Is Range Global Coal Index ETF (COAL) a Buy, Sell, or Hold?
Enter your email address below for free access to our Range Global Coal Index ETF (COAL) research center and poll results.
AMEX : COAL
Range Global Coal Index ETF — Technical Indicators
$22.62 USD
-$0.48 (-2.1%)
- Volume
- 5.81K
- Average Volume
- 54.98K
- Market Capitalization
- $23.13M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $29.10
- Year Low
- $19.10
- 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
23.11
2026-07-31
Close Price
$22.62
Vol: 6621
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
16.53
Average
22.34
Maximum
27.31
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 23.11 | $22.62 | 6621 |
| 2026-07-30 | 23.11 | $23.10 | 9614 |
| 2026-07-29 | 23.08 | $22.84 | 29023 |
| 2026-07-28 | 23.09 | $22.83 | 26441 |
| 2026-07-27 | 23.10 | $23.28 | 19800 |
| 2026-07-24 | 23.09 | $23.68 | 11300 |
| 2026-07-23 | 23.06 | $24.00 | 60400 |
| 2026-07-22 | 23.02 | $23.81 | 49303 |
| 2026-07-21 | 23.01 | $23.44 | 24809 |
| 2026-07-20 | 23.05 | $23.34 | 110750 |
| 2026-07-17 | 23.10 | $22.96 | 13000 |
| 2026-07-16 | 23.20 | $22.95 | 92732 |
| 2026-07-15 | 23.31 | $23.75 | 62331 |
| 2026-07-14 | 23.39 | $23.61 | 137846 |
| 2026-07-13 | 23.53 | $22.94 | 112123 |
| 2026-07-10 | 23.68 | $22.63 | 17200 |
| 2026-07-09 | 23.84 | $22.62 | 14400 |
| 2026-07-08 | 24.02 | $22.67 | 43420 |
| 2026-07-07 | 24.23 | $22.24 | 46713 |
| 2026-07-06 | 24.47 | $22.88 | 28859 |
| 2026-07-02 | 24.74 | $22.72 | 17700 |
| 2026-07-01 | 24.99 | $22.48 | 28100 |
| 2026-06-30 | 25.27 | $22.96 | 56100 |
| 2026-06-29 | 25.52 | $23.00 | 49200 |
| 2026-06-26 | 25.69 | $23.05 | 23124 |
| 2026-06-25 | 25.90 | $23.22 | 45507 |
| 2026-06-24 | 26.07 | $23.19 | 64238 |
| 2026-06-23 | 26.21 | $23.60 | 27641 |
| 2026-06-22 | 26.26 | $24.12 | 49314 |
| 2026-06-18 | 26.30 | $24.34 | 116800 |
| 2026-06-17 | 26.32 | $25.00 | 54700 |
| 2026-06-16 | 26.30 | $25.15 | 31878 |
| 2026-06-15 | 26.28 | $25.46 | 56149 |
| 2026-06-12 | 26.25 | $26.38 | 33820 |
| 2026-06-11 | 26.18 | $25.96 | 20778 |
| 2026-06-10 | 26.14 | $25.82 | 65633 |
| 2026-06-09 | 26.11 | $26.22 | 50600 |
| 2026-06-08 | 26.09 | $26.76 | 45497 |
| 2026-06-05 | 26.00 | $27.00 | 115300 |
| 2026-06-04 | 25.93 | $28.35 | 133700 |
| 2026-06-03 | 25.81 | $27.77 | 26967 |
| 2026-06-02 | 25.73 | $27.97 | 30911 |
| 2026-06-01 | 25.61 | $27.95 | 92800 |
| 2026-05-29 | 25.50 | $26.44 | 52900 |
| 2026-05-28 | 25.48 | $27.28 | 65355 |
| 2026-05-27 | 25.40 | $26.58 | 42200 |
| 2026-05-26 | 25.35 | $26.10 | 134622 |
| 2026-05-22 | 25.31 | $24.61 | 41200 |
| 2026-05-21 | 25.34 | $24.78 | 32412 |
| 2026-05-20 | 25.37 | $24.80 | 29900 |
| 2026-05-19 | 25.42 | $24.59 | 73200 |
| 2026-05-18 | 25.47 | $24.86 | 70100 |
| 2026-05-15 | 25.48 | $24.69 | 38845 |
| 2026-05-14 | 25.49 | $25.09 | 69402 |
| 2026-05-13 | 25.52 | $25.05 | 59765 |
| 2026-05-12 | 25.56 | $25.35 | 33529 |
| 2026-05-11 | 25.58 | $25.70 | 57348 |
| 2026-05-08 | 25.60 | $25.09 | 51100 |
| 2026-05-07 | 25.65 | $25.49 | 85214 |
| 2026-05-06 | 25.67 | $25.96 | 78900 |
| 2026-05-05 | 25.70 | $26.13 | 47346 |
| 2026-05-04 | 25.78 | $25.66 | 75100 |
| 2026-05-01 | 25.89 | $25.68 | 81000 |
| 2026-04-30 | 25.99 | $26.09 | 97900 |
| 2026-04-29 | 26.06 | $25.65 | 57731 |
| 2026-04-28 | 26.15 | $25.65 | 57700 |
| 2026-04-27 | 26.27 | $25.36 | 57035 |
| 2026-04-24 | 26.42 | $25.09 | 477900 |
| 2026-04-23 | 26.54 | $25.50 | 94200 |
| 2026-04-22 | 26.66 | $25.75 | 52800 |
| 2026-04-21 | 26.79 | $25.58 | 83407 |
| 2026-04-20 | 26.86 | $24.96 | 122728 |
| 2026-04-17 | 26.96 | $24.94 | 451639 |
| 2026-04-16 | 27.09 | $25.62 | 597635 |
| 2026-04-15 | 27.13 | $26.03 | 127600 |
| 2026-04-14 | 27.16 | $25.68 | 513004 |
| 2026-04-13 | 27.20 | $26.12 | 148420 |
| 2026-04-10 | 27.23 | $26.00 | 191200 |
| 2026-04-09 | 27.28 | $25.94 | 253633 |
| 2026-04-08 | 27.31 | $26.64 | 381000 |
| 2026-04-07 | 27.28 | $27.56 | 261732 |
| 2026-04-06 | 27.20 | $27.89 | 144383 |
| 2026-04-02 | 27.09 | $27.71 | 305807 |
| 2026-04-01 | 26.97 | $27.47 | 953644 |
| 2026-03-31 | 26.91 | $27.44 | 304870 |
| 2026-03-30 | 26.81 | $28.08 | 661414 |
| 2026-03-27 | 26.67 | $28.40 | 336916 |
| 2026-03-26 | 26.48 | $27.43 | 285937 |
| 2026-03-25 | 26.35 | $27.95 | 140857 |
| 2026-03-24 | 26.22 | $28.30 | 483415 |
| 2026-03-23 | 26.08 | $27.00 | 163122 |
| 2026-03-20 | 26.00 | $27.05 | 371900 |
| 2026-03-19 | 25.90 | $27.54 | 516600 |
| 2026-03-18 | 25.78 | $26.39 | 43544 |
| 2026-03-17 | 25.72 | $26.53 | 63200 |
| 2026-03-16 | 25.65 | $26.59 | 107500 |
| 2026-03-13 | 25.59 | $26.74 | 134001 |
| 2026-03-12 | 25.54 | $27.04 | 212970 |
| 2026-03-11 | 25.50 | $26.49 | 108948 |
| 2026-03-10 | 25.48 | $26.00 | 50100 |
| 2026-03-09 | 25.51 | $26.00 | 78963 |
| 2026-03-06 | 25.50 | $25.58 | 29543 |
| 2026-03-05 | 25.49 | $25.38 | 60891 |
| 2026-03-04 | 25.55 | $26.20 | 100419 |
| 2026-03-03 | 25.56 | $25.53 | 70741 |
| 2026-03-02 | 25.57 | $25.25 | 27313 |
| 2026-02-27 | 25.60 | $24.69 | 34100 |
| 2026-02-26 | 25.71 | $24.71 | 29775 |
| 2026-02-25 | 25.80 | $25.35 | 104363 |
| 2026-02-24 | 25.87 | $25.60 | 33671 |
| 2026-02-23 | 25.90 | $25.34 | 28201 |
| 2026-02-20 | 25.99 | $25.00 | 14800 |
| 2026-02-19 | 26.10 | $25.16 | 19619 |
| 2026-02-18 | 26.18 | $25.26 | 43813 |
| 2026-02-17 | 26.23 | $25.05 | 43600 |
| 2026-02-13 | 26.28 | $25.51 | 44400 |
| 2026-02-12 | 26.32 | $25.65 | 67929 |
| 2026-02-11 | 26.35 | $26.25 | 42530 |
| 2026-02-10 | 26.31 | $26.02 | 14571 |
| 2026-02-09 | 26.30 | $26.57 | 36800 |
| 2026-02-06 | 26.22 | $25.96 | 33828 |
| 2026-02-05 | 26.15 | $25.34 | 38050 |
| 2026-02-04 | 26.10 | $26.47 | 28998 |
| 2026-02-03 | 25.99 | $26.42 | 37943 |
| 2026-02-02 | 25.84 | $25.83 | 27239 |
| 2026-01-30 | 25.72 | $25.83 | 121318 |
| 2026-01-29 | 25.57 | $26.88 | 37200 |
| 2026-01-28 | 25.37 | $26.56 | 21914 |
| 2026-01-27 | 25.22 | $26.73 | 10700 |
| 2026-01-26 | 25.07 | $26.22 | 59000 |
| 2026-01-23 | 24.95 | $27.18 | 12726 |
| 2026-01-22 | 24.77 | $27.09 | 31600 |
| 2026-01-21 | 24.58 | $26.79 | 134300 |
| 2026-01-20 | 24.40 | $26.24 | 25635 |
| 2026-01-16 | 24.23 | $26.07 | 15646 |
| 2026-01-15 | 24.05 | $26.29 | 26428 |
| 2026-01-14 | 23.86 | $26.28 | 30800 |
| 2026-01-13 | 23.67 | $25.46 | 44873 |
| 2026-01-12 | 23.54 | $25.73 | 54538 |
| 2026-01-09 | 23.41 | $24.97 | 114300 |
| 2026-01-08 | 23.29 | $24.68 | 34023 |
| 2026-01-07 | 23.19 | $24.31 | 12366 |
| 2026-01-06 | 23.09 | $24.16 | 16428 |
| 2026-01-05 | 23.04 | $23.56 | 24400 |
| 2026-01-02 | 23.01 | $23.32 | 30800 |
| 2025-12-31 | 22.99 | $22.81 | 16816 |
| 2025-12-30 | 22.94 | $22.94 | 10340 |
| 2025-12-29 | 22.87 | $23.61 | 14500 |
| 2025-12-26 | 22.77 | $23.69 | 8700 |
| 2025-12-24 | 22.66 | $23.74 | 6730 |
| 2025-12-23 | 22.54 | $23.61 | 10076 |
| 2025-12-22 | 22.40 | $23.26 | 16800 |
| 2025-12-19 | 22.28 | $23.25 | 23815 |
| 2025-12-18 | 22.17 | $22.80 | 15600 |
| 2025-12-17 | 22.11 | $22.51 | 13621 |
| 2025-12-16 | 22.07 | $22.43 | 7800 |
| 2025-12-15 | 22.06 | $22.65 | 6425 |
| 2025-12-12 | 22.04 | $22.80 | 10000 |
| 2025-12-11 | 22.01 | $23.12 | 10715 |
| 2025-12-10 | 22.01 | $22.57 | 14341 |
| 2025-12-09 | 22.04 | $22.58 | 3444 |
| 2025-12-08 | 22.07 | $22.46 | 17029 |
| 2025-12-05 | 22.10 | $23.04 | 22933 |
| 2025-12-04 | 22.09 | $22.95 | 36011 |
| 2025-12-03 | 22.05 | $22.89 | 31267 |
| 2025-12-02 | 22.02 | $21.84 | 16100 |
| 2025-12-01 | 22.07 | $21.53 | 6400 |
| 2025-11-28 | 22.13 | $21.61 | 5701 |
| 2025-11-26 | 22.17 | $21.52 | 3620 |
| 2025-11-25 | 22.20 | $21.31 | 7300 |
| 2025-11-24 | 22.24 | $20.92 | 12000 |
| 2025-11-21 | 22.32 | $20.89 | 30637 |
| 2025-11-20 | 22.40 | $21.01 | 23944 |
