.72 | $26.12 | 607 |
| 2024-02-01 | 57.13 | $25.97 | 3949 |
| 2024-01-31 | 52.25 | $25.72 | 100 |
| 2024-01-30 | 60.33 | $26.03 | 100 |
| 2024-01-29 | 59.95 | $26.01 | 1000 |
| 2024-01-26 | 56.38 | $25.83 | 200 |
| 2024-01-25 | 55.55 | $25.79 | 100 |
| 2024-01-24 | 52.06 | $25.63 | 100 |
| 2024-01-23 | 53.81 | $25.70 | — |
| 2024-01-22 | 53.60 | $25.69 | 132 |
| 2024-01-19 | 50.80 | $25.56 | 100 |
| 2024-01-18 | 45.79 | $25.35 | — |
| 2024-01-17 | 43.17 | $25.25 | 100 |
| 2024-01-16 | 46.36 | $25.40 | 100 |
| 2024-01-12 | 51.96 | $25.63 | 2205 |
| 2024-01-11 | 51.48 | $25.61 | 100 |
| 2024-01-10 | 51.98 | $25.63 | — |
| 2024-01-09 | 51.08 | $25.59 | — |
| 2024-01-08 | 53.70 | $25.70 | 400 |
| 2024-01-05 | 48.44 | $25.47 | — |
| 2024-01-04 | 48.20 | $25.46 | — |
| 2024-01-03 | 50.94 | $25.58 | 100 |
| 2024-01-02 | 56.25 | $25.79 | 100 |
| 2023-12-29 | 60.23 | $25.93 | 100 |
| 2023-12-28 | 64.57 | $26.07 | 100 |
| 2023-12-27 | 65.86 | $26.11 | 100 |
| 2023-12-26 | 64.51 | $26.03 | 100 |
| 2023-12-22 | 69.73 | $26.19 | 1444 |
| 2023-12-21 | 69.44 | $26.17 | 100 |
| 2023-12-20 | 66.84 | $26.00 | 100 |
| 2023-12-19 | 74.64 | $26.22 | 100 |
| 2023-12-18 | 72.26 | $26.05 | 100 |
| 2023-12-15 | 71.52 | $26.00 | — |
| 2023-12-14 | 73.01 | $26.04 | — |
| 2023-12-13 | 67.55 | $25.70 | 1128 |
| 2023-12-12 | 58.95 | $25.33 | — |
| 2023-12-11 | 57.80 | $25.29 | — |
| 2023-12-08 | 56.65 | $25.25 | — |
| 2023-12-07 | 55.20 | $25.20 | 100 |
| 2023-12-06 | 51.83 | $25.09 | 200 |
| 2023-12-05 | 53.93 | $25.15 | — |
| 2023-12-04 | 56.47 | $25.22 | — |
| 2023-12-01 | 59.52 | $25.30 | — |
| 2023-11-30 | 54.90 | $25.14 | 100 |
| 2023-11-29 | 55.65 | $25.16 | 100 |
| 2023-11-28 | 55.36 | $25.15 | 244 |
| 2023-11-27 | 53.63 | $25.09 | 100 |
| 2023-11-24 | 53.34 | $25.08 | — |
| 2023-11-22 | 53.65 | $25.09 | 100 |
| 2023-11-21 | 53.13 | $25.07 | 100 |
| 2023-11-20 | 53.42 | $25.08 | 132 |
| 2023-11-17 | 51.93 | $25.02 | 100 |
| 2023-11-16 | 50.68 | $24.97 | 100 |
| 2023-11-15 | 50.68 | $24.97 | 1045 |
| 2023-11-14 | 51.40 | $25.00 | 100 |
| 2023-11-13 | 45.78 | $24.77 | — |
| 2023-11-10 | 45.52 | $24.76 | 744 |
| 2023-11-09 | 42.64 | $24.65 | 123 |
| 2023-11-08 | 44.25 | $24.73 | — |
| 2023-11-07 | 44.45 | $24.74 | — |
| 2023-11-06 | 44.45 | $24.74 | 122 |
| 2023-11-03 | 45.76 | $24.81 | — |
| 2023-11-02 | 43.27 | $24.70 | 120 |
| 2023-11-01 | 39.42 | $24.54 | 100 |
| 2023-10-31 | 36.35 | $24.42 | 200 |
| 2023-10-30 | 36.10 | $24.41 | — |
| 2023-10-27 | 32.75 | $24.28 | — |
| 2023-10-26 | 33.65 | $24.35 | — |
| 2023-10-25 | 35.09 | $24.46 | — |
| 2023-10-24 | 38.99 | $24.73 | — |
| 2023-10-23 | 36.51 | $24.63 | 700 |
| 2023-10-20 | 37.67 | $24.71 | 100 |
| 2023-10-19 | 40.76 | $24.91 | 100 |
| 2023-10-18 | 43.11 | $25.05 | 100 |
| 2023-10-17 | 48.00 | $25.31 | 100 |
| 2023-10-16 | 47.12 | $25.27 | 100 |
| 2023-10-13 | 42.77 | $25.08 | 1300 |
| 2023-10-12 | 44.23 | $25.16 | 2022 |
| 2023-10-11 | 47.08 | $25.31 | — |
| 2023-10-10 | 46.42 | $25.28 | — |
| 2023-10-09 | 44.01 | $25.17 | — |
| 2023-10-06 | 38.49 | $24.94 | 100 |
| 2023-10-05 | 35.05 | $24.81 | 1544 |
| 2023-10-04 | 35.93 | $24.87 | — |
| 2023-10-03 | 33.00 | $24.76 | 100 |
| 2023-10-02 | 36.62 | $25.01 | — |
| 2023-09-29 | 38.54 | $25.13 | — |
| 2023-09-28 | 39.87 | $25.21 | — |
| 2023-09-27 | 35.66 | $25.05 | 100 |
| 2023-09-26 | 34.01 | $24.99 | 100 |
| 2023-09-25 | 37.51 | $25.22 | — |
| 2023-09-22 | 35.31 | $25.14 | 300 |
| 2023-09-21 | 36.22 | $25.20 | — |
| 2023-09-20 | 43.47 | $25.61 | — |
| 2023-09-19 | 46.95 | $25.77 | — |
| 2023-09-18 | 48.57 | $25.84 | 100 |
| 2023-09-15 | 49.03 | $25.86 | — |
| 2023-09-14 | 54.66 | $26.09 | — |
| 2023-09-13 | 48.83 | $25.85 | 230 |
| 2023-09-12 | 50.11 | $25.90 | — |
| 2023-09-11 | 50.61 | $25.92 | 100 |
| 2023-09-08 | 48.40 | $25.83 | — |
| 2023-09-07 | 47.90 | $25.81 | — |
| 2023-09-06 | 48.79 | $25.85 | — |
| 2023-09-05 | 51.26 | $25.96 | 100 |
| 2023-09-01 | 55.38 | $26.13 | — |
| 2023-08-31 | 54.15 | $26.07 | — |
| 2023-08-30 | 53.95 | $26.06 | 43204 |
| 2023-08-29 | 52.35 | $25.98 | — |
| 2023-08-28 | 45.64 | $25.68 | 100 |
| 2023-08-25 | 41.74 | $25.53 | — |
| 2023-08-24 | 38.68 | $25.42 | — |
| 2023-08-23 | 42.97 | $25.64 | 129 |
| 2023-08-22 | 36.93 | $25.44 | 100 |
| 2023-08-21 | 38.28 | $25.51 | — |
| 2023-08-18 | 37.34 | $25.48 | — |
| 2023-08-17 | 37.04 | $25.47 | — |
| 2023-08-16 | 39.57 | $25.61 | — |
| 2023-08-15 | 43.17 | $25.79 | — |
| 2023-08-14 | 49.60 | $26.06 | — |
| 2023-08-11 | 49.33 | $26.05 | 100 |
| 2023-08-10 | 49.83 | $26.07 | — |
| 2023-08-09 | 50.07 | $26.08 | — |
| 2023-08-08 | 52.48 | $26.18 | 100 |
| 2023-08-07 | 54.72 | $26.27 | 100 |
| 2023-08-04 | 50.96 | $26.10 | 100 |
| 2023-08-03 | 52.42 | $26.16 | — |
| 2023-08-02 | 53.89 | $26.22 | 100 |
| 2023-08-01 | 61.54 | $26.50 | — |
| 2023-07-31 | 63.69 | $26.57 | 2204 |
| 2023-07-28 | 61.88 | $26.47 | 2000 |
| 2023-07-27 | 57.24 | $26.24 | 100 |
| 2023-07-26 | 64.00 | $26.45 | — |
| 2023-07-25 | 63.41 | $26.42 | — |
| 2023-07-24 | 62.44 | $26.37 | 100 |
| 2023-07-21 | 62.06 | $26.35 | 100 |
| 2023-07-20 | 62.98 | $26.38 | — |
| 2023-07-19 | 69.09 | $26.57 | 300 |
| 2023-07-18 | 68.00 | $26.50 | 10900 |
| 2023-07-17 | 66.23 | $26.39 | — |
| 2023-07-14 | 65.06 | $26.32 | 36500 |
| 2023-07-13 | 68.95 | $26.44 | 35305 |
| 2023-07-12 | 65.52 | $26.23 | 34135 |
| 2023-07-11 | 61.48 | $26.02 | 32900 |
| 2023-07-10 | 58.15 | $25.87 | 31801 |
| 2023-07-07 | 55.98 | $25.78 | 30700 |
| 2023-07-06 | 55.98 | $25.78 | 29700 |
| 2023-07-05 | 62.84 | $25.99 | 28700 |
| 2023-07-03 | 67.31 | $26.11 | 27828 |
| 2023-06-30 | 67.69 | $26.12 | 27301 |
| 2023-06-29 | 62.67 | $25.87 | 25900 |
| 2023-06-28 | 63.42 | $25.89 | 25000 |
| 2023-06-27 | 62.78 | $25.86 | 24200 |
| 2023-06-26 | 58.45 | $25.67 | 23400 |
| 2023-06-23 | 59.49 | $25.70 | 22601 |
| 2023-06-22 | 61.93 | $25.77 | 22000 |
| 2023-06-21 | 62.63 | $25.79 | 22401 |
| 2023-06-20 | 64.70 | $25.85 | 20401 |
| 2023-06-16 | 66.09 | $25.89 | 19700 |
| 2023-06-15 | 68.54 | $25.96 | 19000 |
| 2023-06-14 | 64.43 | $25.73 | 18400 |
| 2023-06-13 | 64.24 | $25.72 | 17900 |
| 2023-06-12 | 61.67 | $25.59 | 17300 |
| 2023-06-09 | 58.16 | $25.43 | 16700 |
| 2023-06-08 | 59.12 | $25.46 | 100 |
| 2023-06-07 | 57.56 | $25.39 | 29600 |
| 2023-06-06 | 60.38 | $25.48 | 15600 |
| 2023-06-05 | 57.99 | $25.37 | 15100 |
| 2023-06-02 | 59.86 | $25.43 | 14600 |
| 2023-06-01 | 53.45 | $25.16 | 14000 |
| 2023-05-31 | 49.16 | $25.01 | 13500 |
| 2023-05-30 | 50.63 | $25.06 | 13000 |
| 2023-05-26 | 49.78 | $25.03 | 12605 |
| 2023-05-25 | 42.84 | $24.81 | 12200 |
| 2023-05-24 | 42.50 | $24.80 | 11810 |
| 2023-05-23 | 46.18 | $24.94 | 11400 |
| 2023-05-22 | 50.33 | $25.08 | 11500 |
| 2023-05-19 | 51.26 | $25.11 | 10600 |
| 2023-05-18 | 54.13 | $25.20 | 10212 |
| 2023-05-17 | 52.15 | $25.13 | 13600 |
| 2023-05-16 | 47.54 | $24.98 | 9600 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-92.00
2026-07-23
Close Price
$29.76
Vol: 1300
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.05
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -92.00 | $29.76 | 1300 |
| 2026-07-22 | -55.56 | $30.10 | 5521 |
| 2026-07-21 | -50.79 | $30.13 | 8001 |
| 2026-07-20 | -92.06 | $29.87 | 100 |
| 2026-07-17 | -80.95 | $29.94 | 100 |
| 2026-07-16 | -44.44 | $30.17 | 2500 |
| 2026-07-15 | -29.41 | $30.30 | 100 |
| 2026-07-14 | -30.88 | $30.29 | 100 |
| 2026-07-13 | -48.53 | $30.17 | 1300 |
| 2026-07-10 | -17.65 | $30.38 | 449 |
| 2026-07-09 | -35.29 | $30.26 | 111 |
| 2026-07-08 | -67.65 | $30.04 | 4830 |
| 2026-07-07 | -57.81 | $30.13 | 113 |
| 2026-07-06 | -31.25 | $30.30 | 2832 |
| 2026-07-02 | -59.38 | $30.12 | 210 |
| 2026-07-01 | -45.31 | $30.21 | 600 |
| 2026-06-30 | -18.75 | $30.38 | 1900 |
| 2026-06-29 | -10.94 | $30.43 | 500 |
| 2026-06-26 | -14.06 | $30.41 | 1918 |
| 2026-06-25 | -31.25 | $30.30 | 3026 |
| 2026-06-24 | -54.69 | $30.15 | 105 |
| 2026-06-23 | -65.15 | $30.09 | 115 |
| 2026-06-22 | -60.61 | $30.12 | 26827 |
| 2026-06-18 | -62.12 | $30.11 | 2619 |
| 2026-06-17 | -77.27 | $30.01 | 600 |
| 2026-06-16 | -24.24 | $30.36 | 601 |
| 2026-06-15 | -22.86 | $30.36 | 2700 |
| 2026-06-12 | -31.43 | $30.30 | 9132 |
| 2026-06-11 | -52.86 | $30.15 | 234 |
| 2026-06-10 | -94.29 | $29.86 | 6400 |
| 2026-06-09 | -70.00 | $30.03 | 647 |
| 2026-06-08 | -88.57 | $29.90 | 135 |
| 2026-06-05 | -72.86 | $30.01 | 113 |
| 2026-06-04 | -31.43 | $30.30 | 104 |
| 2026-06-03 | -54.29 | $30.14 | 104 |
| 2026-06-02 | -51.43 | $30.16 | 1309 |
| 2026-06-01 | -72.86 | $30.01 | 120 |
| 2026-05-29 | -52.86 | $30.15 | 1200 |