| 2025-11-19 | 22.47 | $21.53 | 18400 |
| 2025-11-18 | 22.51 | $21.83 | 8900 |
| 2025-11-17 | 22.57 | $22.09 | 24700 |
| 2025-11-14 | 22.67 | $22.25 | 31600 |
| 2025-11-13 | 22.73 | $22.29 | 105500 |
| 2025-11-12 | 22.82 | $23.15 | 9044 |
| 2025-11-11 | 22.86 | $23.15 | 23400 |
| 2025-11-10 | 22.94 | $23.21 | 10600 |
| 2025-11-07 | 22.99 | $22.91 | 8725 |
| 2025-11-06 | 23.01 | $22.84 | 42010 |
| 2025-11-05 | 23.06 | $22.32 | 4700 |
| 2025-11-04 | 23.11 | $22.16 | 10335 |
| 2025-11-03 | 23.16 | $22.86 | 12600 |
| 2025-10-31 | 23.18 | $22.78 | 22645 |
| 2025-10-30 | 23.20 | $22.35 | 9600 |
| 2025-10-29 | 23.22 | $22.16 | 10792 |
| 2025-10-28 | 23.25 | $22.10 | 18600 |
| 2025-10-27 | 23.26 | $22.43 | 26912 |
| 2025-10-24 | 23.25 | $22.48 | 8000 |
| 2025-10-23 | 23.23 | $22.43 | 15512 |
| 2025-10-22 | 23.22 | $22.46 | 26301 |
| 2025-10-21 | 23.20 | $22.96 | 76500 |
| 2025-10-20 | 23.14 | $24.05 | 20540 |
| 2025-10-17 | 23.03 | $23.56 | 39012 |
| 2025-10-16 | 22.94 | $24.07 | 43500 |
| 2025-10-15 | 22.83 | $23.99 | 64815 |
| 2025-10-14 | 22.71 | $24.70 | 23600 |
| 2025-10-13 | 22.54 | $24.28 | 34938 |
| 2025-10-10 | 22.38 | $23.19 | 75616 |
| 2025-10-09 | 22.23 | $23.80 | 36800 |
| 2025-10-08 | 22.06 | $23.40 | 26500 |
| 2025-10-07 | 21.91 | $23.16 | 25700 |
| 2025-10-06 | 21.77 | $23.26 | 62700 |
| 2025-10-03 | 21.63 | $23.25 | 71000 |
| 2025-10-02 | 21.50 | $22.73 | 12934 |
| 2025-10-01 | 21.36 | $22.72 | 27239 |
| 2025-09-30 | 21.22 | $22.31 | 52396 |
| 2025-09-29 | 21.11 | $22.17 | 41760 |
| 2025-09-26 | 21.03 | $22.16 | 20700 |
| 2025-09-25 | 20.93 | $22.12 | 109500 |
| 2025-09-24 | 20.85 | $22.15 | 16000 |
| 2025-09-23 | 20.76 | $21.75 | 34700 |
| 2025-09-22 | 20.69 | $21.76 | 27345 |
| 2025-09-19 | 20.61 | $21.92 | 9725 |
| 2025-09-18 | 20.50 | $21.87 | 23000 |
| 2025-09-17 | 20.38 | $21.42 | 12200 |
| 2025-09-16 | 20.30 | $21.39 | 12115 |
| 2025-09-15 | 20.24 | $21.00 | 20561 |
| 2025-09-12 | 20.22 | $20.24 | 7641 |
| 2025-09-11 | 20.26 | $20.41 | 18300 |
| 2025-09-10 | 20.32 | $20.34 | 7206 |
| 2025-09-09 | 20.38 | $20.42 | 85000 |
| 2025-09-08 | 20.40 | $20.39 | 17400 |
| 2025-09-05 | 20.43 | $20.75 | 59049 |
| 2025-09-04 | 20.40 | $19.97 | 5900 |
| 2025-09-03 | 20.40 | $19.94 | 8200 |
| 2025-09-02 | 20.40 | $20.10 | 114527 |
| 2025-08-29 | 20.38 | $20.47 | 5319 |
| 2025-08-28 | 20.30 | $20.27 | 10839 |
| 2025-08-27 | 20.25 | $20.40 | 4306 |
| 2025-08-26 | 20.20 | $20.48 | 4108 |
| 2025-08-25 | 20.17 | $20.28 | 6838 |
| 2025-08-22 | 20.16 | $20.16 | 5539 |
| 2025-08-21 | 20.19 | $19.63 | 17500 |
| 2025-08-20 | 20.26 | $19.50 | 7177 |
| 2025-08-19 | 20.35 | $19.86 | 18200 |
| 2025-08-18 | 20.40 | $20.14 | 10640 |
| 2025-08-15 | 20.39 | $20.63 | 6819 |
| 2025-08-14 | 20.32 | $21.12 | 25700 |
| 2025-08-13 | 20.24 | $21.53 | 7217 |
| 2025-08-12 | 20.12 | $21.53 | 19900 |
| 2025-08-11 | 20.00 | $20.94 | 9623 |
| 2025-08-08 | 19.92 | $20.87 | 20000 |
| 2025-08-07 | 19.83 | $20.25 | 18366 |
| 2025-08-06 | 19.77 | $19.89 | 7102 |
| 2025-08-05 | 19.68 | $19.95 | 10100 |
| 2025-08-04 | 19.59 | $19.67 | 12839 |
| 2025-08-01 | 19.52 | $18.97 | 6708 |
| 2025-07-31 | 19.50 | $19.15 | 28314 |
| 2025-07-30 | 19.45 | $19.44 | 6800 |
| 2025-07-29 | 19.34 | $19.93 | 15212 |
| 2025-07-28 | 19.21 | $19.96 | 28239 |
| 2025-07-25 | 19.07 | $20.76 | 58708 |
| 2025-07-24 | 18.88 | $21.08 | 16647 |
| 2025-07-23 | 18.66 | $21.27 | 31957 |
| 2025-07-22 | 18.44 | $20.95 | 32900 |
| 2025-07-21 | 18.24 | $19.84 | 34123 |
| 2025-07-18 | 18.11 | $19.38 | 20708 |
| 2025-07-17 | 18.02 | $19.50 | 7450 |
| 2025-07-16 | 17.92 | $19.07 | 5857 |
| 2025-07-15 | 17.84 | $19.17 | 7400 |
| 2025-07-14 | 17.75 | $19.20 | 20312 |
| 2025-07-11 | 17.65 | $19.21 | 58000 |
| 2025-07-10 | 17.56 | $18.91 | 21809 |
| 2025-07-09 | 17.49 | $18.12 | 9450 |
| 2025-07-08 | 17.46 | $18.21 | 13441 |
| 2025-07-07 | 17.41 | $18.20 | 17032 |
| 2025-07-03 | 17.35 | $18.55 | 21737 |
| 2025-07-02 | 17.28 | $18.16 | 17636 |
| 2025-07-01 | 17.22 | $17.27 | 9800 |
| 2025-06-30 | 17.21 | $17.44 | 13200 |
| 2025-06-27 | 17.18 | $17.10 | 29606 |
| 2025-06-26 | 17.18 | $16.91 | 6517 |
| 2025-06-25 | 17.20 | $16.65 | 4231 |
| 2025-06-24 | 17.24 | $16.91 | 13409 |
| 2025-06-23 | 17.24 | $17.04 | 10164 |
| 2025-06-20 | 17.23 | $17.15 | 11400 |
| 2025-06-18 | 17.22 | $17.65 | 3600 |
| 2025-06-17 | 17.20 | $17.47 | 5411 |
| 2025-06-16 | 17.19 | $17.48 | 8000 |
| 2025-06-13 | 17.19 | $17.28 | 14000 |
| 2025-06-12 | 17.19 | $17.36 | 1735 |
| 2025-06-11 | 17.19 | $17.43 | 4144 |
| 2025-06-10 | 17.21 | $17.44 | 5047 |
| 2025-06-09 | 17.19 | $17.44 | 4100 |
| 2025-06-06 | 17.15 | $17.26 | 6337 |
| 2025-06-05 | 17.14 | $17.06 | 1801 |
| 2025-06-04 | 17.15 | $17.18 | 6400 |
| 2025-06-03 | 17.15 | $16.93 | 9241 |
| 2025-06-02 | 17.17 | $16.96 | 5893 |
| 2025-05-30 | 17.19 | $16.87 | 2400 |
| 2025-05-29 | 17.19 | $17.13 | 4500 |
| 2025-05-28 | 17.18 | $17.30 | 9620 |
| 2025-05-27 | 17.19 | $17.38 | 4342 |
| 2025-05-23 | 17.19 | $16.92 | 9600 |
| 2025-05-22 | 17.21 | $16.85 | 20500 |
| 2025-05-21 | 17.24 | $17.10 | 2100 |
| 2025-05-20 | 17.24 | $17.19 | 5717 |
| 2025-05-19 | 17.23 | $17.23 | 6985 |
| 2025-05-16 | 17.21 | $17.42 | 7900 |
| 2025-05-15 | 17.19 | $17.34 | 6204 |
| 2025-05-14 | 17.15 | $17.42 | 10100 |
| 2025-05-13 | 17.11 | $17.71 | 32583 |
| 2025-05-12 | 17.05 | $17.01 | 21745 |
| 2025-05-09 | 17.02 | $16.73 | 38441 |
| 2025-05-08 | 16.97 | $17.04 | 13900 |
| 2025-05-07 | 16.93 | $17.19 | 24800 |
| 2025-05-06 | 16.83 | $17.33 | 7538 |
| 2025-05-05 | 16.70 | $17.26 | 4461 |
| 2025-05-02 | 16.58 | $17.39 | 8540 |
| 2025-05-01 | 16.53 | $16.93 | 27700 |
| 2025-04-30 | 16.54 | $16.92 | 20300 |
| 2025-04-29 | 16.56 | $17.42 | 9014 |
| 2025-04-28 | 16.55 | $17.36 | 12130 |
| 2025-04-25 | 16.56 | $17.29 | 11033 |
| 2025-04-24 | 16.59 | $17.56 | 59651 |
| 2025-04-23 | 16.59 | $17.05 | 19600 |
| 2025-04-22 | 16.63 | $16.96 | 15413 |
| 2025-04-21 | 16.67 | $16.84 | 30300 |
| 2025-04-17 | 16.70 | $17.00 | 11100 |
| 2025-04-16 | 16.75 | $16.58 | 10813 |
| 2025-04-15 | 16.82 | $16.61 | 16038 |
| 2025-04-14 | 16.89 | $16.60 | 31851 |
| 2025-04-11 | 16.96 | $16.38 | 46109 |
| 2025-04-10 | 17.04 | $15.76 | 50039 |
| 2025-04-09 | 17.13 | $16.15 | 135800 |
| 2025-04-08 | 17.21 | $15.17 | 153845 |
| 2025-04-07 | 17.36 | $14.71 | 19724 |
| 2025-04-04 | 17.50 | $14.94 | 54000 |
| 2025-04-03 | 17.62 | $16.29 | 21000 |
| 2025-04-02 | 17.69 | $17.16 | 5045 |
| 2025-04-01 | 17.72 | $17.34 | 37300 |
| 2025-03-31 | 17.73 | $17.29 | 10532 |
| 2025-03-28 | 17.74 | $17.52 | 10440 |
| 2025-03-27 | 17.75 | $17.84 | 3600 |
| 2025-03-26 | 17.75 | $17.69 | 4080 |
| 2025-03-25 | 17.78 | $17.78 | 7400 |
| 2025-03-24 | 17.81 | $17.72 | 6400 |
| 2025-03-21 | 17.85 | $17.56 | 6600 |
| 2025-03-20 | 17.89 | $17.85 | 38636 |
| 2025-03-19 | 17.94 | $18.01 | 21923 |
| 2025-03-18 | 17.96 | $18.11 | 28814 |
| 2025-03-17 | 17.99 | $17.89 | 5625 |
| 2025-03-14 | 18.05 | $17.94 | 24406 |
| 2025-03-13 | 18.12 | $17.60 | 23300 |
| 2025-03-12 | 18.20 | $17.74 | 32100 |
| 2025-03-11 | 18.29 | $18.17 | 10512 |
| 2025-03-10 | 18.36 | $17.53 | 10705 |
| 2025-03-07 | 18.46 | $17.45 | 10133 |
| 2025-03-06 | 18.57 | $17.55 | 10000 |
| 2025-03-05 | 18.70 | $17.78 | 6808 |
| 2025-03-04 | 18.81 | $17.53 | 8383 |
| 2025-03-03 | 18.92 | $17.54 | 37800 |
| 2025-02-28 | 19.03 | $17.68 | 21046 |
| 2025-02-27 | 19.14 | $17.93 | 18908 |
| 2025-02-26 | 19.24 | $18.24 | 15800 |
| 2025-02-25 | 19.31 | $18.36 | 254900 |
| 2025-02-24 | 19.40 | $18.51 | 13104 |
| 2025-02-21 | 19.51 | $18.43 | 13141 |
| 2025-02-20 | 19.62 | $18.82 | 179712 |
| 2025-02-19 | 19.70 | $18.35 | 18133 |
| 2025-02-18 | 19.83 | $18.81 | 25112 |
| 2025-02-14 | 19.92 | $18.95 | 62019 |
| 2025-02-13 | 19.98 | $19.44 | 14600 |
| 2025-02-12 | 20.04 | $19.17 | 2900 |
| 2025-02-11 | 20.09 | $19.48 | 2900 |
| 2025-02-10 | 20.12 | $19.61 | 5100 |
| 2025-02-07 | 20.13 | $19.50 | 7755 |
| 2025-02-06 | 20.16 | $19.81 | 11145 |
| 2025-02-05 | 20.19 | $20.08 | 2021 |
| 2025-02-04 | 20.22 | $20.04 | 5300 |
| 2025-02-03 | 20.26 | $19.67 | 10100 |
| 2025-01-31 | 20.32 | $19.76 | 3520 |
| 2025-01-30 | 20.37 | $19.89 | 24921 |
| 2025-01-29 | 20.40 | $19.83 | 53419 |
| 2025-01-28 | 20.45 | $19.62 | 20382 |
| 2025-01-27 | 20.51 | $20.16 | 12800 |
| 2025-01-24 | 20.55 | $20.68 | 6027 |
| 2025-01-23 | 20.57 | $20.67 | 47245 |
| 2025-01-22 | 20.58 | $20.49 | 9800 |
| 2025-01-21 | 20.61 | $20.95 | 22542 |
| 2025-01-17 | 20.64 | $20.50 | 2820 |
| 2025-01-16 | 20.71 | $20.30 | 4900 |
| 2025-01-15 | 20.81 | $20.50 | 5802 |
| 2025-01-14 | 20.92 | $20.32 | 3513 |
| 2025-01-13 | 21.05 | $20.07 | 10100 |
| 2025-01-10 | 21.20 | $19.70 | 8738 |
| 2025-01-08 | 21.36 | $20.20 | 1500 |
| 2025-01-07 | 21.50 | $20.38 | 10831 |
| 2025-01-06 | 21.62 | $20.58 | 3624 |
| 2025-01-03 | 21.76 | $20.84 | 3000 |
| 2025-01-02 | 21.89 | $20.89 | 2900 |
| 2024-12-31 | 22.04 | $20.78 | 3900 |
| 2024-12-30 | 22.19 | $20.62 | 4900 |
| 2024-12-27 | 22.35 | $20.73 | 4000 |
| 2024-12-26 | 22.52 | $20.86 | 7200 |
| 2024-12-24 | 22.68 | $20.96 | 2939 |
| 2024-12-23 | 22.85 | $20.96 | 6927 |
| 2024-12-20 | 23.02 | $20.98 | 1800 |
| 2024-12-19 | 23.20 | $21.17 | 3213 |
| 2024-12-18 | 23.34 | $21.37 | 1918 |
| 2024-12-17 | 23.47 | $22.04 | 2246 |
| 2024-12-16 | 23.57 | $22.30 | 5435 |
| 2024-12-13 | 23.62 | $22.69 | 900 |
| 2024-12-12 | 23.66 | $22.93 | 800 |
| 2024-12-11 | 23.69 | $23.02 | 2438 |
| 2024-12-10 | 23.72 | $22.98 | 1430 |
| 2024-12-09 | 23.79 | $22.99 | 4903 |
| 2024-12-06 | 23.87 | $22.75 | 5000 |
| 2024-12-05 | 23.98 | $23.37 | 430 |
| 2024-12-04 | 24.04 | $23.49 | 1100 |
| 2024-12-03 | 24.06 | $23.72 | 2917 |
| 2024-12-02 | 24.03 | $23.77 | 2220 |
| 2024-11-29 | 23.99 | $23.98 | 907 |
| 2024-11-27 | 23.95 | $24.12 | 213 |
| 2024-11-26 | 23.88 | $24.02 | 1000 |
| 2024-11-25 | 23.83 | $24.26 | 2800 |
| 2024-11-22 | 23.78 | $24.47 | 1400 |
| 2024-11-21 | 23.69 | $24.55 | 5600 |
| 2024-11-20 | 23.59 | $24.05 | 2803 |
| 2024-11-19 | 23.51 | $23.95 | 3000 |
| 2024-11-18 | 23.45 | $23.89 | 2245 |
| 2024-11-15 | 23.39 | $23.31 | 1900 |
| 2024-11-14 | 23.37 | $23.50 | 3915 |
| 2024-11-13 | 23.34 | $23.66 | 1507 |
| 2024-11-12 | 23.33 | $23.62 | 4018 |
| 2024-11-11 | 23.31 | $24.36 | 2120 |
| 2024-11-08 | 23.28 | $24.54 | 5340 |
| 2024-11-07 | 23.24 | $25.05 | 5546 |
| 2024-11-06 | 23.16 | $24.58 | 2105 |
| 2024-11-05 | 23.08 | $23.74 | 427 |
| 2024-11-04 | 23.05 | $23.13 | 818 |
| 2024-11-01 | 23.09 | $23.06 | 910 |
| 2024-10-31 | 23.11 | $23.16 | 500 |
| 2024-10-30 | 23.12 | $22.78 | 1714 |
| 2024-10-29 | 23.15 | $22.96 | 1400 |
| 2024-10-28 | 23.18 | $23.14 | 2143 |
| 2024-10-25 | 23.22 | $22.73 | 4025 |
| 2024-10-24 | 23.26 | $22.56 | 1644 |
| 2024-10-23 | 23.29 | $22.42 | 1517 |
| 2024-10-22 | 23.29 | $22.90 | 2700 |
| 2024-10-21 | 23.26 | $22.61 | 800 |
| 2024-10-18 | 23.20 | $22.87 | 2423 |
| 2024-10-17 | 23.12 | $22.91 | 1500 |
| 2024-10-16 | 23.03 | $23.41 | 1900 |
| 2024-10-15 | 22.89 | $23.33 | 400 |
| 2024-10-14 | 22.75 | $23.66 | 1524 |
| 2024-10-11 | 22.60 | $23.70 | 5500 |
| 2024-10-10 | 22.44 | $23.45 | 3840 |
| 2024-10-09 | 22.28 | $23.05 | 1400 |
| 2024-10-08 | 22.12 | $23.18 | 6800 |
| 2024-10-07 | 21.94 | $23.91 | 2514 |
| 2024-10-04 | 21.73 | $23.52 | 1516 |
| 2024-10-03 | 21.54 | $23.25 | 643 |
| 2024-10-02 | 21.40 | $23.50 | 1800 |
| 2024-10-01 | 21.26 | $23.59 | 5900 |
| 2024-09-30 | 21.14 | $23.79 | 16900 |
| 2024-09-27 | 21.05 | $23.55 | 2900 |
| 2024-09-26 | 20.98 | $23.19 | 2500 |
| 2024-09-25 | 20.91 | $22.38 | 1310 |
| 2024-09-24 | 20.89 | $22.33 | 4200 |
| 2024-09-23 | 20.87 | $21.46 | 2900 |
| 2024-09-20 | 20.90 | $21.15 | 11800 |
| 2024-09-19 | 20.94 | $21.21 | 8932 |
| 2024-09-18 | 20.99 | $20.55 | 2300 |
| 2024-09-17 | 21.06 | $20.51 | 5044 |
| 2024-09-16 | 21.18 | $20.64 | 4400 |
| 2024-09-13 | 21.29 | $20.63 | 300 |
| 2024-09-12 | 21.38 | $20.25 | 926 |
| 2024-09-11 | 21.50 | $19.71 | 3601 |
| 2024-09-10 | 21.67 | $19.60 | 3333 |
| 2024-09-09 | 21.84 | $19.80 | 2833 |
| 2024-09-06 | 22.00 | $19.70 | 9212 |
| 2024-09-05 | 22.15 | $20.36 | 25315 |
| 2024-09-04 | 22.25 | $20.77 | 2300 |
| 2024-09-03 | 22.32 | $21.23 | 9000 |
| 2024-08-30 | 22.37 | $22.06 | 1800 |
| 2024-08-29 | 22.43 | $21.99 | 1543 |
| 2024-08-28 | 22.51 | $21.81 | 2511 |
| 2024-08-27 | 22.63 | $21.97 | 3123 |
| 2024-08-26 | 22.72 | $21.92 | 5700 |
| 2024-08-23 | 22.82 | $22.11 | 9734 |
| 2024-08-22 | 22.92 | $21.98 | 4300 |
| 2024-08-21 | 23.02 | $22.24 | 7600 |
| 2024-08-20 | 23.11 | $22.00 | 3300 |
| 2024-08-19 | 23.22 | $22.88 | 3231 |
| 2024-08-16 | 23.31 | $22.74 | 400 |
| 2024-08-15 | 23.40 | $22.48 | 3500 |
| 2024-08-14 | 23.53 | $22.58 | 2400 |
| 2024-08-13 | 23.66 | $23.27 | 1400 |
| 2024-08-12 | 23.80 | $23.00 | 6200 |
| 2024-08-09 | 23.94 | $22.91 | 3200 |
| 2024-08-08 | 24.08 | $22.65 | 2800 |
| 2024-08-07 | 24.22 | $22.36 | 1600 |
| 2024-08-06 | 24.38 | $22.31 | 4100 |
| 2024-08-05 | 24.55 | $22.22 | 6400 |
| 2024-08-02 | 24.72 | $23.15 | 4500 |
| 2024-08-01 | 24.85 | $23.58 | 2600 |
| 2024-07-31 | 24.97 | $24.32 | 1316 |
| 2024-07-30 | 25.02 | $23.70 | 1800 |
| 2024-07-29 | 25.11 | $23.93 | 2000 |
| 2024-07-26 | 25.10 | $24.14 | 1034 |
| 2024-07-25 | 25.07 | $23.92 | 9622 |
| 2024-07-24 | 25.04 | $24.06 | 5300 |
| 2024-07-23 | 25.00 | $24.29 | 2945 |
| 2024-07-22 | 24.97 | $24.54 | 7346 |
| 2024-07-19 | 24.92 | $24.54 | 5110 |
| 2024-07-18 | 24.88 | $25.04 | 5600 |
| 2024-07-17 | 24.80 | $25.36 | 4500 |
| 2024-07-16 | 24.70 | $25.89 | 2800 |
| 2024-07-15 | 24.59 | $25.93 | 4300 |
| 2024-07-12 | 24.47 | $25.75 | 1820 |
| 2024-07-11 | 24.37 | $25.46 | 22000 |
| 2024-07-10 | 24.29 | $25.46 | 3600 |
| 2024-07-09 | 24.23 | $25.65 | 2206 |
| 2024-07-08 | 24.16 | $25.72 | 5700 |
| 2024-07-05 | 24.11 | $25.74 | 6100 |
| 2024-07-03 | 24.05 | $25.96 | 4200 |
| 2024-07-02 | 23.97 | $25.41 | 4100 |
| 2024-07-01 | 23.98 | $25.32 | 15146 |
| 2024-06-28 | 23.96 | $23.82 | 4000 |
| 2024-06-27 | 23.99 | $23.45 | 2700 |
| 2024-06-26 | 24.04 | $23.37 | 211 |
| 2024-06-25 | 24.11 | $23.28 | 4202 |
| 2024-06-24 | 24.17 | $23.65 | 531 |
| 2024-06-21 | 24.20 | $23.54 | 2500 |
| 2024-06-20 | 24.24 | $23.76 | 1919 |
| 2024-06-18 | 24.29 | $23.56 | 931 |
| 2024-06-17 | 24.33 | $23.37 | 1321 |
| 2024-06-14 | 24.36 | $23.50 | 1545 |
| 2024-06-13 | 24.37 | $23.64 | 6100 |
| 2024-06-12 | 24.38 | $23.83 | 9349 |
| 2024-06-11 | 24.37 | $23.72 | 10600 |
| 2024-06-10 | 24.37 | $24.29 | 3203 |
| 2024-06-07 | 24.33 | $24.30 | 8900 |
| 2024-06-06 | 24.30 | $24.74 | 4714 |
| 2024-06-05 | 24.24 | $24.46 | 31523 |
| 2024-06-04 | 24.21 | $24.48 | 28700 |
| 2024-06-03 | 24.17 | $25.45 | 37613 |
| 2024-05-31 | 24.10 | $24.97 | 16125 |
| 2024-05-30 | 24.02 | $24.46 | 16618 |
| 2024-05-29 | 23.96 | $24.41 | 13200 |
| 2024-05-28 | 23.91 | $24.79 | 19500 |
| 2024-05-24 | 23.87 | $24.44 | 11103 |
| 2024-05-23 | 23.83 | $24.24 | 5827 |
| 2024-05-22 | 23.80 | $24.42 | 10100 |
| 2024-05-21 | 23.73 | $24.72 | 6000 |
| 2024-05-20 | 23.65 | $24.39 | 10023 |
| 2024-05-17 | 23.60 | $23.95 | 2500 |
| 2024-05-16 | 23.59 | $23.67 | 1900 |
| 2024-05-15 | 23.59 | $23.77 | 2100 |
| 2024-05-14 | 23.59 | $23.66 | 1500 |
| 2024-05-13 | 23.58 | $23.70 | 3900 |
| 2024-05-10 | 23.56 | $23.52 | 4746 |
| 2024-05-09 | 23.55 | $23.69 | 2600 |
| 2024-05-08 | 23.53 | $23.65 | 1300 |
| 2024-05-07 | 23.51 | $23.81 | 1200 |