| 2026-05-28 | -31.43 | $30.30 | 241 |
| 2026-05-27 | -38.36 | $30.24 | 407 |
| 2026-05-26 | -36.49 | $30.25 | 521 |
| 2026-05-22 | -14.89 | $30.18 | 1987 |
| 2026-05-21 | -44.68 | $30.04 | 2000 |
| 2026-05-20 | -53.19 | $30.00 | 800 |
| 2026-05-19 | -82.98 | $29.86 | 1400 |
| 2026-05-18 | -68.09 | $29.93 | 57800 |
| 2026-05-15 | -91.49 | $29.82 | 3100 |
| 2026-05-14 | -17.02 | $30.17 | 337 |
| 2026-05-13 | -30.00 | $30.10 | 100 |
| 2026-05-12 | -24.00 | $30.13 | 100 |
| 2026-05-11 | -36.00 | $30.07 | 3800 |
| 2026-05-08 | -56.00 | $29.97 | 100 |
| 2026-05-07 | -64.00 | $29.93 | 5400 |
| 2026-05-06 | 0.00 | $30.25 | 100 |
| 2026-05-05 | -2.50 | $30.14 | 1300 |
| 2026-05-04 | -40.82 | $29.95 | 100 |
| 2026-05-01 | -7.55 | $30.11 | 100 |
| 2026-04-30 | 0.00 | $30.15 | 100 |
| 2026-04-29 | -51.11 | $29.79 | 100 |
| 2026-04-28 | -16.95 | $29.92 | 6342 |
| 2026-04-27 | -16.90 | $29.90 | 100 |
| 2026-04-24 | -8.45 | $29.96 | 100 |
| 2026-04-23 | -2.82 | $30.00 | 2100 |
| 2026-04-22 | -28.17 | $29.82 | 100 |
| 2026-04-21 | -32.39 | $29.79 | 306 |
| 2026-04-20 | -4.23 | $29.99 | 100 |
| 2026-04-17 | -1.30 | $30.01 | 311 |
| 2026-04-16 | -20.78 | $29.86 | 204 |
| 2026-04-15 | -24.68 | $29.83 | 211 |
| 2026-04-14 | -20.00 | $29.97 | 200 |
| 2026-04-13 | -23.33 | $29.94 | 7000 |
| 2026-04-10 | -28.89 | $29.89 | 400 |
| 2026-04-09 | -14.44 | $30.02 | 100 |
| 2026-04-08 | -27.27 | $29.97 | 100 |
| 2026-04-07 | -60.58 | $29.66 | 100 |
| 2026-04-06 | -68.10 | $29.62 | 100 |
| 2026-04-02 | -63.79 | $29.67 | 100 |
| 2026-04-01 | -77.78 | $29.57 | 235 |
| 2026-03-31 | -81.29 | $29.57 | 149 |
| 2026-03-30 | -96.49 | $29.31 | 100 |
| 2026-03-27 | -96.55 | $29.32 | 505 |
| 2026-03-26 | -89.16 | $29.47 | 100 |
| 2026-03-25 | -81.27 | $29.72 | 100 |
| 2026-03-24 | -88.05 | $29.55 | 306 |
| 2026-03-23 | -89.24 | $29.52 | 400 |
| 2026-03-20 | -100.00 | $29.25 | 134 |
| 2026-03-19 | -100.00 | $29.76 | 100 |
| 2026-03-18 | -100.00 | $29.82 | 100 |
| 2026-03-17 | -84.74 | $30.15 | 100 |
| 2026-03-16 | -87.89 | $30.09 | 219 |
| 2026-03-13 | -100.00 | $29.86 | 725 |
| 2026-03-12 | -100.00 | $29.93 | 100 |
| 2026-03-11 | -87.86 | $30.24 | 100 |
| 2026-03-10 | -84.97 | $30.29 | 100 |
| 2026-03-09 | -78.03 | $30.41 | 92900 |
| 2026-03-06 | -100.00 | $30.29 | 100 |
| 2026-03-05 | -70.81 | $30.62 | 97624 |
| 2026-03-04 | -49.69 | $30.96 | 124 |
| 2026-03-03 | -59.01 | $30.81 | 100 |
| 2026-03-02 | -37.27 | $31.16 | 601 |
| 2026-02-27 | -37.72 | $31.13 | 100 |
| 2026-02-26 | -41.92 | $31.06 | 322 |
| 2026-02-25 | -12.73 | $31.05 | 4727 |
| 2026-02-24 | 0.00 | $31.00 | 1300 |
| 2026-02-23 | -25.84 | $30.75 | 100 |
| 2026-02-20 | -4.49 | $30.94 | 6800 |
| 2026-02-19 | -13.25 | $30.81 | 518 |
| 2026-02-18 | -10.84 | $30.83 | 1000 |
| 2026-02-17 | -16.38 | $30.73 | 143 |
| 2026-02-13 | -12.07 | $30.78 | 512 |
| 2026-02-12 | -28.32 | $30.57 | 100 |
| 2026-02-11 | 0.00 | $30.89 | 100 |
| 2026-02-10 | -9.91 | $30.76 | 2832 |
| 2026-02-09 | -3.00 | $30.73 | 8530 |
| 2026-02-06 | 0.00 | $30.65 | 100 |
| 2026-02-05 | -48.00 | $30.15 | 100 |
| 2026-02-04 | -6.74 | $30.45 | 100 |
| 2026-02-03 | -12.36 | $30.40 | 537 |
| 2026-02-02 | -2.74 | $30.33 | 100 |
| 2026-01-30 | -9.57 | $30.26 | 1800 |
| 2026-01-29 | 0.00 | $30.35 | 100 |
| 2026-01-28 | -4.72 | $30.29 | 200 |
| 2026-01-27 | 0.00 | $30.34 | 100 |
| 2026-01-26 | -1.92 | $30.30 | 339 |
| 2026-01-23 | -18.97 | $30.22 | 845 |
| 2026-01-22 | -15.52 | $30.26 | 100 |
| 2026-01-21 | -27.59 | $30.12 | 1215 |
| 2026-01-20 | -58.62 | $29.76 | 1100 |
| 2026-01-16 | -24.14 | $30.16 | 1542 |
| 2026-01-15 | -19.83 | $30.21 | 1200 |
| 2026-01-14 | -25.86 | $30.14 | 100 |
| 2026-01-13 | -30.17 | $30.09 | 100 |
| 2026-01-12 | -31.90 | $30.07 | 110 |
| 2026-01-09 | -35.34 | $30.03 | 100 |
| 2026-01-08 | -55.17 | $29.80 | 100 |
| 2026-01-07 | -70.69 | $29.62 | 100 |
| 2026-01-06 | -51.72 | $29.84 | 111 |
| 2026-01-05 | -67.24 | $29.66 | 200 |
| 2026-01-02 | -88.79 | $29.41 | 2302 |
| 2025-12-31 | -100.00 | $29.28 | 5700 |
| 2025-12-30 | -95.05 | $29.48 | 3000 |
| 2025-12-29 | -100.00 | $29.49 | 100 |
| 2025-12-26 | -100.00 | $29.56 | 100 |
| 2025-12-24 | 0.00 | $30.44 | 100 |
| 2025-12-23 | 0.00 | $30.34 | 100 |
| 2025-12-22 | -3.80 | $30.30 | 200 |
| 2025-12-19 | -20.75 | $30.11 | 130 |
| 2025-12-18 | -20.14 | $30.05 | 100 |
| 2025-12-17 | -30.22 | $29.91 | 100 |
| 2025-12-16 | -17.99 | $30.08 | 100 |
| 2025-12-15 | -10.07 | $30.19 | 1518 |
| 2025-12-12 | -11.51 | $30.17 | 100 |
| 2025-12-11 | 0.00 | $30.33 | 100 |
| 2025-12-10 | -2.38 | $30.17 | 100 |
| 2025-12-09 | -23.02 | $29.91 | 100 |
| 2025-12-08 | -23.02 | $29.91 | 100 |
| 2025-12-05 | -5.56 | $30.13 | 100 |
| 2025-12-04 | -4.76 | $30.14 | 100 |
| 2025-12-03 | -4.76 | $30.14 | 100 |
| 2025-12-02 | -18.25 | $29.97 | 100 |
| 2025-12-01 | -3.97 | $30.15 | 409 |
| 2025-11-28 | 0.00 | $30.20 | 100 |
| 2025-11-26 | 0.00 | $30.06 | 100 |
| 2025-11-25 | -14.29 | $29.84 | 100 |
| 2025-11-24 | -51.22 | $29.54 | 100 |
| 2025-11-21 | -74.81 | $29.27 | 1 |
| 2025-11-20 | -100.00 | $28.94 | 102 |
| 2025-11-19 | -90.09 | $29.25 | 1100 |
| 2025-11-18 | -100.00 | $29.28 | 100 |
| 2025-11-17 | -100.00 | $29.32 | 572 |
| 2025-11-14 | -84.15 | $29.56 | 600 |
| 2025-11-13 | -79.27 | $29.60 | 100 |
| 2025-11-12 | -31.71 | $29.99 | 100 |
| 2025-11-11 | -31.71 | $29.99 | 100 |
| 2025-11-10 | -50.00 | $29.84 | 100 |
| 2025-11-07 | -82.93 | $29.57 | 200 |
| 2025-11-06 | -81.19 | $29.43 | 100 |
| 2025-11-05 | -61.39 | $29.63 | 177600 |
| 2025-11-04 | -73.27 | $29.51 | 54800 |
| 2025-11-03 | -49.51 | $29.75 | 1426 |
| 2025-10-31 | -44.55 | $29.80 | 100 |
| 2025-10-30 | -52.48 | $29.72 | 100 |
| 2025-10-29 | -28.71 | $29.96 | 100 |
| 2025-10-28 | -11.88 | $30.13 | 140 |
| 2025-10-27 | 0.00 | $30.25 | 100 |
| 2025-10-24 | 0.00 | $30.07 | 100 |
| 2025-10-23 | 0.00 | $29.96 | 100 |
| 2025-10-22 | -19.72 | $29.81 | 100 |
| 2025-10-21 | -1.41 | $29.94 | 1539 |
| 2025-10-20 | 0.00 | $29.95 | 207 |
| 2025-10-17 | -36.62 | $29.69 | 200 |
| 2025-10-16 | -49.30 | $29.60 | 293 |
| 2025-10-15 | -18.31 | $29.82 | 300 |
| 2025-10-14 | -28.17 | $29.75 | 200 |
| 2025-10-13 | -50.70 | $29.59 | 100 |
| 2025-10-10 | -100.00 | $29.24 | 100 |
| 2025-10-09 | -30.19 | $29.79 | 100 |
| 2025-10-08 | 0.00 | $29.95 | 100 |
| 2025-10-07 | -18.00 | $29.83 | 100 |
| 2025-10-06 | 0.00 | $29.92 | 100 |
| 2025-10-03 | -2.22 | $29.85 | — |
| 2025-10-02 | -17.31 | $29.77 | 1 |
| 2025-10-01 | -17.31 | $29.77 | 100 |
| 2025-09-30 | -11.39 | $29.77 | 1 |
| 2025-09-29 | -13.92 | $29.75 | 337 |
| 2025-09-26 | -16.46 | $29.73 | 337 |
| 2025-09-25 | -41.77 | $29.53 | 100 |
| 2025-09-24 | -18.99 | $29.71 | 100 |
| 2025-09-23 | -7.59 | $29.80 | 227 |
| 2025-09-22 | 0.00 | $29.86 | 100 |
| 2025-09-19 | 0.00 | $29.84 | 26 |
| 2025-09-18 | -1.30 | $29.79 | 100 |
| 2025-09-17 | -10.39 | $29.72 | 100 |
| 2025-09-16 | -10.39 | $29.72 | 1113 |
| 2025-09-15 | -5.19 | $29.76 | 538 |
| 2025-09-12 | -9.46 | $29.70 | 1700 |
| 2025-09-11 | 0.00 | $29.74 | 2900 |
| 2025-09-10 | 0.00 | $29.47 | 206 |
| 2025-09-09 | 0.00 | $29.45 | 100 |
| 2025-09-08 | 0.00 | $29.45 | 424 |
| 2025-09-05 | -5.66 | $29.42 | 313 |
| 2025-09-04 | -7.27 | $29.41 | 1139 |
| 2025-09-03 | -47.37 | $29.18 | 1139 |
| 2025-09-02 | -41.79 | $29.17 | 105 |
| 2025-08-29 | -19.40 | $29.32 | 86 |
| 2025-08-28 | -2.25 | $29.43 | 100 |
| 2025-08-27 | -4.49 | $29.41 | 100 |
| 2025-08-26 | -12.36 | $29.34 | 179 |
| 2025-08-25 | -17.98 | $29.29 | 200 |
| 2025-08-22 | -5.62 | $29.40 | 500 |
| 2025-08-21 | -41.25 | $29.03 | 100 |
| 2025-08-20 | -28.75 | $29.13 | 101 |
| 2025-08-19 | -28.75 | $29.13 | 3 |
| 2025-08-18 | -22.50 | $29.18 | 100 |
| 2025-08-15 | -23.75 | $29.17 | 233 |
| 2025-08-14 | -13.75 | $29.25 | 725 |
| 2025-08-13 | 0.00 | $29.36 | 126 |
| 2025-08-12 | 0.00 | $29.20 | 409 |
| 2025-08-11 | -20.97 | $28.92 | 409 |
| 2025-08-08 | -12.90 | $28.97 | 225 |
| 2025-08-07 | -17.54 | $28.90 | 116 |
| 2025-08-06 | -21.05 | $28.88 | 116 |
| 2025-08-05 | -36.84 | $28.79 | 843 |
| 2025-08-04 | -24.56 | $28.86 | 191 |
| 2025-08-01 | -77.19 | $28.56 | 200 |
| 2025-07-31 | -42.11 | $28.76 | 2315 |
| 2025-07-30 | -35.09 | $28.80 | 706 |
| 2025-07-29 | -21.05 | $28.88 | 426 |
| 2025-07-28 | -14.04 | $28.92 | 100 |
| 2025-07-25 | 0.00 | $29.00 | 200 |
| 2025-07-24 | -8.70 | $28.91 | 438 |
| 2025-07-23 | 0.00 | $28.97 | 100 |
| 2025-07-22 | 0.00 | $28.90 | 26 |
| 2025-07-21 | 0.00 | $28.78 | 100 |
| 2025-07-18 | -3.23 | $28.72 | 100 |
| 2025-07-17 | -10.42 | $28.65 | 200 |
| 2025-07-16 | -26.53 | $28.49 | 100 |
| 2025-07-15 | -32.65 | $28.43 | 707 |