| 2024-05-06 | 23.48 | $23.73 | 80900 |
| 2024-05-03 | 23.44 | $23.95 | 2514 |
| 2024-05-02 | 23.36 | $23.49 | 1300 |
| 2024-05-01 | 23.32 | $23.18 | 4500 |
| 2024-04-30 | 23.30 | $23.39 | 2924 |
| 2024-04-29 | 23.27 | $23.98 | 3941 |
| 2024-04-26 | 23.21 | $23.77 | 1500 |
| 2024-04-25 | 23.17 | $23.49 | 924 |
| 2024-04-24 | 23.13 | $23.10 | 1434 |
| 2024-04-23 | 23.08 | $23.07 | 8200 |
| 2024-04-22 | 23.05 | $23.51 | 6900 |
| 2024-04-19 | 23.00 | $23.65 | 6900 |
| 2024-04-18 | 22.96 | $23.64 | 1521 |
| 2024-04-17 | 22.91 | $23.78 | 36743 |
| 2024-04-16 | 22.85 | $23.53 | 2500 |
| 2024-04-15 | 22.78 | $23.26 | 13139 |
| 2024-04-12 | 22.72 | $23.25 | 5100 |
| 2024-04-11 | 22.67 | $23.39 | 2200 |
| 2024-04-10 | 22.63 | $23.29 | 4200 |
| 2024-04-09 | 22.61 | $23.19 | 1200 |
| 2024-04-08 | 22.63 | $22.79 | 2643 |
| 2024-04-05 | 22.70 | $22.48 | 5882 |
| 2024-04-04 | 22.80 | $22.62 | 2849 |
| 2024-04-03 | 22.87 | $22.84 | 4700 |
| 2024-04-02 | 22.91 | $22.72 | 4800 |
| 2024-04-01 | 22.95 | $22.85 | 4400 |
| 2024-03-28 | 22.99 | $22.91 | 27404 |
| 2024-03-27 | 23.00 | $22.66 | 9500 |
| 2024-03-26 | 23.00 | $22.26 | 20331 |
| 2024-03-25 | 23.07 | $22.45 | 4504 |
| 2024-03-22 | 23.12 | $22.35 | 5600 |
| 2024-03-21 | 23.17 | $22.87 | 47200 |
| 2024-03-20 | 23.19 | $22.78 | 607 |
| 2024-03-19 | 23.20 | $22.48 | 1745 |
| 2024-03-18 | 23.22 | $22.14 | 6600 |
| 2024-03-15 | 23.27 | $22.11 | 2834 |
| 2024-03-14 | 23.34 | $22.19 | 17400 |
| 2024-03-13 | 23.41 | $22.67 | 1623 |
| 2024-03-12 | 23.45 | $22.77 | 13307 |
| 2024-03-11 | 23.51 | $23.57 | 4600 |
| 2024-03-08 | 23.51 | $24.25 | 5907 |
| 2024-03-07 | 23.49 | $24.45 | 6347 |
| 2024-03-06 | 23.46 | $24.07 | 6400 |
| 2024-03-05 | 23.45 | $23.66 | 12500 |
| 2024-03-04 | 23.48 | $23.58 | 905 |
| 2024-03-01 | 23.55 | $23.58 | 1701 |
| 2024-02-29 | 23.63 | $23.05 | 3800 |
| 2024-02-28 | 23.73 | $22.76 | 2100 |
| 2024-02-27 | 23.86 | $23.54 | 6347 |
| 2024-02-26 | 23.94 | $23.52 | 3007 |
| 2024-02-23 | 24.02 | $23.30 | 4739 |
| 2024-02-22 | 24.10 | $23.36 | 9107 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
23.29
2026-07-31
Close Price
$22.62
Vol: 6621
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
16.68
Average
22.35
Maximum
27.25
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 23.29 | $22.62 | 6621 |
| 2026-07-30 | 23.36 | $23.10 | 9614 |
| 2026-07-29 | 23.39 | $22.84 | 29023 |
| 2026-07-28 | 23.44 | $22.83 | 26441 |
| 2026-07-27 | 23.51 | $23.28 | 19800 |
| 2026-07-24 | 23.53 | $23.68 | 11300 |
| 2026-07-23 | 23.52 | $24.00 | 60400 |
| 2026-07-22 | 23.47 | $23.81 | 49303 |
| 2026-07-21 | 23.43 | $23.44 | 24809 |
| 2026-07-20 | 23.43 | $23.34 | 110750 |
| 2026-07-17 | 23.44 | $22.96 | 13000 |
| 2026-07-16 | 23.49 | $22.95 | 92732 |
| 2026-07-15 | 23.55 | $23.75 | 62331 |
| 2026-07-14 | 23.53 | $23.61 | 137846 |
| 2026-07-13 | 23.52 | $22.94 | 112123 |
| 2026-07-10 | 23.58 | $22.63 | 17200 |
| 2026-07-09 | 23.68 | $22.62 | 14400 |
| 2026-07-08 | 23.79 | $22.67 | 43420 |
| 2026-07-07 | 23.91 | $22.24 | 46713 |
| 2026-07-06 | 24.08 | $22.88 | 28859 |
| 2026-07-02 | 24.21 | $22.72 | 17700 |
| 2026-07-01 | 24.37 | $22.48 | 28100 |
| 2026-06-30 | 24.57 | $22.96 | 56100 |
| 2026-06-29 | 24.73 | $23.00 | 49200 |
| 2026-06-26 | 24.92 | $23.05 | 23124 |
| 2026-06-25 | 25.11 | $23.22 | 45507 |
| 2026-06-24 | 25.31 | $23.19 | 64238 |
| 2026-06-23 | 25.54 | $23.60 | 27641 |
| 2026-06-22 | 25.74 | $24.12 | 49314 |
| 2026-06-18 | 25.91 | $24.34 | 116800 |
| 2026-06-17 | 26.08 | $25.00 | 54700 |
| 2026-06-16 | 26.19 | $25.15 | 31878 |
| 2026-06-15 | 26.30 | $25.46 | 56149 |
| 2026-06-12 | 26.39 | $26.38 | 33820 |
| 2026-06-11 | 26.39 | $25.96 | 20778 |
| 2026-06-10 | 26.43 | $25.82 | 65633 |
| 2026-06-09 | 26.50 | $26.22 | 50600 |
| 2026-06-08 | 26.53 | $26.76 | 45497 |
| 2026-06-05 | 26.50 | $27.00 | 115300 |
| 2026-06-04 | 26.45 | $28.35 | 133700 |
| 2026-06-03 | 26.25 | $27.77 | 26967 |
| 2026-06-02 | 26.09 | $27.97 | 30911 |
| 2026-06-01 | 25.89 | $27.95 | 92800 |
| 2026-05-29 | 25.68 | $26.44 | 52900 |
| 2026-05-28 | 25.60 | $27.28 | 65355 |
| 2026-05-27 | 25.42 | $26.58 | 42200 |
| 2026-05-26 | 25.30 | $26.10 | 134622 |
| 2026-05-22 | 25.21 | $24.61 | 41200 |
| 2026-05-21 | 25.28 | $24.78 | 32412 |
| 2026-05-20 | 25.33 | $24.80 | 29900 |
| 2026-05-19 | 25.38 | $24.59 | 73200 |
| 2026-05-18 | 25.47 | $24.86 | 70100 |
| 2026-05-15 | 25.53 | $24.69 | 38845 |
| 2026-05-14 | 25.62 | $25.09 | 69402 |
| 2026-05-13 | 25.68 | $25.05 | 59765 |
| 2026-05-12 | 25.74 | $25.35 | 33529 |
| 2026-05-11 | 25.78 | $25.70 | 57348 |
| 2026-05-08 | 25.79 | $25.09 | 51100 |
| 2026-05-07 | 25.87 | $25.49 | 85214 |
| 2026-05-06 | 25.91 | $25.96 | 78900 |
| 2026-05-05 | 25.90 | $26.13 | 47346 |
| 2026-05-04 | 25.88 | $25.66 | 75100 |
| 2026-05-01 | 25.90 | $25.68 | 81000 |
| 2026-04-30 | 25.92 | $26.09 | 97900 |
| 2026-04-29 | 25.90 | $25.65 | 57731 |
| 2026-04-28 | 25.93 | $25.65 | 57700 |
| 2026-04-27 | 25.96 | $25.36 | 57035 |
| 2026-04-24 | 26.02 | $25.09 | 477900 |
| 2026-04-23 | 26.12 | $25.50 | 94200 |
| 2026-04-22 | 26.19 | $25.75 | 52800 |
| 2026-04-21 | 26.23 | $25.58 | 83407 |
| 2026-04-20 | 26.30 | $24.96 | 122728 |
| 2026-04-17 | 26.44 | $24.94 | 451639 |
| 2026-04-16 | 26.60 | $25.62 | 597635 |
| 2026-04-15 | 26.70 | $26.03 | 127600 |
| 2026-04-14 | 26.77 | $25.68 | 513004 |
| 2026-04-13 | 26.89 | $26.12 | 148420 |
| 2026-04-10 | 26.97 | $26.00 | 191200 |
| 2026-04-09 | 27.07 | $25.94 | 253633 |
| 2026-04-08 | 27.19 | $26.64 | 381000 |
| 2026-04-07 | 27.25 | $27.56 | 261732 |
| 2026-04-06 | 27.22 | $27.89 | 144383 |
| 2026-04-02 | 27.15 | $27.71 | 305807 |
| 2026-04-01 | 27.09 | $27.47 | 953644 |
| 2026-03-31 | 27.05 | $27.44 | 304870 |
| 2026-03-30 | 27.01 | $28.08 | 661414 |
| 2026-03-27 | 26.89 | $28.40 | 336916 |
| 2026-03-26 | 26.74 | $27.43 | 285937 |
| 2026-03-25 | 26.66 | $27.95 | 140857 |
| 2026-03-24 | 26.53 | $28.30 | 483415 |
| 2026-03-23 | 26.34 | $27.00 | 163122 |
| 2026-03-20 | 26.27 | $27.05 | 371900 |
| 2026-03-19 | 26.19 | $27.54 | 516600 |
| 2026-03-18 | 26.05 | $26.39 | 43544 |
| 2026-03-17 | 26.01 | $26.53 | 63200 |
| 2026-03-16 | 25.95 | $26.59 | 107500 |
| 2026-03-13 | 25.89 | $26.74 | 134001 |
| 2026-03-12 | 25.80 | $27.04 | 212970 |
| 2026-03-11 | 25.67 | $26.49 | 108948 |
| 2026-03-10 | 25.58 | $26.00 | 50100 |
| 2026-03-09 | 25.54 | $26.00 | 78963 |
| 2026-03-06 | 25.49 | $25.58 | 29543 |
| 2026-03-05 | 25.48 | $25.38 | 60891 |
| 2026-03-04 | 25.49 | $26.20 | 100419 |
| 2026-03-03 | 25.41 | $25.53 | 70741 |
| 2026-03-02 | 25.40 | $25.25 | 27313 |
| 2026-02-27 | 25.42 | $24.69 | 34100 |
| 2026-02-26 | 25.49 | $24.71 | 29775 |
| 2026-02-25 | 25.58 | $25.35 | 104363 |
| 2026-02-24 | 25.60 | $25.60 | 33671 |
| 2026-02-23 | 25.60 | $25.34 | 28201 |
| 2026-02-20 | 25.63 | $25.00 | 14800 |
| 2026-02-19 | 25.69 | $25.16 | 19619 |
| 2026-02-18 | 25.75 | $25.26 | 43813 |
| 2026-02-17 | 25.80 | $25.05 | 43600 |
| 2026-02-13 | 25.88 | $25.51 | 44400 |
| 2026-02-12 | 25.92 | $25.65 | 67929 |
| 2026-02-11 | 25.95 | $26.25 | 42530 |
| 2026-02-10 | 25.91 | $26.02 | 14571 |
| 2026-02-09 | 25.90 | $26.57 | 36800 |
| 2026-02-06 | 25.83 | $25.96 | 33828 |
| 2026-02-05 | 25.82 | $25.34 | 38050 |
| 2026-02-04 | 25.87 | $26.47 | 28998 |
| 2026-02-03 | 25.81 | $26.42 | 37943 |
| 2026-02-02 | 25.74 | $25.83 | 27239 |
| 2026-01-30 | 25.73 | $25.83 | 121318 |
| 2026-01-29 | 25.72 | $26.88 | 37200 |
| 2026-01-28 | 25.60 | $26.56 | 21914 |
| 2026-01-27 | 25.50 | $26.73 | 10700 |
| 2026-01-26 | 25.37 | $26.22 | 59000 |
| 2026-01-23 | 25.28 | $27.18 | 12726 |
| 2026-01-22 | 25.08 | $27.09 | 31600 |
| 2026-01-21 | 24.87 | $26.79 | 134300 |