| 2025-07-14 | -12.75 | $28.62 | 707 |
| 2025-07-11 | -19.61 | $28.55 | 900 |
| 2025-07-10 | -8.82 | $28.66 | 7215 |
| 2025-07-09 | -10.75 | $28.56 | 146 |
| 2025-07-08 | -23.66 | $28.44 | 421 |
| 2025-07-07 | -17.20 | $28.50 | 147 |
| 2025-07-03 | 0.00 | $28.66 | 39 |
| 2025-07-02 | 0.00 | $28.53 | 100 |
| 2025-07-01 | 0.00 | $28.50 | — |
| 2025-06-30 | 0.00 | $28.49 | 4 |
| 2025-06-27 | 0.00 | $28.38 | 100 |
| 2025-06-26 | 0.00 | $28.28 | 18 |
| 2025-06-25 | -23.21 | $28.09 | 100 |
| 2025-06-24 | 0.00 | $28.22 | — |
| 2025-06-23 | 0.00 | $28.03 | 100 |
| 2025-06-20 | -33.96 | $27.82 | 100 |
| 2025-06-18 | -39.62 | $27.79 | 2 |
| 2025-06-17 | -43.40 | $27.77 | 100 |
| 2025-06-16 | -18.87 | $27.90 | 100 |
| 2025-06-13 | -50.94 | $27.73 | 111 |
| 2025-06-12 | -6.67 | $27.96 | — |
| 2025-06-11 | -93.16 | $27.92 | — |
| 2025-06-10 | -92.37 | $27.98 | 3295 |
| 2025-06-09 | -92.63 | $27.96 | 3300 |
| 2025-06-06 | -93.29 | $27.91 | — |
| 2025-06-05 | -95.53 | $27.74 | — |
| 2025-06-04 | -93.68 | $27.88 | 100 |
| 2025-06-03 | -93.42 | $27.90 | — |
| 2025-06-02 | -93.68 | $27.88 | 200 |
| 2025-05-30 | -94.61 | $27.81 | 100 |
| 2025-05-29 | -95.79 | $27.72 | 100 |
| 2025-05-28 | -96.58 | $27.66 | 100 |
| 2025-05-27 | -94.87 | $27.79 | — |
| 2025-05-23 | -99.08 | $27.47 | — |
| 2025-05-22 | -98.42 | $27.52 | — |
| 2025-05-21 | -97.50 | $27.59 | 107 |
| 2025-05-20 | -93.42 | $27.90 | 2823 |
| 2025-05-19 | -93.68 | $27.88 | 3112 |
| 2025-05-16 | -93.95 | $27.86 | 100 |
| 2025-05-15 | -95.79 | $27.72 | 10645 |
| 2025-05-14 | -32.44 | $32.58 | 1425 |
| 2025-05-13 | -74.36 | $27.64 | 100 |
| 2025-05-12 | -69.23 | $27.66 | 200 |
| 2025-05-09 | -32.69 | $27.76 | 802 |
| 2025-05-08 | -30.19 | $27.77 | 100 |
| 2025-05-07 | -13.21 | $27.86 | 1000 |
| 2025-05-06 | -7.94 | $27.87 | 100 |
| 2025-05-05 | -19.05 | $27.80 | 100 |
| 2025-05-02 | -17.46 | $27.81 | 5400 |
| 2025-05-01 | -47.66 | $27.85 | 100 |
| 2025-04-30 | -58.82 | $27.92 | 100 |
| 2025-04-29 | -60.78 | $27.89 | — |
| 2025-04-28 | -64.71 | $27.83 | 100 |
| 2025-04-25 | -69.28 | $27.76 | — |
| 2025-04-24 | -70.59 | $27.74 | 200 |
| 2025-04-23 | -75.82 | $27.66 | 100 |
| 2025-04-22 | -75.82 | $27.66 | — |
| 2025-04-21 | -83.66 | $27.54 | 100 |
| 2025-04-17 | -75.16 | $27.67 | — |
| 2025-04-16 | -80.39 | $27.59 | — |
| 2025-04-15 | -80.39 | $27.59 | 100 |
| 2025-04-14 | -81.05 | $27.58 | 100 |
| 2025-04-11 | -92.16 | $27.41 | 100 |
| 2025-04-10 | -92.81 | $27.40 | 100 |
| 2025-04-09 | -88.24 | $27.47 | 100 |
| 2025-04-08 | -100.00 | $27.29 | 100 |
| 2025-04-07 | -100.00 | $27.50 | — |
| 2025-04-04 | -100.00 | $27.50 | 100 |
| 2025-04-03 | -73.08 | $28.36 | 100 |
| 2025-04-02 | -28.72 | $28.82 | 100 |
| 2025-04-01 | -47.22 | $28.72 | — |
| 2025-03-31 | -55.93 | $28.67 | 100 |
| 2025-03-28 | -69.67 | $28.52 | 100 |
| 2025-03-27 | -64.08 | $28.66 | 100 |
| 2025-03-26 | -64.38 | $28.67 | — |
| 2025-03-25 | -64.38 | $28.67 | — |
| 2025-03-24 | -59.59 | $28.74 | 100 |
| 2025-03-21 | -72.60 | $28.55 | — |
| 2025-03-20 | -68.49 | $28.61 | 100 |
| 2025-03-19 | -72.94 | $28.61 | 100 |
| 2025-03-18 | -82.51 | $28.47 | 100 |
| 2025-03-17 | -77.55 | $28.59 | 100 |
| 2025-03-14 | -86.22 | $28.42 | 100 |
| 2025-03-13 | -100.00 | $28.15 | — |
| 2025-03-12 | -100.00 | $28.33 | — |
| 2025-03-11 | -100.00 | $28.40 | 100 |
| 2025-03-10 | -100.00 | $28.58 | 100 |
| 2025-03-07 | -87.41 | $28.93 | 138 |
| 2025-03-06 | -95.56 | $28.82 | 3616 |
| 2025-03-05 | -81.48 | $29.23 | 100 |
| 2025-03-04 | -100.00 | $29.03 | 300 |
| 2025-03-03 | -85.06 | $29.37 | 100 |
| 2025-02-28 | -62.07 | $29.57 | 101 |
| 2025-02-27 | -100.00 | $29.24 | 2000 |
| 2025-02-26 | -100.00 | $29.48 | — |
| 2025-02-25 | -100.00 | $29.54 | 100 |
| 2025-02-24 | -100.00 | $29.54 | 100 |
| 2025-02-21 | -98.15 | $29.58 | 100 |
| 2025-02-20 | -48.15 | $29.85 | 100 |
| 2025-02-19 | -24.07 | $29.98 | 100 |
| 2025-02-18 | -27.78 | $29.96 | 200 |
| 2025-02-14 | -1.85 | $29.92 | 100 |
| 2025-02-13 | 0.00 | $29.93 | 100 |
| 2025-02-12 | -17.11 | $29.71 | 100 |
| 2025-02-11 | -5.31 | $29.78 | — |
| 2025-02-10 | -5.74 | $29.77 | 748 |
| 2025-02-07 | -12.80 | $29.68 | 100 |
| 2025-02-06 | 0.00 | $29.84 | 100 |
| 2025-02-05 | -0.84 | $29.77 | — |
| 2025-02-04 | -6.72 | $29.70 | 100 |
| 2025-02-03 | -16.81 | $29.58 | 100 |
| 2025-01-31 | -8.40 | $29.68 | — |
| 2025-01-30 | 0.00 | $29.78 | 100 |
| 2025-01-29 | -10.81 | $29.58 | — |
| 2025-01-28 | -8.11 | $29.61 | — |
| 2025-01-27 | -9.65 | $29.62 | 318 |
| 2025-01-24 | -2.63 | $29.70 | 100 |
| 2025-01-23 | -5.26 | $29.67 | 116 |
| 2025-01-22 | -12.28 | $29.59 | — |
| 2025-01-21 | -4.39 | $29.68 | 100 |
| 2025-01-17 | -29.82 | $29.39 | 100 |
| 2025-01-16 | -61.88 | $29.20 | 103 |
| 2025-01-15 | -73.58 | $29.10 | 1100 |
| 2025-01-14 | -93.78 | $28.71 | 104 |
| 2025-01-13 | -98.52 | $28.62 | 100 |
| 2025-01-10 | -100.00 | $28.59 | 500 |
| 2025-01-08 | -88.11 | $28.99 | 600 |
| 2025-01-07 | -97.37 | $28.92 | 100 |
| 2025-01-06 | -84.82 | $29.16 | 428 |
| 2025-01-03 | -85.71 | $29.15 | 106 |
| 2025-01-02 | -98.50 | $28.90 | 200 |
| 2024-12-31 | -100.00 | $28.90 | 800 |
| 2024-12-30 | -100.00 | $29.00 | 102 |
| 2024-12-27 | -97.22 | $29.20 | 101 |
| 2024-12-26 | -67.78 | $29.73 | — |
| 2024-12-24 | -68.33 | $29.72 | 100 |
| 2024-12-23 | -83.33 | $29.45 | 100 |
| 2024-12-20 | -87.78 | $29.37 | 100 |
| 2024-12-19 | -100.00 | $29.15 | 100 |
| 2024-12-18 | -99.36 | $29.40 | 218 |
| 2024-12-17 | -73.08 | $30.19 | 100 |
| 2024-12-16 | -58.65 | $30.34 | 900 |
| 2024-12-13 | -51.33 | $30.37 | 100 |
| 2024-12-12 | -45.13 | $30.44 | 1220 |
| 2024-12-11 | -30.09 | $30.61 | — |
| 2024-12-10 | -44.25 | $30.45 | 200 |
| 2024-12-09 | -32.74 | $30.58 | 2500 |
| 2024-12-06 | -15.04 | $30.78 | 502 |
| 2024-12-05 | -16.81 | $30.76 | 110 |
| 2024-12-04 | -7.08 | $30.87 | 100 |
| 2024-12-03 | -9.27 | $30.81 | 100 |
| 2024-12-02 | -5.14 | $30.86 | 100 |
| 2024-11-29 | 0.00 | $30.95 | 230 |
| 2024-11-27 | -0.61 | $30.84 | — |
| 2024-11-26 | -0.61 | $30.84 | 100 |
| 2024-11-25 | -2.48 | $30.77 | 118 |
| 2024-11-22 | -3.42 | $30.61 | 100 |
| 2024-11-21 | -9.23 | $30.38 | 100 |
| 2024-11-20 | -27.69 | $30.14 | 100 |
| 2024-11-19 | -36.15 | $30.03 | 812 |
| 2024-11-18 | -40.77 | $29.97 | 100 |
| 2024-11-15 | -52.31 | $29.82 | 100 |
| 2024-11-14 | -34.62 | $30.05 | 100 |
| 2024-11-13 | -16.92 | $30.28 | 200 |
| 2024-11-12 | -13.08 | $30.33 | 103 |
| 2024-11-11 | 0.00 | $30.50 | 100 |
| 2024-11-08 | -4.80 | $30.39 | 100 |
| 2024-11-07 | -0.95 | $30.24 | 228 |
| 2024-11-06 | 0.00 | $30.06 | 129 |
| 2024-11-05 | -60.00 | $29.54 | 600 |
| 2024-11-04 | -100.00 | $29.20 | — |
| 2024-11-01 | -91.11 | $29.23 | 117 |
| 2024-10-31 | -87.78 | $29.26 | 100 |
| 2024-10-30 | -53.33 | $29.57 | 100 |
| 2024-10-29 | -52.22 | $29.58 | 112 |
| 2024-10-28 | -52.88 | $29.64 | — |
| 2024-10-25 | -72.12 | $29.44 | 101 |
| 2024-10-24 | -57.69 | $29.59 | 542 |
| 2024-10-23 | -63.46 | $29.53 | 104 |
| 2024-10-22 | -46.15 | $29.71 | 100 |
| 2024-10-21 | -43.27 | $29.74 | 400 |
| 2024-10-18 | -19.23 | $29.99 | 600 |
| 2024-10-17 | -29.81 | $29.88 | 100 |
| 2024-10-16 | -22.12 | $29.96 | 200 |
| 2024-10-15 | -38.74 | $29.76 | 327 |
| 2024-10-14 | -36.94 | $29.78 | 102 |
| 2024-10-11 | -53.15 | $29.60 | 100 |
| 2024-10-10 | -72.17 | $29.36 | 600 |
| 2024-10-09 | -51.06 | $29.47 | — |
| 2024-10-08 | -53.42 | $29.33 | 104 |
| 2024-10-07 | -59.77 | $29.15 | 100 |
| 2024-10-04 | -41.34 | $29.45 | 718 |
| 2024-10-03 | -45.81 | $29.26 | — |
| 2024-10-02 | -36.95 | $29.44 | 1746 |
| 2024-10-01 | -33.99 | $29.50 | 5242 |
| 2024-09-30 | -2.61 | $29.65 | 107 |
| 2024-09-27 | -4.58 | $29.62 | 100 |
| 2024-09-26 | 0.00 | $29.55 | 100 |
| 2024-09-25 | -8.03 | $29.42 | 409 |
| 2024-09-24 | 0.00 | $29.53 | 100 |
| 2024-09-23 | 0.00 | $29.48 | 100 |
| 2024-09-20 | -2.44 | $29.36 | — |
| 2024-09-19 | 0.00 | $29.39 | 100 |
| 2024-09-18 | -9.80 | $29.08 | — |
| 2024-09-17 | -2.94 | $29.15 | — |
| 2024-09-16 | 0.00 | $29.18 | 100 |
| 2024-09-13 | -12.00 | $29.04 | 100 |
| 2024-09-12 | -38.00 | $28.78 | 100 |
| 2024-09-11 | -44.83 | $28.64 | 302 |
| 2024-09-10 | -54.20 | $28.45 | — |
| 2024-09-09 | -48.10 | $28.40 | 239 |
| 2024-09-06 | -63.29 | $28.16 | — |
| 2024-09-05 | -41.25 | $28.50 | 100 |
| 2024-09-04 | -24.38 | $28.67 | 100 |
| 2024-09-03 | -27.36 | $28.61 | 926 |
| 2024-08-30 | 0.00 | $29.16 | — |
| 2024-08-29 | -9.18 | $28.90 | 100 |
| 2024-08-28 | -12.08 | $28.84 | 100 |
| 2024-08-27 | -6.28 | $28.96 | 100 |
| 2024-08-26 | -4.35 | $29.00 | 104 |
| 2024-08-23 | -0.99 | $29.03 | 1500 |
| 2024-08-22 | -13.79 | $28.52 | 436 |
| 2024-08-21 | 0.00 | $28.76 | 621 |
| 2024-08-20 | -6.02 | $28.58 | 200 |
| 2024-08-19 | 0.00 | $28.68 | 100 |
| 2024-08-16 | -10.63 | $28.45 | — |
| 2024-08-15 | -18.13 | $28.33 | 300 |
| 2024-08-14 | -38.13 | $28.01 | 312 |
| 2024-08-13 | -41.25 | $27.96 | 140 |
| 2024-08-12 | -64.74 | $27.63 | 1439 |
| 2024-08-09 | -58.38 | $27.74 | 100 |
| 2024-08-08 | -64.74 | $27.63 | 2100 |
| 2024-08-07 | -92.49 | $27.15 | 1100 |
| 2024-08-06 | -82.08 | $27.33 | 100 |
| 2024-08-05 | -100.00 | $27.02 | 104 |
| 2024-08-02 | -97.06 | $27.76 | 717 |
| 2024-08-01 | -50.00 | $28.26 | 100 |
| 2024-07-31 | -19.61 | $28.55 | 1300 |
| 2024-07-30 | -38.05 | $28.32 | 100 |
| 2024-07-29 | -38.28 | $28.26 | — |
| 2024-07-26 | -42.19 | $28.21 | 1228 |
| 2024-07-25 | -64.84 | $27.92 | 100 |
| 2024-07-24 | -67.97 | $27.88 | 100 |
| 2024-07-23 | -31.25 | $28.35 | — |
| 2024-07-22 | -28.13 | $28.39 | 100 |
| 2024-07-19 | -46.09 | $28.16 | 100 |
| 2024-07-18 | -32.03 | $28.34 | 100 |
| 2024-07-17 | -14.06 | $28.57 | — |
| 2024-07-16 | 0.00 | $28.75 | — |
| 2024-07-15 | 0.00 | $28.39 | — |
| 2024-07-12 | 0.00 | $28.32 | 100 |
| 2024-07-11 | 0.00 | $28.15 | 117 |
| 2024-07-10 | 0.00 | $28.00 | 449 |
| 2024-07-09 | -7.55 | $27.77 | — |
| 2024-07-08 | -1.89 | $27.80 | 100 |
| 2024-07-05 | 0.00 | $27.81 | 100 |
| 2024-07-03 | 0.00 | $27.73 | 100 |
| 2024-07-02 | -21.28 | $27.62 | 100 |
| 2024-07-01 | -44.68 | $27.51 | 400 |
| 2024-06-28 | -20.00 | $27.61 | 100 |
| 2024-06-27 | -13.56 | $27.64 | 606 |
| 2024-06-26 | -15.15 | $27.62 | 702 |
| 2024-06-25 | -18.18 | $27.60 | 100 |
| 2024-06-24 | -4.55 | $27.69 | 724 |
| 2024-06-21 | 0.00 | $27.55 | — |
| 2024-06-20 | -2.00 | $27.55 | — |
| 2024-06-18 | -57.80 | $27.52 | — |
| 2024-06-17 | -61.47 | $27.48 | 100 |
| 2024-06-14 | -77.06 | $27.31 | — |
| 2024-06-13 | -63.30 | $27.46 | 100 |
| 2024-06-12 | -57.80 | $27.52 | — |
| 2024-06-11 | -70.64 | $27.38 | 131 |
| 2024-06-10 | -66.97 | $27.42 | 100 |
| 2024-06-07 | -72.48 | $27.36 | 100 |
| 2024-06-06 | -63.30 | $27.46 | — |
| 2024-06-05 | -62.39 | $27.47 | 319 |
| 2024-06-04 | -78.90 | $27.29 | 100 |
| 2024-06-03 | -76.15 | $27.32 | — |
| 2024-05-31 | -56.35 | $27.44 | 300 |
| 2024-05-30 | -68.46 | $27.13 | 100 |
| 2024-05-29 | -64.88 | $27.06 | 100 |
| 2024-05-28 | -48.81 | $27.33 | 200 |
| 2024-05-24 | -44.64 | $27.40 | 1800 |
| 2024-05-23 | -54.17 | $27.24 | 100 |
| 2024-05-22 | -35.12 | $27.56 | — |
| 2024-05-21 | -24.40 | $27.74 | 336 |
| 2024-05-20 | -2.34 | $27.72 | — |
| 2024-05-17 | 0.00 | $27.75 | 100 |
| 2024-05-16 | -2.04 | $27.72 | 100 |
| 2024-05-15 | 0.00 | $27.75 | — |
| 2024-05-14 | 0.00 | $27.53 | — |
| 2024-05-13 | -7.50 | $27.39 | 100 |
| 2024-05-10 | -3.33 | $27.44 | 1144 |
| 2024-05-09 | 0.00 | $27.41 | 445 |
| 2024-05-08 | -3.19 | $27.19 | 100 |
| 2024-05-07 | 0.00 | $27.22 | 100 |
| 2024-05-06 | -29.06 | $27.11 | 100 |
| 2024-05-03 | -47.86 | $26.89 | 100 |
| 2024-05-02 | -67.52 | $26.66 | — |
| 2024-05-01 | -83.76 | $26.47 | 100 |
| 2024-04-30 | -81.20 | $26.50 | 100 |
| 2024-04-29 | -48.72 | $26.88 | 800 |
| 2024-04-26 | -61.42 | $26.77 | — |
| 2024-04-25 | -74.45 | $26.63 | — |
| 2024-04-24 | -64.96 | $26.76 | 1402 |
| 2024-04-23 | -67.88 | $26.72 | 800 |
| 2024-04-22 | -86.86 | $26.46 | 100 |
| 2024-04-19 | -100.00 | $26.28 | 100 |
| 2024-04-18 | -100.00 | $26.29 | — |
| 2024-04-17 | -100.00 | $26.32 | 100 |
| 2024-04-16 | -100.00 | $26.39 | — |
| 2024-04-15 | -100.00 | $26.51 | 100 |
| 2024-04-12 | -100.00 | $26.77 | — |
| 2024-04-11 | -54.88 | $27.20 | — |
| 2024-04-10 | -63.41 | $27.13 | 100 |
| 2024-04-09 | -24.39 | $27.45 | 100 |
| 2024-04-08 | -31.71 | $27.39 | 135 |
| 2024-04-05 | -34.15 | $27.37 | — |
| 2024-04-04 | -62.20 | $27.14 | — |
| 2024-04-03 | -31.03 | $27.38 | 100 |
| 2024-04-02 | -32.32 | $27.33 | 100 |
| 2024-04-01 | -14.14 | $27.51 | 236 |
| 2024-03-28 | 0.00 | $27.65 | — |
| 2024-03-27 | 0.00 | $27.54 | 1021 |
| 2024-03-26 | -17.20 | $27.29 | 1203 |
| 2024-03-25 | -19.35 | $27.27 | — |
| 2024-03-22 | -11.46 | $27.34 | 600 |
| 2024-03-21 | 0.00 | $27.45 | 100 |
| 2024-03-20 | 0.00 | $27.30 | 100 |
| 2024-03-19 | 0.00 | $27.08 | 300 |
| 2024-03-18 | -14.13 | $26.94 | 100 |
| 2024-03-15 | -26.09 | $26.83 | — |
| 2024-03-14 | -18.48 | $26.90 | — |
| 2024-03-13 | 0.00 | $27.07 | — |
| 2024-03-12 | 0.00 | $27.06 | — |
| 2024-03-11 | -6.19 | $26.91 | — |
| 2024-03-08 | -6.19 | $26.91 | — |
| 2024-03-07 | 0.00 | $26.98 | — |
| 2024-03-06 | -7.92 | $26.78 | 100 |
| 2024-03-05 | -19.80 | $26.66 | 100 |
| 2024-03-04 | -4.95 | $26.81 | 100 |
| 2024-03-01 | 0.00 | $26.86 | — |
| 2024-02-29 | -1.14 | $26.69 | 107 |
| 2024-02-28 | -6.98 | $26.52 | — |
| 2024-02-27 | -5.81 | $26.53 | — |
| 2024-02-26 | -10.47 | $26.49 | — |
| 2024-02-23 | 0.00 | $26.58 | — |
| 2024-02-22 | 0.00 | $26.54 | 2300 |
| 2024-02-21 | -25.00 | $26.23 | — |
| 2024-02-20 | -35.00 | $26.15 | — |
| 2024-02-16 | -15.00 | $26.31 | 100 |
| 2024-02-15 | 0.00 | $26.43 | — |
| 2024-02-14 | -17.20 | $26.12 | — |
| 2024-02-13 | -40.78 | $25.86 | 200 |
| 2024-02-12 | 0.00 | $26.28 | — |
| 2024-02-09 | 0.00 | $26.21 | — |
| 2024-02-08 | -2.20 | $26.14 | 200 |
| 2024-02-07 | -8.79 | $26.08 | — |
| 2024-02-06 | -19.78 | $25.98 | — |
| 2024-02-05 | -31.00 | $25.85 | 100 |
| 2024-02-02 | -4.00 | $26.12 | 607 |
| 2024-02-01 | -6.90 | $25.97 | 3949 |
| 2024-01-31 | -35.63 | $25.72 | 100 |
| 2024-01-30 | 0.00 | $26.03 | 100 |
| 2024-01-29 | 0.00 | $26.01 | 1000 |
| 2024-01-26 | -26.37 | $25.83 | 200 |
| 2024-01-25 | -33.68 | $25.79 | 100 |
| 2024-01-24 | -50.53 | $25.63 | 100 |
| 2024-01-23 | -49.53 | $25.70 | — |
| 2024-01-22 | -50.47 | $25.69 | 132 |
| 2024-01-19 | -62.62 | $25.56 | 100 |
| 2024-01-18 | -82.24 | $25.35 | — |
| 2024-01-17 | -91.59 | $25.25 | 100 |
| 2024-01-16 | -77.57 | $25.40 | 100 |
| 2024-01-12 | -56.07 | $25.63 | 2205 |
| 2024-01-11 | -57.94 | $25.61 | 100 |
| 2024-01-10 | -56.07 | $25.63 | — |
| 2024-01-09 | -59.81 | $25.59 | — |
| 2024-01-08 | -49.53 | $25.70 | 400 |
| 2024-01-05 | -73.79 | $25.47 | — |
| 2024-01-04 | -67.54 | $25.46 | — |
| 2024-01-03 | -57.02 | $25.58 | 100 |
| 2024-01-02 | -38.60 | $25.79 | 100 |
| 2023-12-29 | -26.32 | $25.93 | 100 |
| 2023-12-28 | -14.04 | $26.07 | 100 |
| 2023-12-27 | -10.53 | $26.11 | 100 |
| 2023-12-26 | -17.39 | $26.03 | 100 |
| 2023-12-22 | -3.48 | $26.19 | 1444 |
| 2023-12-21 | -4.39 | $26.17 | 100 |
| 2023-12-20 | -19.30 | $26.00 | 100 |
| 2023-12-19 | 0.00 | $26.22 | 100 |
| 2023-12-18 | 0.00 | $26.05 | 100 |
| 2023-12-15 | -3.92 | $26.00 | — |
| 2023-12-14 | 0.00 | $26.04 | — |
| 2023-12-13 | 0.00 | $25.70 | 1128 |
| 2023-12-12 | 0.00 | $25.33 | — |
| 2023-12-11 | -1.89 | $25.29 | — |
| 2023-12-08 | -9.09 | $25.25 | — |
| 2023-12-07 | -15.38 | $25.20 | 100 |
| 2023-12-06 | -32.31 | $25.09 | 200 |
| 2023-12-05 | -23.08 | $25.15 | — |
| 2023-12-04 | -12.31 | $25.22 | — |
| 2023-12-01 | 0.00 | $25.30 | — |
| 2023-11-30 | -3.92 | $25.14 | 100 |
| 2023-11-29 | 0.00 | $25.16 | 100 |
| 2023-11-28 | 0.00 | $25.15 | 244 |
| 2023-11-27 | -8.11 | $25.09 | 100 |
| 2023-11-24 | -8.05 | $25.08 | — |
| 2023-11-22 | -6.90 | $25.09 | 100 |
| 2023-11-21 | -9.20 | $25.07 | 100 |
| 2023-11-20 | -8.05 | $25.08 | 132 |
| 2023-11-17 | -14.94 | $25.02 | 100 |
| 2023-11-16 | -20.69 | $24.97 | 100 |
| 2023-11-15 | -20.69 | $24.97 | 1045 |
| 2023-11-14 | -6.49 | $25.00 | 100 |
| 2023-11-13 | -52.43 | $24.77 | — |
| 2023-11-10 | -53.40 | $24.76 | 744 |
| 2023-11-09 | -64.08 | $24.65 | 123 |
| 2023-11-08 | -56.31 | $24.73 | — |
| 2023-11-07 | -55.34 | $24.74 | — |
| 2023-11-06 | -55.34 | $24.74 | 122 |
| 2023-11-03 | -48.54 | $24.81 | — |
| 2023-11-02 | -59.22 | $24.70 | 120 |
| 2023-11-01 | -74.76 | $24.54 | 100 |
| 2023-10-31 | -86.41 | $24.42 | 200 |
| 2023-10-30 | -87.38 | $24.41 | — |
| 2023-10-27 | -100.00 | $24.28 | — |
| 2023-10-26 | -100.00 | $24.35 | — |
| 2023-10-25 | -100.00 | $24.46 | — |
| 2023-10-24 | -85.29 | $24.73 | — |
| 2023-10-23 | -100.00 | $24.63 | 700 |
| 2023-10-20 | -96.77 | $24.71 | 100 |
| 2023-10-19 | -64.52 | $24.91 | 100 |
| 2023-10-18 | -41.94 | $25.05 | 100 |
| 2023-10-17 | -32.61 | $25.31 | 100 |
| 2023-10-16 | -46.30 | $25.27 | 100 |
| 2023-10-13 | -66.09 | $25.08 | 1300 |
| 2023-10-12 | -59.83 | $25.16 | 2022 |
| 2023-10-11 | -55.71 | $25.31 | — |
| 2023-10-10 | -57.86 | $25.28 | — |
| 2023-10-09 | -65.71 | $25.17 | — |
| 2023-10-06 | -82.14 | $24.94 | 100 |
| 2023-10-05 | -91.43 | $24.81 | 1544 |
| 2023-10-04 | -91.73 | $24.87 | — |
| 2023-10-03 | -100.00 | $24.76 | 100 |
| 2023-10-02 | -98.18 | $25.01 | — |