| 2026-01-20 | 24.67 | $26.24 | 25635 |
| 2026-01-16 | 24.50 | $26.07 | 15646 |
| 2026-01-15 | 24.34 | $26.29 | 26428 |
| 2026-01-14 | 24.13 | $26.28 | 30800 |
| 2026-01-13 | 23.91 | $25.46 | 44873 |
| 2026-01-12 | 23.75 | $25.73 | 54538 |
| 2026-01-09 | 23.54 | $24.97 | 114300 |
| 2026-01-08 | 23.39 | $24.68 | 34023 |
| 2026-01-07 | 23.25 | $24.31 | 12366 |
| 2026-01-06 | 23.14 | $24.16 | 16428 |
| 2026-01-05 | 23.03 | $23.56 | 24400 |
| 2026-01-02 | 22.97 | $23.32 | 30800 |
| 2025-12-31 | 22.94 | $22.81 | 16816 |
| 2025-12-30 | 22.95 | $22.94 | 10340 |
| 2025-12-29 | 22.95 | $23.61 | 14500 |
| 2025-12-26 | 22.88 | $23.69 | 8700 |
| 2025-12-24 | 22.80 | $23.74 | 6730 |
| 2025-12-23 | 22.70 | $23.61 | 10076 |
| 2025-12-22 | 22.60 | $23.26 | 16800 |
| 2025-12-19 | 22.53 | $23.25 | 23815 |
| 2025-12-18 | 22.46 | $22.80 | 15600 |
| 2025-12-17 | 22.42 | $22.51 | 13621 |
| 2025-12-16 | 22.41 | $22.43 | 7800 |
| 2025-12-15 | 22.41 | $22.65 | 6425 |
| 2025-12-12 | 22.39 | $22.80 | 10000 |
| 2025-12-11 | 22.34 | $23.12 | 10715 |
| 2025-12-10 | 22.26 | $22.57 | 14341 |
| 2025-12-09 | 22.23 | $22.58 | 3444 |
| 2025-12-08 | 22.19 | $22.46 | 17029 |
| 2025-12-05 | 22.17 | $23.04 | 22933 |
| 2025-12-04 | 22.07 | $22.95 | 36011 |
| 2025-12-03 | 21.98 | $22.89 | 31267 |
| 2025-12-02 | 21.89 | $21.84 | 16100 |
| 2025-12-01 | 21.89 | $21.53 | 6400 |
| 2025-11-28 | 21.93 | $21.61 | 5701 |
| 2025-11-26 | 21.96 | $21.52 | 3620 |
| 2025-11-25 | 22.01 | $21.31 | 7300 |
| 2025-11-24 | 22.08 | $20.92 | 12000 |
| 2025-11-21 | 22.20 | $20.89 | 30637 |
| 2025-11-20 | 22.34 | $21.01 | 23944 |
| 2025-11-19 | 22.48 | $21.53 | 18400 |
| 2025-11-18 | 22.58 | $21.83 | 8900 |
| 2025-11-17 | 22.66 | $22.09 | 24700 |
| 2025-11-14 | 22.72 | $22.25 | 31600 |
| 2025-11-13 | 22.77 | $22.29 | 105500 |
| 2025-11-12 | 22.82 | $23.15 | 9044 |
| 2025-11-11 | 22.79 | $23.15 | 23400 |
| 2025-11-10 | 22.75 | $23.21 | 10600 |
| 2025-11-07 | 22.70 | $22.91 | 8725 |
| 2025-11-06 | 22.68 | $22.84 | 42010 |
| 2025-11-05 | 22.66 | $22.32 | 4700 |
| 2025-11-04 | 22.70 | $22.16 | 10335 |
| 2025-11-03 | 22.75 | $22.86 | 12600 |
| 2025-10-31 | 22.74 | $22.78 | 22645 |
| 2025-10-30 | 22.74 | $22.35 | 9600 |
| 2025-10-29 | 22.78 | $22.16 | 10792 |
| 2025-10-28 | 22.84 | $22.10 | 18600 |
| 2025-10-27 | 22.92 | $22.43 | 26912 |
| 2025-10-24 | 22.97 | $22.48 | 8000 |
| 2025-10-23 | 23.02 | $22.43 | 15512 |
| 2025-10-22 | 23.09 | $22.46 | 26301 |
| 2025-10-21 | 23.15 | $22.96 | 76500 |
| 2025-10-20 | 23.17 | $24.05 | 20540 |
| 2025-10-17 | 23.08 | $23.56 | 39012 |
| 2025-10-16 | 23.03 | $24.07 | 43500 |
| 2025-10-15 | 22.92 | $23.99 | 64815 |
| 2025-10-14 | 22.81 | $24.70 | 23600 |
| 2025-10-13 | 22.61 | $24.28 | 34938 |
| 2025-10-10 | 22.43 | $23.19 | 75616 |
| 2025-10-09 | 22.35 | $23.80 | 36800 |
| 2025-10-08 | 22.20 | $23.40 | 26500 |
| 2025-10-07 | 22.08 | $23.16 | 25700 |
| 2025-10-06 | 21.96 | $23.26 | 62700 |
| 2025-10-03 | 21.82 | $23.25 | 71000 |
| 2025-10-02 | 21.67 | $22.73 | 12934 |
| 2025-10-01 | 21.56 | $22.72 | 27239 |
| 2025-09-30 | 21.44 | $22.31 | 52396 |
| 2025-09-29 | 21.35 | $22.17 | 41760 |
| 2025-09-26 | 21.26 | $22.16 | 20700 |
| 2025-09-25 | 21.17 | $22.12 | 109500 |
| 2025-09-24 | 21.07 | $22.15 | 16000 |
| 2025-09-23 | 20.96 | $21.75 | 34700 |
| 2025-09-22 | 20.87 | $21.76 | 27345 |
| 2025-09-19 | 20.78 | $21.92 | 9725 |
| 2025-09-18 | 20.66 | $21.87 | 23000 |
| 2025-09-17 | 20.53 | $21.42 | 12200 |
| 2025-09-16 | 20.44 | $21.39 | 12115 |
| 2025-09-15 | 20.34 | $21.00 | 20561 |
| 2025-09-12 | 20.27 | $20.24 | 7641 |
| 2025-09-11 | 20.27 | $20.41 | 18300 |
| 2025-09-10 | 20.26 | $20.34 | 7206 |
| 2025-09-09 | 20.25 | $20.42 | 85000 |
| 2025-09-08 | 20.23 | $20.39 | 17400 |
| 2025-09-05 | 20.21 | $20.75 | 59049 |
| 2025-09-04 | 20.16 | $19.97 | 5900 |
| 2025-09-03 | 20.18 | $19.94 | 8200 |
| 2025-09-02 | 20.20 | $20.10 | 114527 |
| 2025-08-29 | 20.21 | $20.47 | 5319 |
| 2025-08-28 | 20.19 | $20.27 | 10839 |
| 2025-08-27 | 20.18 | $20.40 | 4306 |
| 2025-08-26 | 20.15 | $20.48 | 4108 |
| 2025-08-25 | 20.12 | $20.28 | 6838 |
| 2025-08-22 | 20.10 | $20.16 | 5539 |
| 2025-08-21 | 20.10 | $19.63 | 17500 |
| 2025-08-20 | 20.15 | $19.50 | 7177 |
| 2025-08-19 | 20.21 | $19.86 | 18200 |
| 2025-08-18 | 20.25 | $20.14 | 10640 |
| 2025-08-15 | 20.26 | $20.63 | 6819 |
| 2025-08-14 | 20.22 | $21.12 | 25700 |
| 2025-08-13 | 20.13 | $21.53 | 7217 |
| 2025-08-12 | 19.98 | $21.53 | 19900 |
| 2025-08-11 | 19.82 | $20.94 | 9623 |
| 2025-08-08 | 19.70 | $20.87 | 20000 |
| 2025-08-07 | 19.58 | $20.25 | 18366 |
| 2025-08-06 | 19.51 | $19.89 | 7102 |
| 2025-08-05 | 19.47 | $19.95 | 10100 |
| 2025-08-04 | 19.42 | $19.67 | 12839 |
| 2025-08-01 | 19.39 | $18.97 | 6708 |
| 2025-07-31 | 19.44 | $19.15 | 28314 |
| 2025-07-30 | 19.47 | $19.44 | 6800 |
| 2025-07-29 | 19.47 | $19.93 | 15212 |
| 2025-07-28 | 19.42 | $19.96 | 28239 |
| 2025-07-25 | 19.36 | $20.76 | 58708 |
| 2025-07-24 | 19.22 | $21.08 | 16647 |
| 2025-07-23 | 19.02 | $21.27 | 31957 |
| 2025-07-22 | 18.78 | $20.95 | 32900 |
| 2025-07-21 | 18.56 | $19.84 | 34123 |
| 2025-07-18 | 18.42 | $19.38 | 20708 |
| 2025-07-17 | 18.32 | $19.50 | 7450 |
| 2025-07-16 | 18.20 | $19.07 | 5857 |
| 2025-07-15 | 18.10 | $19.17 | 7400 |
| 2025-07-14 | 17.99 | $19.20 | 20312 |
| 2025-07-11 | 17.87 | $19.21 | 58000 |
| 2025-07-10 | 17.72 | $18.91 | 21809 |
| 2025-07-09 | 17.60 | $18.12 | 9450 |
| 2025-07-08 | 17.54 | $18.21 | 13441 |
| 2025-07-07 | 17.47 | $18.20 | 17032 |
| 2025-07-03 | 17.40 | $18.55 | 21737 |
| 2025-07-02 | 17.28 | $18.16 | 17636 |
| 2025-07-01 | 17.18 | $17.27 | 9800 |
| 2025-06-30 | 17.17 | $17.44 | 13200 |
| 2025-06-27 | 17.15 | $17.10 | 29606 |
| 2025-06-26 | 17.15 | $16.91 | 6517 |
| 2025-06-25 | 17.18 | $16.65 | 4231 |
| 2025-06-24 | 17.23 | $16.91 | 13409 |
| 2025-06-23 | 17.26 | $17.04 | 10164 |
| 2025-06-20 | 17.29 | $17.15 | 11400 |
| 2025-06-18 | 17.30 | $17.65 | 3600 |
| 2025-06-17 | 17.27 | $17.47 | 5411 |
| 2025-06-16 | 17.25 | $17.48 | 8000 |
| 2025-06-13 | 17.22 | $17.28 | 14000 |
| 2025-06-12 | 17.21 | $17.36 | 1735 |
| 2025-06-11 | 17.20 | $17.43 | 4144 |
| 2025-06-10 | 17.17 | $17.44 | 5047 |
| 2025-06-09 | 17.15 | $17.44 | 4100 |
| 2025-06-06 | 17.12 | $17.26 | 6337 |
| 2025-06-05 | 17.10 | $17.06 | 1801 |
| 2025-06-04 | 17.10 | $17.18 | 6400 |
| 2025-06-03 | 17.10 | $16.93 | 9241 |
| 2025-06-02 | 17.11 | $16.96 | 5893 |
| 2025-05-30 | 17.13 | $16.87 | 2400 |
| 2025-05-29 | 17.16 | $17.13 | 4500 |
| 2025-05-28 | 17.16 | $17.30 | 9620 |
| 2025-05-27 | 17.15 | $17.38 | 4342 |
| 2025-05-23 | 17.12 | $16.92 | 9600 |
| 2025-05-22 | 17.14 | $16.85 | 20500 |
| 2025-05-21 | 17.17 | $17.10 | 2100 |
| 2025-05-20 | 17.18 | $17.19 | 5717 |
| 2025-05-19 | 17.18 | $17.23 | 6985 |
| 2025-05-16 | 17.18 | $17.42 | 7900 |
| 2025-05-15 | 17.15 | $17.34 | 6204 |
| 2025-05-14 | 17.13 | $17.42 | 10100 |
| 2025-05-13 | 17.10 | $17.71 | 32583 |
| 2025-05-12 | 17.04 | $17.01 | 21745 |
| 2025-05-09 | 17.04 | $16.73 | 38441 |
| 2025-05-08 | 17.07 | $17.04 | 13900 |
| 2025-05-07 | 17.07 | $17.19 | 24800 |
| 2025-05-06 | 17.06 | $17.33 | 7538 |
| 2025-05-05 | 17.03 | $17.26 | 4461 |
| 2025-05-02 | 17.01 | $17.39 | 8540 |
| 2025-05-01 | 16.97 | $16.93 | 27700 |
| 2025-04-30 | 16.97 | $16.92 | 20300 |
| 2025-04-29 | 16.98 | $17.42 | 9014 |
| 2025-04-28 | 16.93 | $17.36 | 12130 |
| 2025-04-25 | 16.89 | $17.29 | 11033 |
| 2025-04-24 | 16.85 | $17.56 | 59651 |
| 2025-04-23 | 16.77 | $17.05 | 19600 |
| 2025-04-22 | 16.74 | $16.96 | 15413 |
| 2025-04-21 | 16.72 | $16.84 | 30300 |
| 2025-04-17 | 16.71 | $17.00 | 11100 |
| 2025-04-16 | 16.68 | $16.58 | 10813 |
| 2025-04-15 | 16.69 | $16.61 | 16038 |