| 2023-09-29 | -87.72 | $25.13 | — |
| 2023-09-28 | -80.70 | $25.21 | — |
| 2023-09-27 | -94.74 | $25.05 | 100 |
| 2023-09-26 | -100.00 | $24.99 | 100 |
| 2023-09-25 | -91.92 | $25.22 | — |
| 2023-09-22 | -100.00 | $25.14 | 300 |
| 2023-09-21 | -100.00 | $25.20 | — |
| 2023-09-20 | -73.24 | $25.61 | — |
| 2023-09-19 | -50.70 | $25.77 | — |
| 2023-09-18 | -40.85 | $25.84 | 100 |
| 2023-09-15 | -38.03 | $25.86 | — |
| 2023-09-14 | -5.63 | $26.09 | — |
| 2023-09-13 | -39.44 | $25.85 | 230 |
| 2023-09-12 | -32.39 | $25.90 | — |
| 2023-09-11 | -29.58 | $25.92 | 100 |
| 2023-09-08 | -42.25 | $25.83 | — |
| 2023-09-07 | -45.07 | $25.81 | — |
| 2023-09-06 | -39.44 | $25.85 | — |
| 2023-09-05 | -28.95 | $25.96 | 100 |
| 2023-09-01 | -16.47 | $26.13 | — |
| 2023-08-31 | -23.53 | $26.07 | — |
| 2023-08-30 | -24.71 | $26.06 | 43204 |
| 2023-08-29 | -34.12 | $25.98 | — |
| 2023-08-28 | -75.93 | $25.68 | 100 |
| 2023-08-25 | -90.52 | $25.53 | — |
| 2023-08-24 | -100.00 | $25.42 | — |
| 2023-08-23 | -82.46 | $25.64 | 129 |
| 2023-08-22 | -100.00 | $25.44 | 100 |
| 2023-08-21 | -96.40 | $25.51 | — |
| 2023-08-18 | -99.10 | $25.48 | — |
| 2023-08-17 | -100.00 | $25.47 | — |
| 2023-08-16 | -100.00 | $25.61 | — |
| 2023-08-15 | -100.00 | $25.79 | — |
| 2023-08-14 | -98.11 | $26.06 | — |
| 2023-08-11 | -100.00 | $26.05 | 100 |
| 2023-08-10 | -100.00 | $26.07 | — |
| 2023-08-09 | -100.00 | $26.08 | — |
| 2023-08-08 | -83.33 | $26.18 | 100 |
| 2023-08-07 | -49.21 | $26.27 | 100 |
| 2023-08-04 | -63.16 | $26.10 | 100 |
| 2023-08-03 | -52.50 | $26.16 | — |
| 2023-08-02 | -43.90 | $26.22 | 100 |
| 2023-08-01 | -9.76 | $26.50 | — |
| 2023-07-31 | -1.22 | $26.57 | 2204 |
| 2023-07-28 | -12.35 | $26.47 | 2000 |
| 2023-07-27 | -40.74 | $26.24 | 100 |
| 2023-07-26 | -14.81 | $26.45 | — |
| 2023-07-25 | -18.52 | $26.42 | — |
| 2023-07-24 | -22.22 | $26.37 | 100 |
| 2023-07-21 | -24.44 | $26.35 | 100 |
| 2023-07-20 | -21.11 | $26.38 | — |
| 2023-07-19 | 0.00 | $26.57 | 300 |
| 2023-07-18 | 0.00 | $26.50 | 10900 |
| 2023-07-17 | -6.49 | $26.39 | — |
| 2023-07-14 | -15.58 | $26.32 | 36500 |
| 2023-07-13 | 0.00 | $26.44 | 35305 |
| 2023-07-12 | 0.00 | $26.23 | 34135 |
| 2023-07-11 | -16.13 | $26.02 | 32900 |
| 2023-07-10 | -36.23 | $25.87 | 31801 |
| 2023-07-07 | -49.28 | $25.78 | 30700 |
| 2023-07-06 | -46.58 | $25.78 | 29700 |
| 2023-07-05 | -17.81 | $25.99 | 28700 |
| 2023-07-03 | -1.33 | $26.11 | 27828 |
| 2023-06-30 | 0.00 | $26.12 | 27301 |
| 2023-06-29 | -10.23 | $25.87 | 25900 |
| 2023-06-28 | -6.93 | $25.89 | 25000 |
| 2023-06-27 | -9.90 | $25.86 | 24200 |
| 2023-06-26 | -28.71 | $25.67 | 23400 |
| 2023-06-23 | -22.61 | $25.70 | 22601 |
| 2023-06-22 | -16.38 | $25.77 | 22000 |
| 2023-06-21 | -14.66 | $25.79 | 22401 |
| 2023-06-20 | -9.48 | $25.85 | 20401 |
| 2023-06-16 | -6.03 | $25.89 | 19700 |
| 2023-06-15 | 0.00 | $25.96 | 19000 |
| 2023-06-14 | -7.92 | $25.73 | 18400 |
| 2023-06-13 | 0.00 | $25.72 | 17900 |
| 2023-06-12 | 0.00 | $25.59 | 17300 |
| 2023-06-09 | -19.23 | $25.43 | 16700 |
| 2023-06-08 | -15.38 | $25.46 | 100 |
| 2023-06-07 | -24.36 | $25.39 | 29600 |
| 2023-06-06 | 0.00 | $25.48 | 15600 |
| 2023-06-05 | -9.52 | $25.37 | 15100 |
| 2023-06-02 | 0.00 | $25.43 | 14600 |
| 2023-06-01 | -10.00 | $25.16 | 14000 |
| 2023-05-31 | -47.50 | $25.01 | 13500 |
| 2023-05-30 | -35.00 | $25.06 | 13000 |
| 2023-05-26 | -42.50 | $25.03 | 12605 |
| 2023-05-25 | -97.50 | $24.81 | 12200 |
| 2023-05-24 | -100.00 | $24.80 | 11810 |
| 2023-05-23 | -61.90 | $24.94 | 11400 |
| 2023-05-22 | -28.57 | $25.08 | 11500 |
| 2023-05-19 | -21.43 | $25.11 | 10600 |
| 2023-05-18 | 0.00 | $25.20 | 10212 |
| 2023-05-17 | -14.63 | $25.13 | 13600 |
| 2023-05-16 | -51.22 | $24.98 | 9600 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.14
2026-07-23
Close Price
$29.76
Vol: 1300Average Directional Index - Detailed Analysis
Minimum
4.93
Average
24.21
Maximum
74.59
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 9.14 | $29.76 | 1300 |
| 2026-07-22 | 8.51 | $30.10 | 5521 |
| 2026-07-21 | 8.61 | $30.13 | 8001 |
| 2026-07-20 | 8.72 | $29.87 | 100 |
| 2026-07-17 | 8.10 | $29.94 | 100 |
| 2026-07-16 | 7.58 | $30.17 | 2500 |
| 2026-07-15 | 7.52 | $30.30 | 100 |
| 2026-07-14 | 7.76 | $30.29 | 100 |
| 2026-07-13 | 7.99 | $30.17 | 1300 |
| 2026-07-10 | 8.13 | $30.38 | 449 |
| 2026-07-09 | 8.48 | $30.26 | 111 |
| 2026-07-08 | 8.56 | $30.04 | 4830 |
| 2026-07-07 | 8.06 | $30.13 | 113 |
| 2026-07-06 | 8.21 | $30.30 | 2832 |
| 2026-07-02 | 8.54 | $30.12 | 210 |
| 2026-07-01 | 8.88 | $30.21 | 600 |
| 2026-06-30 | 8.84 | $30.38 | 1900 |
| 2026-06-29 | 8.51 | $30.43 | 500 |
| 2026-06-26 | 8.00 | $30.41 | 1918 |
| 2026-06-25 | 7.55 | $30.30 | 3026 |
| 2026-06-24 | 7.22 | $30.15 | 105 |
| 2026-06-23 | 7.30 | $30.09 | 115 |
| 2026-06-22 | 7.53 | $30.12 | 26827 |
| 2026-06-18 | 7.77 | $30.11 | 2619 |
| 2026-06-17 | 8.07 | $30.01 | 600 |
| 2026-06-16 | 8.38 | $30.36 | 601 |
| 2026-06-15 | 7.87 | $30.36 | 2700 |
| 2026-06-12 | 7.53 | $30.30 | 9132 |
| 2026-06-11 | 7.24 | $30.15 | 234 |
| 2026-06-10 | 7.39 | $29.86 | 6400 |
| 2026-06-09 | 7.70 | $30.03 | 647 |
| 2026-06-08 | 8.07 | $29.90 | 135 |
| 2026-06-05 | 8.44 | $30.01 | 113 |
| 2026-06-04 | 8.59 | $30.30 | 104 |
| 2026-06-03 | 8.22 | $30.14 | 104 |
| 2026-06-02 | 8.10 | $30.16 | 1309 |
| 2026-06-01 | 7.97 | $30.01 | 120 |
| 2026-05-29 | 8.16 | $30.15 | 1200 |
| 2026-05-28 | 7.90 | $30.30 | 241 |
| 2026-05-27 | 7.50 | $30.24 | 407 |
| 2026-05-26 | 7.19 | $30.25 | 521 |
| 2026-05-22 | 6.72 | $30.18 | 1987 |
| 2026-05-21 | 6.88 | $30.04 | 2000 |
| 2026-05-20 | 7.13 | $30.00 | 800 |
| 2026-05-19 | 7.47 | $29.86 | 1400 |
| 2026-05-18 | 7.51 | $29.93 | 57800 |
| 2026-05-15 | 7.56 | $29.82 | 3100 |
| 2026-05-14 | 7.48 | $30.17 | 337 |
| 2026-05-13 | 7.63 | $30.10 | 100 |
| 2026-05-12 | 8.03 | $30.13 | 100 |
| 2026-05-11 | 8.38 | $30.07 | 3800 |
| 2026-05-08 | 8.77 | $29.97 | 100 |
| 2026-05-07 | 8.96 | $29.93 | 5400 |
| 2026-05-06 | 9.17 | $30.25 | 100 |
| 2026-05-05 | 9.27 | $30.14 | 1300 |
| 2026-05-04 | 9.59 | $29.95 | 100 |
| 2026-05-01 | 9.86 | $30.11 | 100 |
| 2026-04-30 | 10.28 | $30.15 | 100 |
| 2026-04-29 | 10.63 | $29.79 | 100 |
| 2026-04-28 | 10.57 | $29.92 | 6342 |
| 2026-04-27 | 10.50 | $29.90 | 100 |
| 2026-04-24 | 10.67 | $29.96 | 100 |
| 2026-04-23 | 10.96 | $30.00 | 2100 |
| 2026-04-22 | 11.35 | $29.82 | 100 |
| 2026-04-21 | 11.37 | $29.79 | 306 |
| 2026-04-20 | 11.38 | $29.99 | 100 |
| 2026-04-17 | 11.76 | $30.01 | 311 |
| 2026-04-16 | 12.16 | $29.86 | 204 |
| 2026-04-15 | 12.28 | $29.83 | 211 |
| 2026-04-14 | 12.34 | $29.97 | 200 |
| 2026-04-13 | 12.73 | $29.94 | 7000 |
| 2026-04-10 | 13.08 | $29.89 | 400 |
| 2026-04-09 | 13.55 | $30.02 | 100 |
| 2026-04-08 | 14.21 | $29.97 | 100 |
| 2026-04-07 | 14.92 | $29.66 | 100 |
| 2026-04-06 | 15.11 | $29.62 | 100 |
| 2026-04-02 | 15.23 | $29.67 | 100 |
| 2026-04-01 | 15.43 | $29.57 | 235 |
| 2026-03-31 | 15.48 | $29.57 | 149 |
| 2026-03-30 | 15.51 | $29.31 | 100 |
| 2026-03-27 | 15.06 | $29.32 | 505 |
| 2026-03-26 | 14.60 | $29.47 | 100 |
| 2026-03-25 | 14.29 | $29.72 | 100 |
| 2026-03-24 | 14.28 | $29.55 | 306 |
| 2026-03-23 | 14.01 | $29.52 | 400 |
| 2026-03-20 | 13.73 | $29.25 | 134 |
| 2026-03-19 | 13.08 | $29.76 | 100 |
| 2026-03-18 | 12.98 | $29.82 | 100 |
| 2026-03-17 | 12.97 | $30.15 | 100 |
| 2026-03-16 | 13.41 | $30.09 | 219 |
| 2026-03-13 | 13.78 | $29.86 | 725 |
| 2026-03-12 | 13.98 | $29.93 | 100 |
| 2026-03-11 | 14.28 | $30.24 | 100 |
| 2026-03-10 | 15.03 | $30.29 | 100 |
| 2026-03-09 | 15.74 | $30.41 | 92900 |
| 2026-03-06 | 16.49 | $30.29 | 100 |
| 2026-03-05 | 16.90 | $30.62 | 97624 |
| 2026-03-04 | 16.80 | $30.96 | 124 |
| 2026-03-03 | 16.16 | $30.81 | 100 |
| 2026-03-02 | 15.65 | $31.16 | 601 |
| 2026-02-27 | 14.41 | $31.13 | 100 |
| 2026-02-26 | 13.24 | $31.06 | 322 |
| 2026-02-25 | 12.02 | $31.05 | 4727 |
| 2026-02-24 | 11.34 | $31.00 | 1300 |
| 2026-02-23 | 10.88 | $30.75 | 100 |
| 2026-02-20 | 10.75 | $30.94 | 6800 |
| 2026-02-19 | 10.22 | $30.81 | 518 |
| 2026-02-18 | 9.91 | $30.83 | 1000 |
| 2026-02-17 | 9.48 | $30.73 | 143 |
| 2026-02-13 | 9.23 | $30.78 | 512 |
| 2026-02-12 | 8.87 | $30.57 | 100 |
| 2026-02-11 | 9.01 | $30.89 | 100 |
| 2026-02-10 | 8.52 | $30.76 | 2832 |
| 2026-02-09 | 8.04 | $30.73 | 8530 |
| 2026-02-06 | 7.68 | $30.65 | 100 |
| 2026-02-05 | 7.48 | $30.15 | 100 |
| 2026-02-04 | 7.61 | $30.45 | 100 |
| 2026-02-03 | 7.68 | $30.40 | 537 |
| 2026-02-02 | 7.74 | $30.33 | 100 |
| 2026-01-30 | 8.15 | $30.26 | 1800 |
| 2026-01-29 | 8.44 | $30.35 | 100 |
| 2026-01-28 | 8.50 | $30.29 | 200 |
| 2026-01-27 | 8.68 | $30.34 | 100 |
| 2026-01-26 | 8.76 | $30.30 | 339 |
| 2026-01-23 | 8.88 | $30.22 | 845 |
| 2026-01-22 | 9.18 | $30.26 | 100 |
| 2026-01-21 | 9.33 | $30.12 | 1215 |
| 2026-01-20 | 9.72 | $29.76 | 1100 |
| 2026-01-16 | 9.87 | $30.16 | 1542 |
| 2026-01-15 | 10.03 | $30.21 | 1200 |
| 2026-01-14 | 10.07 | $30.14 | 100 |
| 2026-01-13 | 10.31 | $30.09 | 100 |
| 2026-01-12 | 10.65 | $30.07 | 110 |
| 2026-01-09 | 11.04 | $30.03 | 100 |
| 2026-01-08 | 11.52 | $29.80 | 100 |
| 2026-01-07 | 11.83 | $29.62 | 100 |
| 2026-01-06 | 11.83 | $29.84 | 111 |
| 2026-01-05 | 12.18 | $29.66 | 200 |
| 2026-01-02 | 12.16 | $29.41 | 2302 |
| 2025-12-31 | 11.75 | $29.28 | 5700 |
| 2025-12-30 | 11.31 | $29.48 | 3000 |
| 2025-12-29 | 11.06 | $29.49 | 100 |
| 2025-12-26 | 10.88 | $29.56 | 100 |
| 2025-12-24 | 10.79 | $30.44 | 100 |
| 2025-12-23 | 10.39 | $30.34 | 100 |
| 2025-12-22 | 10.14 | $30.30 | 200 |
| 2025-12-19 | 9.94 | $30.11 | 130 |
| 2025-12-18 | 10.07 | $30.05 | 100 |
| 2025-12-17 | 10.31 | $29.91 | 100 |
| 2025-12-16 | 10.84 | $30.08 | 100 |
| 2025-12-15 | 11.05 | $30.19 | 1518 |
| 2025-12-12 | 11.11 | $30.17 | 100 |
| 2025-12-11 | 11.15 | $30.33 | 100 |
| 2025-12-10 | 10.84 | $30.17 | 100 |
| 2025-12-09 | 10.78 | $29.91 | 100 |
| 2025-12-08 | 11.17 | $29.91 | 100 |
| 2025-12-05 | 11.57 | $30.13 | 100 |
| 2025-12-04 | 11.56 | $30.14 | 100 |
| 2025-12-03 | 11.53 | $30.14 | 100 |
| 2025-12-02 | 11.49 | $29.97 | 100 |
| 2025-12-01 | 11.71 | $30.15 | 409 |
| 2025-11-28 | 11.80 | $30.20 | 100 |
| 2025-11-26 | 11.61 | $30.06 | 100 |
| 2025-11-25 | 11.62 | $29.84 | 100 |
| 2025-11-24 | 11.96 | $29.54 | 100 |
| 2025-11-21 | 12.34 | $29.27 | 1 |
| 2025-11-20 | 12.19 | $28.94 | 102 |
| 2025-11-19 | 11.89 | $29.25 | 1100 |
| 2025-11-18 | 11.89 | $29.28 | 100 |
| 2025-11-17 | 12.12 | $29.32 | 572 |
| 2025-11-14 | 12.43 | $29.56 | 600 |
| 2025-11-13 | 12.99 | $29.60 | 100 |
| 2025-11-12 | 13.52 | $29.99 | 100 |
| 2025-11-11 | 13.61 | $29.99 | 100 |
| 2025-11-10 | 13.70 | $29.84 | 100 |
| 2025-11-07 | 14.05 | $29.57 | 200 |
| 2025-11-06 | 14.65 | $29.43 | 100 |
| 2025-11-05 | 14.99 | $29.63 | 177600 |
| 2025-11-04 | 15.72 | $29.51 | 54800 |
| 2025-11-03 | 16.20 | $29.75 | 1426 |
| 2025-10-31 | 17.02 | $29.80 | 100 |
| 2025-10-30 | 17.67 | $29.72 | 100 |
| 2025-10-29 | 18.52 | $29.96 | 100 |
| 2025-10-28 | 18.87 | $30.13 | 140 |
| 2025-10-27 | 18.83 | $30.25 | 100 |
| 2025-10-24 | 18.47 | $30.07 | 100 |
| 2025-10-23 | 18.39 | $29.96 | 100 |
| 2025-10-22 | 18.50 | $29.81 | 100 |
| 2025-10-21 | 18.90 | $29.94 | 1539 |
| 2025-10-20 | 19.16 | $29.95 | 207 |
| 2025-10-17 | 19.42 | $29.69 | 200 |
| 2025-10-16 | 20.20 | $29.60 | 293 |
| 2025-10-15 | 21.20 | $29.82 | 300 |
| 2025-10-14 | 21.78 | $29.75 | 200 |
| 2025-10-13 | 22.53 | $29.59 | 100 |
| 2025-10-10 | 23.65 | $29.24 | 100 |
| 2025-10-09 | 24.09 | $29.79 | 100 |
| 2025-10-08 | 24.69 | $29.95 | 100 |
| 2025-10-07 | 24.71 | $29.83 | 100 |
| 2025-10-06 | 25.05 | $29.92 | 100 |
| 2025-10-03 | 25.05 | $29.85 | — |
| 2025-10-02 | 25.21 | $29.77 | 1 |
| 2025-10-01 | 25.60 | $29.77 | 100 |
| 2025-09-30 | 26.01 | $29.77 | 1 |
| 2025-09-29 | 26.44 | $29.75 | 337 |
| 2025-09-26 | 26.94 | $29.73 | 337 |
| 2025-09-25 | 27.47 | $29.53 | 100 |
| 2025-09-24 | 28.62 | $29.71 | 100 |
| 2025-09-23 | 29.23 | $29.80 | 227 |
| 2025-09-22 | 29.59 | $29.86 | 100 |
| 2025-09-19 | 29.69 | $29.84 | 26 |
| 2025-09-18 | 29.85 | $29.79 | 100 |
| 2025-09-17 | 30.12 | $29.72 | 100 |
| 2025-09-16 | 30.55 | $29.72 | 1113 |
| 2025-09-15 | 31.01 | $29.76 | 538 |
| 2025-09-12 | 31.20 | $29.70 | 1700 |
| 2025-09-11 | 31.45 | $29.74 | 2900 |
| 2025-09-10 | 31.49 | $29.47 | 206 |
| 2025-09-09 | 32.05 | $29.45 | 100 |
| 2025-09-08 | 32.68 | $29.45 | 424 |
| 2025-09-05 | 33.35 | $29.42 | 313 |
| 2025-09-04 | 34.07 | $29.41 | 1139 |
| 2025-09-03 | 34.63 | $29.18 | 1139 |
| 2025-09-02 | 35.49 | $29.17 | 105 |
| 2025-08-29 | 36.58 | $29.32 | 86 |
| 2025-08-28 | 37.06 | $29.43 | 100 |
| 2025-08-27 | 37.21 | $29.41 | 100 |
| 2025-08-26 | 37.41 | $29.34 | 179 |
| 2025-08-25 | 37.72 | $29.29 | 200 |
| 2025-08-22 | 38.14 | $29.40 | 500 |
| 2025-08-21 | 38.24 | $29.03 | 100 |
| 2025-08-20 | 39.05 | $29.13 | 101 |
| 2025-08-19 | 39.59 | $29.13 | 3 |
| 2025-08-18 | 40.15 | $29.18 | 100 |
| 2025-08-15 | 40.59 | $29.17 | 233 |
| 2025-08-14 | 41.06 | $29.25 | 725 |
| 2025-08-13 | 41.31 | $29.36 | 126 |
| 2025-08-12 | 41.24 | $29.20 | 409 |
| 2025-08-11 | 41.38 | $28.92 | 409 |
| 2025-08-08 | 41.90 | $28.97 | 225 |
| 2025-08-07 | 42.30 | $28.90 | 116 |
| 2025-08-06 | 42.96 | $28.88 | 116 |
| 2025-08-05 | 43.64 | $28.79 | 843 |
| 2025-08-04 | 44.54 | $28.86 | 191 |
| 2025-08-01 | 45.26 | $28.56 | 200 |
| 2025-07-31 | 46.45 | $28.76 | 2315 |
| 2025-07-30 | 47.11 | $28.80 | 706 |
| 2025-07-29 | 47.69 | $28.88 | 426 |
| 2025-07-28 | 48.11 | $28.92 | 100 |
| 2025-07-25 | 48.37 | $29.00 | 200 |
| 2025-07-24 | 48.42 | $28.91 | 438 |
| 2025-07-23 | 48.58 | $28.97 | 100 |
| 2025-07-22 | 48.57 | $28.90 | 26 |
| 2025-07-21 | 48.63 | $28.78 | 100 |
| 2025-07-18 | 48.81 | $28.72 | 100 |
| 2025-07-17 | 49.07 | $28.65 | 200 |
| 2025-07-16 | 49.42 | $28.49 | 100 |
| 2025-07-15 | 49.96 | $28.43 | 707 |
| 2025-07-14 | 50.60 | $28.62 | 707 |
| 2025-07-11 | 50.81 | $28.55 | 900 |
| 2025-07-10 | 51.10 | $28.66 | 7215 |
| 2025-07-09 | 51.12 | $28.56 | 146 |
| 2025-07-08 | 51.31 | $28.44 | 421 |
| 2025-07-07 | 51.59 | $28.50 | 147 |
| 2025-07-03 | 51.74 | $28.66 | 39 |
| 2025-07-02 | 51.48 | $28.53 | 100 |
| 2025-07-01 | 51.31 | $28.50 | — |
| 2025-06-30 | 51.15 | $28.49 | 4 |
| 2025-06-27 | 50.99 | $28.38 | 100 |
| 2025-06-26 | 50.90 | $28.28 | 18 |
| 2025-06-25 | 50.87 | $28.09 | 100 |
| 2025-06-24 | 50.98 | $28.22 | — |
| 2025-06-23 | 50.82 | $28.03 | 100 |
| 2025-06-20 | 50.77 | $27.82 | 100 |
| 2025-06-18 | 50.86 | $27.79 | 2 |
| 2025-06-17 | 50.99 | $27.77 | 100 |
| 2025-06-16 | 51.13 | $27.90 | 100 |
| 2025-06-13 | 51.03 | $27.73 | 111 |
| 2025-06-12 | 50.93 | $27.96 | — |
| 2025-06-11 | 50.38 | $27.92 | — |
| 2025-06-10 | 49.82 | $27.98 | 3295 |
| 2025-06-09 | 49.12 | $27.96 | 3300 |
| 2025-06-06 | 48.38 | $27.91 | — |
| 2025-06-05 | 47.64 | $27.74 | — |
| 2025-06-04 | 46.92 | $27.88 | 100 |
| 2025-06-03 | 45.94 | $27.90 | — |
| 2025-06-02 | 44.88 | $27.88 | 200 |
| 2025-05-30 | 43.76 | $27.81 | 100 |
| 2025-05-29 | 42.61 | $27.72 | 100 |
| 2025-05-28 | 41.42 | $27.66 | 100 |
| 2025-05-27 | 40.19 | $27.79 | — |
| 2025-05-23 | 38.72 | $27.47 | — |
| 2025-05-22 | 37.25 | $27.52 | — |
| 2025-05-21 | 35.65 | $27.59 | 107 |
| 2025-05-20 | 33.87 | $27.90 | 2823 |
| 2025-05-19 | 31.70 | $27.88 | 3112 |
| 2025-05-16 | 29.42 | $27.86 | 100 |
| 2025-05-15 | 27.03 | $27.72 | 10645 |
| 2025-05-14 | 24.52 | $32.58 | 1425 |
| 2025-05-13 | 21.72 | $27.64 | 100 |
| 2025-05-12 | 22.08 | $27.66 | 200 |
| 2025-05-09 | 22.51 | $27.76 | 802 |
| 2025-05-08 | 23.20 | $27.77 | 100 |
| 2025-05-07 | 23.66 | $27.86 | 1000 |
| 2025-05-06 | 24.35 | $27.87 | 100 |
| 2025-05-05 | 24.90 | $27.80 | 100 |
| 2025-05-02 | 25.26 | $27.81 | 5400 |
| 2025-05-01 | 25.65 | $27.85 | 100 |
| 2025-04-30 | 26.15 | $27.92 | 100 |
| 2025-04-29 | 26.83 | $27.89 | — |
| 2025-04-28 | 27.46 | $27.83 | 100 |
| 2025-04-25 | 27.96 | $27.76 | — |
| 2025-04-24 | 28.30 | $27.74 | 200 |
| 2025-04-23 | 28.60 | $27.66 | 100 |
| 2025-04-22 | 28.71 | $27.66 | — |
| 2025-04-21 | 28.82 | $27.54 | 100 |
| 2025-04-17 | 28.63 | $27.67 | — |
| 2025-04-16 | 28.61 | $27.59 | — |
| 2025-04-15 | 28.39 | $27.59 | 100 |
| 2025-04-14 | 28.15 | $27.58 | 100 |
| 2025-04-11 | 27.88 | $27.41 | 100 |
| 2025-04-10 | 27.18 | $27.40 | 100 |
| 2025-04-09 | 26.43 | $27.47 | 100 |
| 2025-04-08 | 25.70 | $27.29 | 100 |
| 2025-04-07 | 24.51 | $27.50 | — |
| 2025-04-04 | 23.44 | $27.50 | 100 |
| 2025-04-03 | 22.32 | $28.36 | 100 |
| 2025-04-02 | 22.10 | $28.82 | 100 |
| 2025-04-01 | 22.67 | $28.72 | — |
| 2025-03-31 | 23.01 | $28.67 | 100 |
| 2025-03-28 | 23.24 | $28.52 | 100 |
| 2025-03-27 | 23.08 | $28.66 | 100 |
| 2025-03-26 | 23.14 | $28.67 | — |
| 2025-03-25 | 23.22 | $28.67 | — |
| 2025-03-24 | 23.31 | $28.74 | 100 |
| 2025-03-21 | 23.51 | $28.55 | — |
| 2025-03-20 | 23.25 | $28.61 | 100 |
| 2025-03-19 | 23.07 | $28.61 | 100 |
| 2025-03-18 | 22.88 | $28.47 | 100 |
| 2025-03-17 | 22.34 | $28.59 | 100 |
| 2025-03-14 | 21.92 | $28.42 | 100 |
| 2025-03-13 | 21.05 | $28.15 | — |
| 2025-03-12 | 19.40 | $28.33 | — |
| 2025-03-11 | 17.83 | $28.40 | 100 |
| 2025-03-10 | 16.25 | $28.58 | 100 |
| 2025-03-07 | 14.77 | $28.93 | 138 |
| 2025-03-06 | 13.61 | $28.82 | 3616 |
| 2025-03-05 | 12.40 | $29.23 | 100 |