| 2025-04-14 | 16.69 | $16.60 | 31851 |
| 2025-04-11 | 16.70 | $16.38 | 46109 |
| 2025-04-10 | 16.74 | $15.76 | 50039 |
| 2025-04-09 | 16.84 | $16.15 | 135800 |
| 2025-04-08 | 16.91 | $15.17 | 153845 |
| 2025-04-07 | 17.10 | $14.71 | 19724 |
| 2025-04-04 | 17.35 | $14.94 | 54000 |
| 2025-04-03 | 17.60 | $16.29 | 21000 |
| 2025-04-02 | 17.74 | $17.16 | 5045 |
| 2025-04-01 | 17.80 | $17.34 | 37300 |
| 2025-03-31 | 17.85 | $17.29 | 10532 |
| 2025-03-28 | 17.91 | $17.52 | 10440 |
| 2025-03-27 | 17.95 | $17.84 | 3600 |
| 2025-03-26 | 17.96 | $17.69 | 4080 |
| 2025-03-25 | 17.99 | $17.78 | 7400 |
| 2025-03-24 | 18.01 | $17.72 | 6400 |
| 2025-03-21 | 18.04 | $17.56 | 6600 |
| 2025-03-20 | 18.09 | $17.85 | 38636 |
| 2025-03-19 | 18.11 | $18.01 | 21923 |
| 2025-03-18 | 18.12 | $18.11 | 28814 |
| 2025-03-17 | 18.13 | $17.89 | 5625 |
| 2025-03-14 | 18.15 | $17.94 | 24406 |
| 2025-03-13 | 18.17 | $17.60 | 23300 |
| 2025-03-12 | 18.23 | $17.74 | 32100 |
| 2025-03-11 | 18.28 | $18.17 | 10512 |
| 2025-03-10 | 18.30 | $17.53 | 10705 |
| 2025-03-07 | 18.38 | $17.45 | 10133 |
| 2025-03-06 | 18.47 | $17.55 | 10000 |
| 2025-03-05 | 18.57 | $17.78 | 6808 |
| 2025-03-04 | 18.66 | $17.53 | 8383 |
| 2025-03-03 | 18.77 | $17.54 | 37800 |
| 2025-02-28 | 18.90 | $17.68 | 21046 |
| 2025-02-27 | 19.03 | $17.93 | 18908 |
| 2025-02-26 | 19.15 | $18.24 | 15800 |
| 2025-02-25 | 19.24 | $18.36 | 254900 |
| 2025-02-24 | 19.34 | $18.51 | 13104 |
| 2025-02-21 | 19.42 | $18.43 | 13141 |
| 2025-02-20 | 19.53 | $18.82 | 179712 |
| 2025-02-19 | 19.60 | $18.35 | 18133 |
| 2025-02-18 | 19.74 | $18.81 | 25112 |
| 2025-02-14 | 19.83 | $18.95 | 62019 |
| 2025-02-13 | 19.93 | $19.44 | 14600 |
| 2025-02-12 | 19.98 | $19.17 | 2900 |
| 2025-02-11 | 20.06 | $19.48 | 2900 |
| 2025-02-10 | 20.12 | $19.61 | 5100 |
| 2025-02-07 | 20.18 | $19.50 | 7755 |
| 2025-02-06 | 20.25 | $19.81 | 11145 |
| 2025-02-05 | 20.29 | $20.08 | 2021 |
| 2025-02-04 | 20.32 | $20.04 | 5300 |
| 2025-02-03 | 20.35 | $19.67 | 10100 |
| 2025-01-31 | 20.42 | $19.76 | 3520 |
| 2025-01-30 | 20.49 | $19.89 | 24921 |
| 2025-01-29 | 20.55 | $19.83 | 53419 |
| 2025-01-28 | 20.63 | $19.62 | 20382 |
| 2025-01-27 | 20.73 | $20.16 | 12800 |
| 2025-01-24 | 20.79 | $20.68 | 6027 |
| 2025-01-23 | 20.80 | $20.67 | 47245 |
| 2025-01-22 | 20.82 | $20.49 | 9800 |
| 2025-01-21 | 20.85 | $20.95 | 22542 |
| 2025-01-17 | 20.84 | $20.50 | 2820 |
| 2025-01-16 | 20.88 | $20.30 | 4900 |
| 2025-01-15 | 20.94 | $20.50 | 5802 |
| 2025-01-14 | 20.98 | $20.32 | 3513 |
| 2025-01-13 | 21.05 | $20.07 | 10100 |
| 2025-01-10 | 21.16 | $19.70 | 8738 |
| 2025-01-08 | 21.31 | $20.20 | 1500 |
| 2025-01-07 | 21.43 | $20.38 | 10831 |
| 2025-01-06 | 21.54 | $20.58 | 3624 |
| 2025-01-03 | 21.64 | $20.84 | 3000 |
| 2025-01-02 | 21.72 | $20.89 | 2900 |
| 2024-12-31 | 21.81 | $20.78 | 3900 |
| 2024-12-30 | 21.92 | $20.62 | 4900 |
| 2024-12-27 | 22.06 | $20.73 | 4000 |
| 2024-12-26 | 22.20 | $20.86 | 7200 |
| 2024-12-24 | 22.34 | $20.96 | 2939 |
| 2024-12-23 | 22.48 | $20.96 | 6927 |
| 2024-12-20 | 22.64 | $20.98 | 1800 |
| 2024-12-19 | 22.82 | $21.17 | 3213 |
| 2024-12-18 | 22.99 | $21.37 | 1918 |
| 2024-12-17 | 23.16 | $22.04 | 2246 |
| 2024-12-16 | 23.28 | $22.30 | 5435 |
| 2024-12-13 | 23.38 | $22.69 | 900 |
| 2024-12-12 | 23.45 | $22.93 | 800 |
| 2024-12-11 | 23.51 | $23.02 | 2438 |
| 2024-12-10 | 23.56 | $22.98 | 1430 |
| 2024-12-09 | 23.62 | $22.99 | 4903 |
| 2024-12-06 | 23.69 | $22.75 | 5000 |
| 2024-12-05 | 23.79 | $23.37 | 430 |
| 2024-12-04 | 23.83 | $23.49 | 1100 |
| 2024-12-03 | 23.87 | $23.72 | 2917 |
| 2024-12-02 | 23.88 | $23.77 | 2220 |
| 2024-11-29 | 23.89 | $23.98 | 907 |
| 2024-11-27 | 23.89 | $24.12 | 213 |
| 2024-11-26 | 23.86 | $24.02 | 1000 |
| 2024-11-25 | 23.84 | $24.26 | 2800 |
| 2024-11-22 | 23.80 | $24.47 | 1400 |
| 2024-11-21 | 23.73 | $24.55 | 5600 |
| 2024-11-20 | 23.64 | $24.05 | 2803 |
| 2024-11-19 | 23.60 | $23.95 | 3000 |
| 2024-11-18 | 23.56 | $23.89 | 2245 |
| 2024-11-15 | 23.53 | $23.31 | 1900 |
| 2024-11-14 | 23.55 | $23.50 | 3915 |
| 2024-11-13 | 23.56 | $23.66 | 1507 |
| 2024-11-12 | 23.55 | $23.62 | 4018 |
| 2024-11-11 | 23.54 | $24.36 | 2120 |
| 2024-11-08 | 23.45 | $24.54 | 5340 |
| 2024-11-07 | 23.34 | $25.05 | 5546 |
| 2024-11-06 | 23.16 | $24.58 | 2105 |
| 2024-11-05 | 23.01 | $23.74 | 427 |
| 2024-11-04 | 22.93 | $23.13 | 818 |
| 2024-11-01 | 22.91 | $23.06 | 910 |
| 2024-10-31 | 22.89 | $23.16 | 500 |
| 2024-10-30 | 22.87 | $22.78 | 1714 |
| 2024-10-29 | 22.88 | $22.96 | 1400 |
| 2024-10-28 | 22.87 | $23.14 | 2143 |
| 2024-10-25 | 22.84 | $22.73 | 4025 |
| 2024-10-24 | 22.85 | $22.56 | 1644 |
| 2024-10-23 | 22.88 | $22.42 | 1517 |
| 2024-10-22 | 22.93 | $22.90 | 2700 |
| 2024-10-21 | 22.93 | $22.61 | 800 |
| 2024-10-18 | 22.96 | $22.87 | 2423 |
| 2024-10-17 | 22.97 | $22.91 | 1500 |
| 2024-10-16 | 22.98 | $23.41 | 1900 |
| 2024-10-15 | 22.94 | $23.33 | 400 |
| 2024-10-14 | 22.90 | $23.66 | 1524 |
| 2024-10-11 | 22.81 | $23.70 | 5500 |
| 2024-10-10 | 22.72 | $23.45 | 3840 |
| 2024-10-09 | 22.64 | $23.05 | 1400 |
| 2024-10-08 | 22.60 | $23.18 | 6800 |
| 2024-10-07 | 22.54 | $23.91 | 2514 |
| 2024-10-04 | 22.40 | $23.52 | 1516 |
| 2024-10-03 | 22.28 | $23.25 | 643 |
| 2024-10-02 | 22.18 | $23.50 | 1800 |
| 2024-10-01 | 22.04 | $23.59 | 5900 |
| 2024-09-30 | 21.87 | $23.79 | 16900 |
| 2024-09-27 | 21.67 | $23.55 | 2900 |
| 2024-09-26 | 21.47 | $23.19 | 2500 |
| 2024-09-25 | 21.29 | $22.38 | 1310 |
| 2024-09-24 | 21.18 | $22.33 | 4200 |
| 2024-09-23 | 21.06 | $21.46 | 2900 |
| 2024-09-20 | 21.02 | $21.15 | 11800 |
| 2024-09-19 | 21.00 | $21.21 | 8932 |
| 2024-09-18 | 20.98 | $20.55 | 2300 |
| 2024-09-17 | 21.03 | $20.51 | 5044 |
| 2024-09-16 | 21.08 | $20.64 | 4400 |
| 2024-09-13 | 21.13 | $20.63 | 300 |
| 2024-09-12 | 21.18 | $20.25 | 926 |
| 2024-09-11 | 21.28 | $19.71 | 3601 |
| 2024-09-10 | 21.44 | $19.60 | 3333 |
| 2024-09-09 | 21.63 | $19.80 | 2833 |
| 2024-09-06 | 21.83 | $19.70 | 9212 |
| 2024-09-05 | 22.05 | $20.36 | 25315 |
| 2024-09-04 | 22.23 | $20.77 | 2300 |
| 2024-09-03 | 22.38 | $21.23 | 9000 |
| 2024-08-30 | 22.50 | $22.06 | 1800 |
| 2024-08-29 | 22.55 | $21.99 | 1543 |
| 2024-08-28 | 22.61 | $21.81 | 2511 |
| 2024-08-27 | 22.69 | $21.97 | 3123 |
| 2024-08-26 | 22.77 | $21.92 | 5700 |
| 2024-08-23 | 22.86 | $22.11 | 9734 |
| 2024-08-22 | 22.94 | $21.98 | 4300 |
| 2024-08-21 | 23.04 | $22.24 | 7600 |
| 2024-08-20 | 23.12 | $22.00 | 3300 |
| 2024-08-19 | 23.24 | $22.88 | 3231 |
| 2024-08-16 | 23.28 | $22.74 | 400 |
| 2024-08-15 | 23.34 | $22.48 | 3500 |
| 2024-08-14 | 23.43 | $22.58 | 2400 |
| 2024-08-13 | 23.52 | $23.27 | 1400 |
| 2024-08-12 | 23.54 | $23.00 | 6200 |
| 2024-08-09 | 23.60 | $22.91 | 3200 |
| 2024-08-08 | 23.67 | $22.65 | 2800 |
| 2024-08-07 | 23.78 | $22.36 | 1600 |
| 2024-08-06 | 23.93 | $22.31 | 4100 |
| 2024-08-05 | 24.10 | $22.22 | 6400 |
| 2024-08-02 | 24.30 | $23.15 | 4500 |
| 2024-08-01 | 24.42 | $23.58 | 2600 |
| 2024-07-31 | 24.51 | $24.32 | 1316 |
| 2024-07-30 | 24.53 | $23.70 | 1800 |
| 2024-07-29 | 24.62 | $23.93 | 2000 |
| 2024-07-26 | 24.69 | $24.14 | 1034 |
| 2024-07-25 | 24.75 | $23.92 | 9622 |
| 2024-07-24 | 24.84 | $24.06 | 5300 |
| 2024-07-23 | 24.92 | $24.29 | 2945 |
| 2024-07-22 | 24.98 | $24.54 | 7346 |
| 2024-07-19 | 25.03 | $24.54 | 5110 |
| 2024-07-18 | 25.08 | $25.04 | 5600 |
| 2024-07-17 | 25.09 | $25.36 | 4500 |
| 2024-07-16 | 25.06 | $25.89 | 2800 |
| 2024-07-15 | 24.97 | $25.93 | 4300 |
| 2024-07-12 | 24.87 | $25.75 | 1820 |
| 2024-07-11 | 24.78 | $25.46 | 22000 |
| 2024-07-10 | 24.70 | $25.46 | 3600 |
| 2024-07-09 | 24.62 | $25.65 | 2206 |
| 2024-07-08 | 24.52 | $25.72 | 5700 |
| 2024-07-05 | 24.39 | $25.74 | 6100 |
| 2024-07-03 | 24.25 | $25.96 | 4200 |
| 2024-07-02 | 24.07 | $25.41 | 4100 |
| 2024-07-01 | 23.92 | $25.32 | 15146 |
| 2024-06-28 | 23.78 | $23.82 | 4000 |
| 2024-06-27 | 23.77 | $23.45 | 2700 |
| 2024-06-26 | 23.81 | $23.37 | 211 |
| 2024-06-25 | 23.85 | $23.28 | 4202 |
| 2024-06-24 | 23.91 | $23.65 | 531 |
| 2024-06-21 | 23.94 | $23.54 | 2500 |
| 2024-06-20 | 23.98 | $23.76 | 1919 |
| 2024-06-18 | 24.01 | $23.56 | 931 |
| 2024-06-17 | 24.05 | $23.37 | 1321 |
| 2024-06-14 | 24.13 | $23.50 | 1545 |
| 2024-06-13 | 24.19 | $23.64 | 6100 |
| 2024-06-12 | 24.25 | $23.83 | 9349 |
| 2024-06-11 | 24.29 | $23.72 | 10600 |
| 2024-06-10 | 24.35 | $24.29 | 3203 |
| 2024-06-07 | 24.36 | $24.30 | 8900 |
| 2024-06-06 | 24.37 | $24.74 | 4714 |
| 2024-06-05 | 24.33 | $24.46 | 31523 |
| 2024-06-04 | 24.31 | $24.48 | 28700 |
| 2024-06-03 | 24.30 | $25.45 | 37613 |
| 2024-05-31 | 24.18 | $24.97 | 16125 |
| 2024-05-30 | 24.09 | $24.46 | 16618 |
| 2024-05-29 | 24.05 | $24.41 | 13200 |
| 2024-05-28 | 24.02 | $24.79 | 19500 |
| 2024-05-24 | 23.93 | $24.44 | 11103 |
| 2024-05-23 | 23.88 | $24.24 | 5827 |
| 2024-05-22 | 23.84 | $24.42 | 10100 |
| 2024-05-21 | 23.78 | $24.72 | 6000 |
| 2024-05-20 | 23.68 | $24.39 | 10023 |
| 2024-05-17 | 23.61 | $23.95 | 2500 |
| 2024-05-16 | 23.57 | $23.67 | 1900 |
| 2024-05-15 | 23.56 | $23.77 | 2100 |
| 2024-05-14 | 23.54 | $23.66 | 1500 |
| 2024-05-13 | 23.53 | $23.70 | 3900 |
| 2024-05-10 | 23.51 | $23.52 | 4746 |
| 2024-05-09 | 23.51 | $23.69 | 2600 |
| 2024-05-08 | 23.49 | $23.65 | 1300 |
| 2024-05-07 | 23.48 | $23.81 | 1200 |
| 2024-05-06 | 23.44 | $23.73 | 80900 |
| 2024-05-03 | 23.41 | $23.95 | 2514 |
| 2024-05-02 | 23.35 | $23.49 | 1300 |
| 2024-05-01 | 23.34 | $23.18 | 4500 |
| 2024-04-30 | 23.36 | $23.39 | 2924 |
| 2024-04-29 | 23.35 | $23.98 | 3941 |
| 2024-04-26 | 23.29 | $23.77 | 1500 |
| 2024-04-25 | 23.24 | $23.49 | 924 |
| 2024-04-24 | 23.21 | $23.10 | 1434 |
| 2024-04-23 | 23.22 | $23.07 | 8200 |
| 2024-04-22 | 23.24 | $23.51 | 6900 |
| 2024-04-19 | 23.21 | $23.65 | 6900 |
| 2024-04-18 | 23.16 | $23.64 | 1521 |
| 2024-04-17 | 23.11 | $23.78 | 36743 |
| 2024-04-16 | 23.04 | $23.53 | 2500 |
| 2024-04-15 | 22.99 | $23.26 | 13139 |
| 2024-04-12 | 22.96 | $23.25 | 5100 |
| 2024-04-11 | 22.93 | $23.39 | 2200 |
| 2024-04-10 | 22.88 | $23.29 | 4200 |
| 2024-04-09 | 22.84 | $23.19 | 1200 |
| 2024-04-08 | 22.80 | $22.79 | 2643 |
| 2024-04-05 | 22.80 | $22.48 | 5882 |
| 2024-04-04 | 22.83 | $22.62 | 2849 |
| 2024-04-03 | 22.86 | $22.84 | 4700 |
| 2024-04-02 | 22.86 | $22.72 | 4800 |
| 2024-04-01 | 22.87 | $22.85 | 4400 |
| 2024-03-28 | 22.87 | $22.91 | 27404 |
| 2024-03-27 | 22.87 | $22.66 | 9500 |
| 2024-03-26 | 22.89 | $22.26 | 20331 |
| 2024-03-25 | 22.96 | $22.45 | 4504 |
| 2024-03-22 | 23.01 | $22.35 | 5600 |
| 2024-03-21 | 23.08 | $22.87 | 47200 |
| 2024-03-20 | 23.10 | $22.78 | 607 |
| 2024-03-19 | 23.14 | $22.48 | 1745 |
| 2024-03-18 | 23.21 | $22.14 | 6600 |
| 2024-03-15 | 23.32 | $22.11 | 2834 |
| 2024-03-14 | 23.45 | $22.19 | 17400 |
| 2024-03-13 | 23.58 | $22.67 | 1623 |
| 2024-03-12 | 23.67 | $22.77 | 13307 |
| 2024-03-11 | 23.77 | $23.57 | 4600 |
| 2024-03-08 | 23.79 | $24.25 | 5907 |
| 2024-03-07 | 23.74 | $24.45 | 6347 |
| 2024-03-06 | 23.67 | $24.07 | 6400 |
| 2024-03-05 | 23.62 | $23.66 | 12500 |
| 2024-03-04 | 23.62 | $23.58 | 905 |
| 2024-03-01 | 23.62 | $23.58 | 1701 |
| 2024-02-29 | 23.63 | $23.05 | 3800 |
| 2024-02-28 | 23.69 | $22.76 | 2100 |
| 2024-02-27 | 23.79 | $23.54 | 6347 |
| 2024-02-26 | 23.81 | $23.52 | 3007 |
| 2024-02-23 | 23.84 | $23.30 | 4739 |
| 2024-02-22 | 23.90 | $23.36 | 9107 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
23.19
2026-07-31
Close Price
$22.62
Vol: 6621
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
16.39
Average
22.34
Maximum
27.55
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 23.19 | $22.62 | 6621 |
| 2026-07-30 | 23.24 | $23.10 | 9614 |
| 2026-07-29 | 23.24 | $22.84 | 29023 |
| 2026-07-28 | 23.26 | $22.83 | 26441 |
| 2026-07-27 | 23.28 | $23.28 | 19800 |
| 2026-07-24 | 23.27 | $23.68 | 11300 |
| 2026-07-23 | 23.21 | $24.00 | 60400 |
| 2026-07-22 | 23.11 | $23.81 | 49303 |
| 2026-07-21 | 23.04 | $23.44 | 24809 |
| 2026-07-20 | 23.00 | $23.34 | 110750 |
| 2026-07-17 | 22.98 | $22.96 | 13000 |
| 2026-07-16 | 23.00 | $22.95 | 92732 |
| 2026-07-15 | 23.03 | $23.75 | 62331 |
| 2026-07-14 | 23.00 | $23.61 | 137846 |
| 2026-07-13 | 22.99 | $22.94 | 112123 |
| 2026-07-10 | 23.06 | $22.63 | 17200 |
| 2026-07-09 | 23.18 | $22.62 | 14400 |
| 2026-07-08 | 23.31 | $22.67 | 43420 |
| 2026-07-07 | 23.46 | $22.24 | 46713 |
| 2026-07-06 | 23.67 | $22.88 | 28859 |
| 2026-07-02 | 23.85 | $22.72 | 17700 |
| 2026-07-01 | 24.07 | $22.48 | 28100 |
| 2026-06-30 | 24.33 | $22.96 | 56100 |
| 2026-06-29 | 24.58 | $23.00 | 49200 |
| 2026-06-26 | 24.83 | $23.05 | 23124 |
| 2026-06-25 | 25.10 | $23.22 | 45507 |
| 2026-06-24 | 25.37 | $23.19 | 64238 |
| 2026-06-23 | 25.66 | $23.60 | 27641 |
| 2026-06-22 | 25.92 | $24.12 | 49314 |
| 2026-06-18 | 26.12 | $24.34 | 116800 |
| 2026-06-17 | 26.31 | $25.00 | 54700 |
| 2026-06-16 | 26.43 | $25.15 | 31878 |
| 2026-06-15 | 26.54 | $25.46 | 56149 |
| 2026-06-12 | 26.62 | $26.38 | 33820 |
| 2026-06-11 | 26.60 | $25.96 | 20778 |
| 2026-06-10 | 26.62 | $25.82 | 65633 |
| 2026-06-09 | 26.64 | $26.22 | 50600 |
| 2026-06-08 | 26.63 | $26.76 | 45497 |
| 2026-06-05 | 26.56 | $27.00 | 115300 |
| 2026-06-04 | 26.46 | $28.35 | 133700 |
| 2026-06-03 | 26.21 | $27.77 | 26967 |
| 2026-06-02 | 26.02 | $27.97 | 30911 |
| 2026-06-01 | 25.79 | $27.95 | 92800 |
| 2026-05-29 | 25.56 | $26.44 | 52900 |
| 2026-05-28 | 25.47 | $27.28 | 65355 |
| 2026-05-27 | 25.29 | $26.58 | 42200 |
| 2026-05-26 | 25.17 | $26.10 | 134622 |
| 2026-05-22 | 25.10 | $24.61 | 41200 |
| 2026-05-21 | 25.17 | $24.78 | 32412 |
| 2026-05-20 | 25.22 | $24.80 | 29900 |
| 2026-05-19 | 25.28 | $24.59 | 73200 |
| 2026-05-18 | 25.37 | $24.86 | 70100 |
| 2026-05-15 | 25.43 | $24.69 | 38845 |
| 2026-05-14 | 25.50 | $25.09 | 69402 |
| 2026-05-13 | 25.54 | $25.05 | 59765 |
| 2026-05-12 | 25.59 | $25.35 | 33529 |
| 2026-05-11 | 25.61 | $25.70 | 57348 |
| 2026-05-08 | 25.60 | $25.09 | 51100 |
| 2026-05-07 | 25.66 | $25.49 | 85214 |
| 2026-05-06 | 25.67 | $25.96 | 78900 |
| 2026-05-05 | 25.65 | $26.13 | 47346 |
| 2026-05-04 | 25.62 | $25.66 | 75100 |
| 2026-05-01 | 25.64 | $25.68 | 81000 |
| 2026-04-30 | 25.67 | $26.09 | 97900 |
| 2026-04-29 | 25.66 | $25.65 | 57731 |
| 2026-04-28 | 25.71 | $25.65 | 57700 |
| 2026-04-27 | 25.77 | $25.36 | 57035 |
| 2026-04-24 | 25.87 | $25.09 | 477900 |
| 2026-04-23 | 26.01 | $25.50 | 94200 |
| 2026-04-22 | 26.12 | $25.75 | 52800 |
| 2026-04-21 | 26.22 | $25.58 | 83407 |
| 2026-04-20 | 26.34 | $24.96 | 122728 |
| 2026-04-17 | 26.53 | $24.94 | 451639 |
| 2026-04-16 | 26.74 | $25.62 | 597635 |
| 2026-04-15 | 26.88 | $26.03 | 127600 |
| 2026-04-14 | 26.99 | $25.68 | 513004 |
| 2026-04-13 | 27.13 | $26.12 | 148420 |
| 2026-04-10 | 27.24 | $26.00 | 191200 |
| 2026-04-09 | 27.36 | $25.94 | 253633 |
| 2026-04-08 | 27.49 | $26.64 | 381000 |
| 2026-04-07 | 27.55 | $27.56 | 261732 |
| 2026-04-06 | 27.52 | $27.89 | 144383 |
| 2026-04-02 | 27.44 | $27.71 | 305807 |
| 2026-04-01 | 27.37 | $27.47 | 953644 |
| 2026-03-31 | 27.32 | $27.44 | 304870 |
| 2026-03-30 | 27.26 | $28.08 | 661414 |
| 2026-03-27 | 27.12 | $28.40 | 336916 |
| 2026-03-26 | 26.94 | $27.43 | 285937 |
| 2026-03-25 | 26.84 | $27.95 | 140857 |
| 2026-03-24 | 26.67 | $28.30 | 483415 |
| 2026-03-23 | 26.46 | $27.00 | 163122 |
| 2026-03-20 | 26.37 | $27.05 | 371900 |
| 2026-03-19 | 26.26 | $27.54 | 516600 |