| 2025-03-04 | 11.82 | $29.03 | 300 |
| 2025-03-03 | 11.22 | $29.37 | 100 |
| 2025-02-28 | 11.23 | $29.57 | 101 |
| 2025-02-27 | 11.25 | $29.24 | 2000 |
| 2025-02-26 | 11.26 | $29.48 | — |
| 2025-02-25 | 11.78 | $29.54 | 100 |
| 2025-02-24 | 12.34 | $29.54 | 100 |
| 2025-02-21 | 12.92 | $29.58 | 100 |
| 2025-02-20 | 13.45 | $29.85 | 100 |
| 2025-02-19 | 13.39 | $29.98 | 100 |
| 2025-02-18 | 13.00 | $29.96 | 200 |
| 2025-02-14 | 12.58 | $29.92 | 100 |
| 2025-02-13 | 12.46 | $29.93 | 100 |
| 2025-02-12 | 12.32 | $29.71 | 100 |
| 2025-02-11 | 12.57 | $29.78 | — |
| 2025-02-10 | 12.68 | $29.77 | 748 |
| 2025-02-07 | 12.79 | $29.68 | 100 |
| 2025-02-06 | 13.14 | $29.84 | 100 |
| 2025-02-05 | 13.17 | $29.77 | — |
| 2025-02-04 | 13.32 | $29.70 | 100 |
| 2025-02-03 | 13.59 | $29.58 | 100 |
| 2025-01-31 | 14.09 | $29.68 | — |
| 2025-01-30 | 14.42 | $29.78 | 100 |
| 2025-01-29 | 14.58 | $29.58 | — |
| 2025-01-28 | 15.06 | $29.61 | — |
| 2025-01-27 | 15.52 | $29.62 | 318 |
| 2025-01-24 | 16.01 | $29.70 | 100 |
| 2025-01-23 | 16.28 | $29.67 | 116 |
| 2025-01-22 | 16.62 | $29.59 | — |
| 2025-01-21 | 17.08 | $29.68 | 100 |
| 2025-01-17 | 17.42 | $29.39 | 100 |
| 2025-01-16 | 18.19 | $29.20 | 103 |
| 2025-01-15 | 19.00 | $29.10 | 1100 |
| 2025-01-14 | 19.77 | $28.71 | 104 |
| 2025-01-13 | 19.83 | $28.62 | 100 |
| 2025-01-10 | 19.73 | $28.59 | 500 |
| 2025-01-08 | 19.62 | $28.99 | 600 |
| 2025-01-07 | 19.73 | $28.92 | 100 |
| 2025-01-06 | 20.02 | $29.16 | 428 |
| 2025-01-03 | 20.65 | $29.15 | 106 |
| 2025-01-02 | 20.90 | $28.90 | 200 |
| 2024-12-31 | 20.62 | $28.90 | 800 |
| 2024-12-30 | 20.36 | $29.00 | 102 |
| 2024-12-27 | 20.21 | $29.20 | 101 |
| 2024-12-26 | 20.24 | $29.73 | — |
| 2024-12-24 | 21.03 | $29.72 | 100 |
| 2024-12-23 | 21.85 | $29.45 | 100 |
| 2024-12-20 | 22.24 | $29.37 | 100 |
| 2024-12-19 | 22.50 | $29.15 | 100 |
| 2024-12-18 | 22.35 | $29.40 | 218 |
| 2024-12-17 | 22.49 | $30.19 | 100 |
| 2024-12-16 | 23.35 | $30.34 | 900 |
| 2024-12-13 | 23.92 | $30.37 | 100 |
| 2024-12-12 | 24.80 | $30.44 | 1220 |
| 2024-12-11 | 25.56 | $30.61 | — |
| 2024-12-10 | 25.97 | $30.45 | 200 |
| 2024-12-09 | 26.69 | $30.58 | 2500 |
| 2024-12-06 | 27.12 | $30.78 | 502 |
| 2024-12-05 | 27.06 | $30.76 | 110 |
| 2024-12-04 | 26.99 | $30.87 | 100 |
| 2024-12-03 | 26.62 | $30.81 | 100 |
| 2024-12-02 | 26.25 | $30.86 | 100 |
| 2024-11-29 | 25.73 | $30.95 | 230 |
| 2024-11-27 | 25.00 | $30.84 | — |
| 2024-11-26 | 24.36 | $30.84 | 100 |
| 2024-11-25 | 23.69 | $30.77 | 118 |
| 2024-11-22 | 23.02 | $30.61 | 100 |
| 2024-11-21 | 22.47 | $30.38 | 100 |
| 2024-11-20 | 22.13 | $30.14 | 100 |
| 2024-11-19 | 22.17 | $30.03 | 812 |
| 2024-11-18 | 22.33 | $29.97 | 100 |
| 2024-11-15 | 22.62 | $29.82 | 100 |
| 2024-11-14 | 23.13 | $30.05 | 100 |
| 2024-11-13 | 23.22 | $30.28 | 200 |
| 2024-11-12 | 22.82 | $30.33 | 103 |
| 2024-11-11 | 22.51 | $30.50 | 100 |
| 2024-11-08 | 21.79 | $30.39 | 100 |
| 2024-11-07 | 21.10 | $30.24 | 228 |
| 2024-11-06 | 20.58 | $30.06 | 129 |
| 2024-11-05 | 20.27 | $29.54 | 600 |
| 2024-11-04 | 20.69 | $29.20 | — |
| 2024-11-01 | 21.76 | $29.23 | 117 |
| 2024-10-31 | 22.83 | $29.26 | 100 |
| 2024-10-30 | 23.99 | $29.57 | 100 |
| 2024-10-29 | 24.64 | $29.58 | 112 |
| 2024-10-28 | 25.31 | $29.64 | — |
| 2024-10-25 | 25.87 | $29.44 | 101 |
| 2024-10-24 | 26.47 | $29.59 | 542 |
| 2024-10-23 | 26.78 | $29.53 | 104 |
| 2024-10-22 | 27.12 | $29.71 | 100 |
| 2024-10-21 | 27.10 | $29.74 | 400 |
| 2024-10-18 | 27.00 | $29.99 | 600 |
| 2024-10-17 | 26.34 | $29.88 | 100 |
| 2024-10-16 | 25.82 | $29.96 | 200 |
| 2024-10-15 | 25.09 | $29.76 | 327 |
| 2024-10-14 | 24.32 | $29.78 | 102 |
| 2024-10-11 | 23.69 | $29.60 | 100 |
| 2024-10-10 | 23.23 | $29.36 | 600 |
| 2024-10-09 | 23.01 | $29.47 | — |
| 2024-10-08 | 22.55 | $29.33 | 104 |
| 2024-10-07 | 22.18 | $29.15 | 100 |
| 2024-10-04 | 22.04 | $29.45 | 718 |
| 2024-10-03 | 21.46 | $29.26 | — |
| 2024-10-02 | 21.06 | $29.44 | 1746 |
| 2024-10-01 | 20.24 | $29.50 | 5242 |
| 2024-09-30 | 19.32 | $29.65 | 107 |
| 2024-09-27 | 18.96 | $29.62 | 100 |
| 2024-09-26 | 18.51 | $29.55 | 100 |
| 2024-09-25 | 18.22 | $29.42 | 409 |
| 2024-09-24 | 17.94 | $29.53 | 100 |
| 2024-09-23 | 17.43 | $29.48 | 100 |
| 2024-09-20 | 16.94 | $29.36 | — |
| 2024-09-19 | 16.56 | $29.39 | 100 |
| 2024-09-18 | 16.11 | $29.08 | — |
| 2024-09-17 | 15.99 | $29.15 | — |
| 2024-09-16 | 15.75 | $29.18 | 100 |
| 2024-09-13 | 15.44 | $29.04 | 100 |
| 2024-09-12 | 15.26 | $28.78 | 100 |
| 2024-09-11 | 15.39 | $28.64 | 302 |
| 2024-09-10 | 15.69 | $28.45 | — |
| 2024-09-09 | 16.25 | $28.40 | 239 |
| 2024-09-06 | 16.84 | $28.16 | — |
| 2024-09-05 | 17.53 | $28.50 | 100 |
| 2024-09-04 | 18.18 | $28.67 | 100 |
| 2024-09-03 | 18.60 | $28.61 | 926 |
| 2024-08-30 | 19.05 | $29.16 | — |
| 2024-08-29 | 18.60 | $28.90 | 100 |
| 2024-08-28 | 18.43 | $28.84 | 100 |
| 2024-08-27 | 18.31 | $28.96 | 100 |
| 2024-08-26 | 17.97 | $29.00 | 104 |
| 2024-08-23 | 17.55 | $29.03 | 1500 |
| 2024-08-22 | 17.15 | $28.52 | 436 |
| 2024-08-21 | 17.11 | $28.76 | 621 |
| 2024-08-20 | 16.84 | $28.58 | 200 |
| 2024-08-19 | 16.75 | $28.68 | 100 |
| 2024-08-16 | 16.43 | $28.45 | — |
| 2024-08-15 | 16.34 | $28.33 | 300 |
| 2024-08-14 | 16.35 | $28.01 | 312 |
| 2024-08-13 | 16.76 | $27.96 | 140 |
| 2024-08-12 | 17.25 | $27.63 | 1439 |
| 2024-08-09 | 18.13 | $27.74 | 100 |
| 2024-08-08 | 18.90 | $27.63 | 2100 |
| 2024-08-07 | 19.84 | $27.15 | 1100 |
| 2024-08-06 | 20.84 | $27.33 | 100 |
| 2024-08-05 | 21.48 | $27.02 | 104 |
| 2024-08-02 | 21.69 | $27.76 | 717 |
| 2024-08-01 | 22.83 | $28.26 | 100 |
| 2024-07-31 | 23.13 | $28.55 | 1300 |
| 2024-07-30 | 22.85 | $28.32 | 100 |
| 2024-07-29 | 22.96 | $28.26 | — |
| 2024-07-26 | 23.16 | $28.21 | 1228 |
| 2024-07-25 | 23.38 | $27.92 | 100 |
| 2024-07-24 | 24.31 | $27.88 | 100 |
| 2024-07-23 | 25.35 | $28.35 | — |
| 2024-07-22 | 25.43 | $28.39 | 100 |
| 2024-07-19 | 25.41 | $28.16 | 100 |
| 2024-07-18 | 25.74 | $28.34 | 100 |
| 2024-07-17 | 25.64 | $28.57 | — |
| 2024-07-16 | 24.88 | $28.75 | — |
| 2024-07-15 | 23.51 | $28.39 | — |
| 2024-07-12 | 22.52 | $28.32 | 100 |
| 2024-07-11 | 21.57 | $28.15 | 117 |
| 2024-07-10 | 20.84 | $28.00 | 449 |
| 2024-07-09 | 20.31 | $27.77 | — |
| 2024-07-08 | 20.19 | $27.80 | 100 |
| 2024-07-05 | 19.97 | $27.81 | 100 |
| 2024-07-03 | 19.71 | $27.73 | 100 |
| 2024-07-02 | 19.59 | $27.62 | 100 |
| 2024-07-01 | 19.67 | $27.51 | 400 |
| 2024-06-28 | 19.98 | $27.61 | 100 |
| 2024-06-27 | 19.91 | $27.64 | 606 |
| 2024-06-26 | 19.74 | $27.62 | 702 |
| 2024-06-25 | 19.63 | $27.60 | 100 |
| 2024-06-24 | 19.61 | $27.69 | 724 |
| 2024-06-21 | 19.35 | $27.55 | — |
| 2024-06-20 | 19.36 | $27.55 | — |
| 2024-06-18 | 19.38 | $27.52 | — |
| 2024-06-17 | 19.45 | $27.48 | 100 |
| 2024-06-14 | 19.59 | $27.31 | — |
| 2024-06-13 | 20.03 | $27.46 | 100 |
| 2024-06-12 | 20.15 | $27.52 | — |
| 2024-06-11 | 20.13 | $27.38 | 131 |
| 2024-06-10 | 20.33 | $27.42 | 100 |
| 2024-06-07 | 20.21 | $27.36 | 100 |
| 2024-06-06 | 20.18 | $27.46 | — |
| 2024-06-05 | 19.92 | $27.47 | 319 |
| 2024-06-04 | 19.64 | $27.29 | 100 |
| 2024-06-03 | 19.59 | $27.32 | — |
| 2024-05-31 | 19.48 | $27.44 | 300 |
| 2024-05-30 | 19.36 | $27.13 | 100 |
| 2024-05-29 | 19.67 | $27.06 | 100 |
| 2024-05-28 | 20.10 | $27.33 | 200 |
| 2024-05-24 | 20.16 | $27.40 | 1800 |
| 2024-05-23 | 19.94 | $27.24 | 100 |
| 2024-05-22 | 20.07 | $27.56 | — |
| 2024-05-21 | 19.48 | $27.74 | 336 |
| 2024-05-20 | 18.41 | $27.72 | — |
| 2024-05-17 | 17.84 | $27.75 | 100 |
| 2024-05-16 | 17.16 | $27.72 | 100 |
| 2024-05-15 | 16.48 | $27.75 | — |
| 2024-05-14 | 15.70 | $27.53 | — |
| 2024-05-13 | 15.17 | $27.39 | 100 |
| 2024-05-10 | 14.83 | $27.44 | 1144 |
| 2024-05-09 | 14.35 | $27.41 | 445 |
| 2024-05-08 | 13.94 | $27.19 | 100 |
| 2024-05-07 | 13.84 | $27.22 | 100 |
| 2024-05-06 | 13.67 | $27.11 | 100 |
| 2024-05-03 | 13.67 | $26.89 | 100 |
| 2024-05-02 | 14.01 | $26.66 | — |
| 2024-05-01 | 14.71 | $26.47 | 100 |
| 2024-04-30 | 15.07 | $26.50 | 100 |
| 2024-04-29 | 15.50 | $26.88 | 800 |
| 2024-04-26 | 15.98 | $26.77 | — |
| 2024-04-25 | 16.68 | $26.63 | — |
| 2024-04-24 | 17.42 | $26.76 | 1402 |
| 2024-04-23 | 18.31 | $26.72 | 800 |
| 2024-04-22 | 19.27 | $26.46 | 100 |
| 2024-04-19 | 19.57 | $26.28 | 100 |
| 2024-04-18 | 19.46 | $26.29 | — |
| 2024-04-17 | 19.36 | $26.32 | 100 |
| 2024-04-16 | 19.30 | $26.39 | — |
| 2024-04-15 | 19.34 | $26.51 | 100 |
| 2024-04-12 | 19.56 | $26.77 | — |
| 2024-04-11 | 20.21 | $27.20 | — |
| 2024-04-10 | 20.82 | $27.13 | 100 |
| 2024-04-09 | 21.60 | $27.45 | 100 |
| 2024-04-08 | 21.66 | $27.39 | 135 |
| 2024-04-05 | 21.78 | $27.37 | — |
| 2024-04-04 | 21.99 | $27.14 | — |
| 2024-04-03 | 22.61 | $27.38 | 100 |
| 2024-04-02 | 22.68 | $27.33 | 100 |
| 2024-04-01 | 22.83 | $27.51 | 236 |
| 2024-03-28 | 22.52 | $27.65 | — |
| 2024-03-27 | 21.79 | $27.54 | 1021 |
| 2024-03-26 | 21.18 | $27.29 | 1203 |
| 2024-03-25 | 20.71 | $27.27 | — |
| 2024-03-22 | 20.45 | $27.34 | 600 |
| 2024-03-21 | 19.98 | $27.45 | 100 |
| 2024-03-20 | 19.18 | $27.30 | 100 |
| 2024-03-19 | 18.55 | $27.08 | 300 |
| 2024-03-18 | 18.23 | $26.94 | 100 |
| 2024-03-15 | 18.14 | $26.83 | — |
| 2024-03-14 | 18.24 | $26.90 | — |
| 2024-03-13 | 18.17 | $27.07 | — |
| 2024-03-12 | 17.63 | $27.06 | — |
| 2024-03-11 | 17.07 | $26.91 | — |
| 2024-03-08 | 16.73 | $26.91 | — |
| 2024-03-07 | 16.36 | $26.98 | — |
| 2024-03-06 | 15.81 | $26.78 | 100 |
| 2024-03-05 | 15.52 | $26.66 | 100 |
| 2024-03-04 | 15.41 | $26.81 | 100 |
| 2024-03-01 | 14.94 | $26.86 | — |
| 2024-02-29 | 14.31 | $26.69 | 107 |
| 2024-02-28 | 13.89 | $26.52 | — |
| 2024-02-27 | 13.73 | $26.53 | — |
| 2024-02-26 | 13.54 | $26.49 | — |
| 2024-02-23 | 13.41 | $26.58 | — |
| 2024-02-22 | 13.07 | $26.54 | 2300 |
| 2024-02-21 | 12.77 | $26.23 | — |
| 2024-02-20 | 12.93 | $26.15 | — |
| 2024-02-16 | 13.24 | $26.31 | 100 |
| 2024-02-15 | 13.24 | $26.43 | — |
| 2024-02-14 | 12.99 | $26.12 | — |
| 2024-02-13 | 13.23 | $25.86 | 200 |
| 2024-02-12 | 13.91 | $26.28 | — |
| 2024-02-09 | 13.68 | $26.21 | — |
| 2024-02-08 | 13.57 | $26.14 | 200 |
| 2024-02-07 | 13.57 | $26.08 | — |
| 2024-02-06 | 13.69 | $25.98 | — |
| 2024-02-05 | 13.99 | $25.85 | 100 |
| 2024-02-02 | 14.56 | $26.12 | 607 |
| 2024-02-01 | 14.55 | $25.97 | 3949 |
| 2024-01-31 | 14.91 | $25.72 | 100 |
| 2024-01-30 | 15.56 | $26.03 | 100 |
| 2024-01-29 | 15.72 | $26.01 | 1000 |
| 2024-01-26 | 15.94 | $25.83 | 200 |
| 2024-01-25 | 16.58 | $25.79 | 100 |
| 2024-01-24 | 17.36 | $25.63 | 100 |
| 2024-01-23 | 17.97 | $25.70 | — |
| 2024-01-22 | 18.77 | $25.69 | 132 |
| 2024-01-19 | 19.60 | $25.56 | 100 |
| 2024-01-18 | 20.14 | $25.35 | — |
| 2024-01-17 | 20.13 | $25.25 | 100 |
| 2024-01-16 | 19.82 | $25.40 | 100 |
| 2024-01-12 | 19.77 | $25.63 | 2205 |
| 2024-01-11 | 20.22 | $25.61 | 100 |
| 2024-01-10 | 20.64 | $25.63 | — |
| 2024-01-09 | 21.12 | $25.59 | — |
| 2024-01-08 | 21.52 | $25.70 | 400 |
| 2024-01-05 | 21.94 | $25.47 | — |
| 2024-01-04 | 23.06 | $25.46 | — |
| 2024-01-03 | 24.21 | $25.58 | 100 |
| 2024-01-02 | 25.26 | $25.79 | 100 |
| 2023-12-29 | 25.80 | $25.93 | 100 |
| 2023-12-28 | 25.96 | $26.07 | 100 |
| 2023-12-27 | 25.68 | $26.11 | 100 |
| 2023-12-26 | 25.25 | $26.03 | 100 |
| 2023-12-22 | 24.94 | $26.19 | 1444 |
| 2023-12-21 | 24.06 | $26.17 | 100 |
| 2023-12-20 | 23.23 | $26.00 | 100 |
| 2023-12-19 | 22.62 | $26.22 | 100 |
| 2023-12-18 | 21.17 | $26.05 | 100 |
| 2023-12-15 | 19.88 | $26.00 | — |
| 2023-12-14 | 18.60 | $26.04 | — |
| 2023-12-13 | 17.10 | $25.70 | 1128 |
| 2023-12-12 | 16.06 | $25.33 | — |
| 2023-12-11 | 15.81 | $25.29 | — |
| 2023-12-08 | 15.65 | $25.25 | — |
| 2023-12-07 | 15.60 | $25.20 | 100 |
| 2023-12-06 | 15.68 | $25.09 | 200 |
| 2023-12-05 | 16.09 | $25.15 | — |
| 2023-12-04 | 16.31 | $25.22 | — |
| 2023-12-01 | 16.27 | $25.30 | — |
| 2023-11-30 | 15.92 | $25.14 | 100 |
| 2023-11-29 | 15.98 | $25.16 | 100 |
| 2023-11-28 | 15.97 | $25.15 | 244 |
| 2023-11-27 | 15.99 | $25.09 | 100 |
| 2023-11-24 | 16.17 | $25.08 | — |
| 2023-11-22 | 16.38 | $25.09 | 100 |
| 2023-11-21 | 16.57 | $25.07 | 100 |
| 2023-11-20 | 16.82 | $25.08 | 132 |
| 2023-11-17 | 17.05 | $25.02 | 100 |
| 2023-11-16 | 17.44 | $24.97 | 100 |
| 2023-11-15 | 17.95 | $24.97 | 1045 |
| 2023-11-14 | 18.49 | $25.00 | 100 |
| 2023-11-13 | 19.40 | $24.77 | — |
| 2023-11-10 | 19.90 | $24.76 | 744 |
| 2023-11-09 | 20.43 | $24.65 | 123 |
| 2023-11-08 | 20.61 | $24.73 | — |
| 2023-11-07 | 20.96 | $24.74 | — |
| 2023-11-06 | 21.35 | $24.74 | 122 |
| 2023-11-03 | 21.76 | $24.81 | — |
| 2023-11-02 | 22.35 | $24.70 | 120 |
| 2023-11-01 | 22.72 | $24.54 | 100 |
| 2023-10-31 | 22.70 | $24.42 | 200 |
| 2023-10-30 | 22.45 | $24.41 | — |
| 2023-10-27 | 22.07 | $24.28 | — |
| 2023-10-26 | 21.33 | $24.35 | — |
| 2023-10-25 | 20.63 | $24.46 | — |
| 2023-10-24 | 20.05 | $24.73 | — |
| 2023-10-23 | 19.82 | $24.63 | 700 |
| 2023-10-20 | 19.48 | $24.71 | 100 |
| 2023-10-19 | 19.24 | $24.91 | 100 |
| 2023-10-18 | 19.29 | $25.05 | 100 |
| 2023-10-17 | 19.58 | $25.31 | 100 |
| 2023-10-16 | 20.37 | $25.27 | 100 |
| 2023-10-13 | 21.11 | $25.08 | 1300 |
| 2023-10-12 | 21.47 | $25.16 | 2022 |
| 2023-10-11 | 21.89 | $25.31 | — |
| 2023-10-10 | 22.76 | $25.28 | — |
| 2023-10-09 | 23.61 | $25.17 | — |
| 2023-10-06 | 24.27 | $24.94 | 100 |
| 2023-10-05 | 24.43 | $24.81 | 1544 |
| 2023-10-04 | 24.28 | $24.87 | — |
| 2023-10-03 | 24.39 | $24.76 | 100 |
| 2023-10-02 | 24.23 | $25.01 | — |
| 2023-09-29 | 24.45 | $25.13 | — |
| 2023-09-28 | 24.90 | $25.21 | — |
| 2023-09-27 | 25.52 | $25.05 | 100 |
| 2023-09-26 | 25.77 | $24.99 | 100 |
| 2023-09-25 | 25.89 | $25.22 | — |
| 2023-09-22 | 26.40 | $25.14 | 300 |
| 2023-09-21 | 26.89 | $25.20 | — |
| 2023-09-20 | 27.50 | $25.61 | — |
| 2023-09-19 | 28.95 | $25.77 | — |
| 2023-09-18 | 30.09 | $25.84 | 100 |
| 2023-09-15 | 31.12 | $25.86 | — |
| 2023-09-14 | 32.15 | $26.09 | — |
| 2023-09-13 | 32.65 | $25.85 | 230 |
| 2023-09-12 | 33.60 | $25.90 | — |
| 2023-09-11 | 34.47 | $25.92 | 100 |
| 2023-09-08 | 35.33 | $25.83 | — |
| 2023-09-07 | 36.40 | $25.81 | — |
| 2023-09-06 | 37.57 | $25.85 | — |
| 2023-09-05 | 38.70 | $25.96 | 100 |
| 2023-09-01 | 39.63 | $26.13 | — |
| 2023-08-31 | 40.19 | $26.07 | — |
| 2023-08-30 | 40.86 | $26.06 | 43204 |
| 2023-08-29 | 41.58 | $25.98 | — |
| 2023-08-28 | 42.44 | $25.68 | 100 |
| 2023-08-25 | 43.80 | $25.53 | — |
| 2023-08-24 | 45.47 | $25.42 | — |
| 2023-08-23 | 47.42 | $25.64 | 129 |
| 2023-08-22 | 49.00 | $25.44 | 100 |
| 2023-08-21 | 51.01 | $25.51 | — |
| 2023-08-18 | 52.98 | $25.48 | — |
| 2023-08-17 | 55.09 | $25.47 | — |
| 2023-08-16 | 57.34 | $25.61 | — |
| 2023-08-15 | 59.41 | $25.79 | — |
| 2023-08-14 | 61.20 | $26.06 | — |
| 2023-08-11 | 62.42 | $26.05 | 100 |
| 2023-08-10 | 63.71 | $26.07 | — |
| 2023-08-09 | 65.02 | $26.08 | — |
| 2023-08-08 | 66.37 | $26.18 | 100 |
| 2023-08-07 | 67.57 | $26.27 | 100 |
| 2023-08-04 | 68.62 | $26.10 | 100 |
| 2023-08-03 | 69.86 | $26.16 | — |
| 2023-08-02 | 71.04 | $26.22 | 100 |
| 2023-08-01 | 72.14 | $26.50 | — |
| 2023-07-31 | 72.65 | $26.57 | 2204 |
| 2023-07-28 | 73.01 | $26.47 | 2000 |
| 2023-07-27 | 73.44 | $26.24 | 100 |
| 2023-07-26 | 74.02 | $26.45 | — |
| 2023-07-25 | 74.11 | $26.42 | — |
| 2023-07-24 | 74.22 | $26.37 | 100 |
| 2023-07-21 | 74.35 | $26.35 | 100 |
| 2023-07-20 | 74.50 | $26.38 | — |
| 2023-07-19 | 74.59 | $26.57 | 300 |
| 2023-07-18 | 74.43 | $26.50 | 10900 |
| 2023-07-17 | 74.27 | $26.39 | — |
| 2023-07-14 | 74.14 | $26.32 | 36500 |
| 2023-07-13 | 74.01 | $26.44 | 35305 |
| 2023-07-12 | 73.74 | $26.23 | 34135 |
| 2023-07-11 | 73.50 | $26.02 | 32900 |
| 2023-07-10 | 73.30 | $25.87 | 31801 |
| 2023-07-07 | 73.12 | $25.78 | 30700 |
| 2023-07-06 | 72.93 | $25.78 | 29700 |
| 2023-07-05 | 72.75 | $25.99 | 28700 |
| 2023-07-03 | 72.18 | $26.11 | 27828 |
| 2023-06-30 | 71.45 | $26.12 | 27301 |
| 2023-06-29 | 70.68 | $25.87 | 25900 |
| 2023-06-28 | 69.90 | $25.89 | 25000 |
| 2023-06-27 | 69.07 | $25.86 | 24200 |
| 2023-06-26 | 68.19 | $25.67 | 23400 |
| 2023-06-23 | 67.28 | $25.70 | 22601 |
| 2023-06-22 | 66.33 | $25.77 | 22000 |
| 2023-06-21 | 65.27 | $25.79 | 22401 |
| 2023-06-20 | 64.13 | $25.85 | 20401 |
| 2023-06-16 | 62.86 | $25.89 | 19700 |
| 2023-06-15 | 61.43 | $25.96 | 19000 |
| 2023-06-14 | 59.92 | $25.73 | 18400 |
| 2023-06-13 | 58.34 | $25.72 | 17900 |
| 2023-06-12 | 56.69 | $25.59 | 17300 |
| 2023-06-09 | 54.95 | $25.43 | 16700 |
| 2023-06-08 | 53.13 | $25.46 | 100 |
| 2023-06-07 | 51.18 | $25.39 | 29600 |
| 2023-06-06 | 49.13 | $25.48 | 15600 |
| 2023-06-05 | 46.98 | $25.37 | 15100 |
| 2023-06-02 | 44.72 | $25.43 | 14600 |
| 2023-06-01 | 42.34 | $25.16 | 14000 |
| 2023-05-31 | 39.84 | $25.01 | 13500 |
| 2023-05-30 | 37.22 | $25.06 | 13000 |
| 2023-05-26 | 34.39 | $25.03 | 12605 |
| 2023-05-25 | 31.41 | $24.81 | 12200 |
| 2023-05-24 | 28.28 | $24.80 | 11810 |
| 2023-05-23 | 24.98 | $24.94 | 11400 |
| 2023-05-22 | 21.44 | $25.08 | 11500 |
| 2023-05-19 | 17.64 | $25.11 | 10600 |
| 2023-05-18 | 13.62 | $25.20 | 10212 |
| 2023-05-17 | 9.39 | $25.13 | 13600 |
| 2023-05-16 | 4.93 | $24.98 | 9600 |
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