| 2026-03-18 | 26.09 | $26.39 | 43544 |
| 2026-03-17 | 26.02 | $26.53 | 63200 |
| 2026-03-16 | 25.94 | $26.59 | 107500 |
| 2026-03-13 | 25.85 | $26.74 | 134001 |
| 2026-03-12 | 25.73 | $27.04 | 212970 |
| 2026-03-11 | 25.58 | $26.49 | 108948 |
| 2026-03-10 | 25.49 | $26.00 | 50100 |
| 2026-03-09 | 25.44 | $26.00 | 78963 |
| 2026-03-06 | 25.39 | $25.58 | 29543 |
| 2026-03-05 | 25.38 | $25.38 | 60891 |
| 2026-03-04 | 25.40 | $26.20 | 100419 |
| 2026-03-03 | 25.34 | $25.53 | 70741 |
| 2026-03-02 | 25.34 | $25.25 | 27313 |
| 2026-02-27 | 25.38 | $24.69 | 34100 |
| 2026-02-26 | 25.47 | $24.71 | 29775 |
| 2026-02-25 | 25.58 | $25.35 | 104363 |
| 2026-02-24 | 25.63 | $25.60 | 33671 |
| 2026-02-23 | 25.66 | $25.34 | 28201 |
| 2026-02-20 | 25.72 | $25.00 | 14800 |
| 2026-02-19 | 25.82 | $25.16 | 19619 |
| 2026-02-18 | 25.92 | $25.26 | 43813 |
| 2026-02-17 | 26.01 | $25.05 | 43600 |
| 2026-02-13 | 26.13 | $25.51 | 44400 |
| 2026-02-12 | 26.21 | $25.65 | 67929 |
| 2026-02-11 | 26.27 | $26.25 | 42530 |
| 2026-02-10 | 26.28 | $26.02 | 14571 |
| 2026-02-09 | 26.31 | $26.57 | 36800 |
| 2026-02-06 | 26.27 | $25.96 | 33828 |
| 2026-02-05 | 26.29 | $25.34 | 38050 |
| 2026-02-04 | 26.36 | $26.47 | 28998 |
| 2026-02-03 | 26.32 | $26.42 | 37943 |
| 2026-02-02 | 26.26 | $25.83 | 27239 |
| 2026-01-30 | 26.25 | $25.83 | 121318 |
| 2026-01-29 | 26.23 | $26.88 | 37200 |
| 2026-01-28 | 26.08 | $26.56 | 21914 |
| 2026-01-27 | 25.96 | $26.73 | 10700 |
| 2026-01-26 | 25.80 | $26.22 | 59000 |
| 2026-01-23 | 25.68 | $27.18 | 12726 |
| 2026-01-22 | 25.45 | $27.09 | 31600 |
| 2026-01-21 | 25.21 | $26.79 | 134300 |
| 2026-01-20 | 24.98 | $26.24 | 25635 |
| 2026-01-16 | 24.79 | $26.07 | 15646 |
| 2026-01-15 | 24.59 | $26.29 | 26428 |
| 2026-01-14 | 24.36 | $26.28 | 30800 |
| 2026-01-13 | 24.11 | $25.46 | 44873 |
| 2026-01-12 | 23.93 | $25.73 | 54538 |
| 2026-01-09 | 23.71 | $24.97 | 114300 |
| 2026-01-08 | 23.55 | $24.68 | 34023 |
| 2026-01-07 | 23.41 | $24.31 | 12366 |
| 2026-01-06 | 23.29 | $24.16 | 16428 |
| 2026-01-05 | 23.19 | $23.56 | 24400 |
| 2026-01-02 | 23.13 | $23.32 | 30800 |
| 2025-12-31 | 23.10 | $22.81 | 16816 |
| 2025-12-30 | 23.11 | $22.94 | 10340 |
| 2025-12-29 | 23.11 | $23.61 | 14500 |
| 2025-12-26 | 23.03 | $23.69 | 8700 |
| 2025-12-24 | 22.93 | $23.74 | 6730 |
| 2025-12-23 | 22.81 | $23.61 | 10076 |
| 2025-12-22 | 22.70 | $23.26 | 16800 |
| 2025-12-19 | 22.61 | $23.25 | 23815 |
| 2025-12-18 | 22.50 | $22.80 | 15600 |
| 2025-12-17 | 22.44 | $22.51 | 13621 |
| 2025-12-16 | 22.40 | $22.43 | 7800 |
| 2025-12-15 | 22.36 | $22.65 | 6425 |
| 2025-12-12 | 22.30 | $22.80 | 10000 |
| 2025-12-11 | 22.23 | $23.12 | 10715 |
| 2025-12-10 | 22.12 | $22.57 | 14341 |
| 2025-12-09 | 22.07 | $22.58 | 3444 |
| 2025-12-08 | 22.02 | $22.46 | 17029 |
| 2025-12-05 | 21.99 | $23.04 | 22933 |
| 2025-12-04 | 21.90 | $22.95 | 36011 |
| 2025-12-03 | 21.81 | $22.89 | 31267 |
| 2025-12-02 | 21.73 | $21.84 | 16100 |
| 2025-12-01 | 21.75 | $21.53 | 6400 |
| 2025-11-28 | 21.81 | $21.61 | 5701 |
| 2025-11-26 | 21.86 | $21.52 | 3620 |
| 2025-11-25 | 21.93 | $21.31 | 7300 |
| 2025-11-24 | 22.01 | $20.92 | 12000 |
| 2025-11-21 | 22.15 | $20.89 | 30637 |
| 2025-11-20 | 22.29 | $21.01 | 23944 |
| 2025-11-19 | 22.43 | $21.53 | 18400 |
| 2025-11-18 | 22.52 | $21.83 | 8900 |
| 2025-11-17 | 22.59 | $22.09 | 24700 |
| 2025-11-14 | 22.65 | $22.25 | 31600 |
| 2025-11-13 | 22.69 | $22.29 | 105500 |
| 2025-11-12 | 22.74 | $23.15 | 9044 |
| 2025-11-11 | 22.72 | $23.15 | 23400 |
| 2025-11-10 | 22.70 | $23.21 | 10600 |
| 2025-11-07 | 22.68 | $22.91 | 8725 |
| 2025-11-06 | 22.69 | $22.84 | 42010 |
| 2025-11-05 | 22.71 | $22.32 | 4700 |
| 2025-11-04 | 22.78 | $22.16 | 10335 |
| 2025-11-03 | 22.88 | $22.86 | 12600 |
| 2025-10-31 | 22.91 | $22.78 | 22645 |
| 2025-10-30 | 22.95 | $22.35 | 9600 |
| 2025-10-29 | 23.03 | $22.16 | 10792 |
| 2025-10-28 | 23.14 | $22.10 | 18600 |
| 2025-10-27 | 23.25 | $22.43 | 26912 |
| 2025-10-24 | 23.32 | $22.48 | 8000 |
| 2025-10-23 | 23.40 | $22.43 | 15512 |
| 2025-10-22 | 23.47 | $22.46 | 26301 |
| 2025-10-21 | 23.54 | $22.96 | 76500 |
| 2025-10-20 | 23.56 | $24.05 | 20540 |
| 2025-10-17 | 23.46 | $23.56 | 39012 |
| 2025-10-16 | 23.40 | $24.07 | 43500 |
| 2025-10-15 | 23.28 | $23.99 | 64815 |
| 2025-10-14 | 23.16 | $24.70 | 23600 |
| 2025-10-13 | 22.96 | $24.28 | 34938 |
| 2025-10-10 | 22.78 | $23.19 | 75616 |
| 2025-10-09 | 22.68 | $23.80 | 36800 |
| 2025-10-08 | 22.52 | $23.40 | 26500 |
| 2025-10-07 | 22.38 | $23.16 | 25700 |
| 2025-10-06 | 22.24 | $23.26 | 62700 |
| 2025-10-03 | 22.09 | $23.25 | 71000 |
| 2025-10-02 | 21.92 | $22.73 | 12934 |
| 2025-10-01 | 21.79 | $22.72 | 27239 |
| 2025-09-30 | 21.65 | $22.31 | 52396 |
| 2025-09-29 | 21.53 | $22.17 | 41760 |
| 2025-09-26 | 21.43 | $22.16 | 20700 |
| 2025-09-25 | 21.31 | $22.12 | 109500 |
| 2025-09-24 | 21.19 | $22.15 | 16000 |
| 2025-09-23 | 21.06 | $21.75 | 34700 |
| 2025-09-22 | 20.96 | $21.76 | 27345 |
| 2025-09-19 | 20.85 | $21.92 | 9725 |
| 2025-09-18 | 20.71 | $21.87 | 23000 |
| 2025-09-17 | 20.57 | $21.42 | 12200 |
| 2025-09-16 | 20.46 | $21.39 | 12115 |
| 2025-09-15 | 20.35 | $21.00 | 20561 |
| 2025-09-12 | 20.28 | $20.24 | 7641 |
| 2025-09-11 | 20.28 | $20.41 | 18300 |
| 2025-09-10 | 20.27 | $20.34 | 7206 |
| 2025-09-09 | 20.27 | $20.42 | 85000 |
| 2025-09-08 | 20.27 | $20.39 | 17400 |
| 2025-09-05 | 20.28 | $20.75 | 59049 |
| 2025-09-04 | 20.24 | $19.97 | 5900 |
| 2025-09-03 | 20.28 | $19.94 | 8200 |
| 2025-09-02 | 20.33 | $20.10 | 114527 |
| 2025-08-29 | 20.35 | $20.47 | 5319 |
| 2025-08-28 | 20.34 | $20.27 | 10839 |
| 2025-08-27 | 20.34 | $20.40 | 4306 |
| 2025-08-26 | 20.32 | $20.48 | 4108 |
| 2025-08-25 | 20.29 | $20.28 | 6838 |
| 2025-08-22 | 20.28 | $20.16 | 5539 |
| 2025-08-21 | 20.28 | $19.63 | 17500 |
| 2025-08-20 | 20.34 | $19.50 | 7177 |
| 2025-08-19 | 20.42 | $19.86 | 18200 |
| 2025-08-18 | 20.47 | $20.14 | 10640 |
| 2025-08-15 | 20.49 | $20.63 | 6819 |
| 2025-08-14 | 20.47 | $21.12 | 25700 |
| 2025-08-13 | 20.38 | $21.53 | 7217 |
| 2025-08-12 | 20.25 | $21.53 | 19900 |
| 2025-08-11 | 20.10 | $20.94 | 9623 |
| 2025-08-08 | 20.00 | $20.87 | 20000 |
| 2025-08-07 | 19.91 | $20.25 | 18366 |
| 2025-08-06 | 19.86 | $19.89 | 7102 |
| 2025-08-05 | 19.84 | $19.95 | 10100 |
| 2025-08-04 | 19.80 | $19.67 | 12839 |
| 2025-08-01 | 19.79 | $18.97 | 6708 |
| 2025-07-31 | 19.84 | $19.15 | 28314 |
| 2025-07-30 | 19.87 | $19.44 | 6800 |
| 2025-07-29 | 19.86 | $19.93 | 15212 |
| 2025-07-28 | 19.79 | $19.96 | 28239 |
| 2025-07-25 | 19.71 | $20.76 | 58708 |
| 2025-07-24 | 19.53 | $21.08 | 16647 |
| 2025-07-23 | 19.30 | $21.27 | 31957 |
| 2025-07-22 | 19.03 | $20.95 | 32900 |
| 2025-07-21 | 18.77 | $19.84 | 34123 |
| 2025-07-18 | 18.60 | $19.38 | 20708 |
| 2025-07-17 | 18.47 | $19.50 | 7450 |
| 2025-07-16 | 18.32 | $19.07 | 5857 |
| 2025-07-15 | 18.21 | $19.17 | 7400 |
| 2025-07-14 | 18.07 | $19.20 | 20312 |
| 2025-07-11 | 17.92 | $19.21 | 58000 |
| 2025-07-10 | 17.77 | $18.91 | 21809 |
| 2025-07-09 | 17.63 | $18.12 | 9450 |
| 2025-07-08 | 17.57 | $18.21 | 13441 |
| 2025-07-07 | 17.49 | $18.20 | 17032 |
| 2025-07-03 | 17.41 | $18.55 | 21737 |
| 2025-07-02 | 17.29 | $18.16 | 17636 |
| 2025-07-01 | 17.20 | $17.27 | 9800 |
| 2025-06-30 | 17.19 | $17.44 | 13200 |
| 2025-06-27 | 17.17 | $17.10 | 29606 |
| 2025-06-26 | 17.18 | $16.91 | 6517 |
| 2025-06-25 | 17.20 | $16.65 | 4231 |
| 2025-06-24 | 17.26 | $16.91 | 13409 |
| 2025-06-23 | 17.29 | $17.04 | 10164 |
| 2025-06-20 | 17.31 | $17.15 | 11400 |
| 2025-06-18 | 17.32 | $17.65 | 3600 |
| 2025-06-17 | 17.27 | $17.47 | 5411 |
| 2025-06-16 | 17.25 | $17.48 | 8000 |
| 2025-06-13 | 17.22 | $17.28 | 14000 |
| 2025-06-12 | 17.21 | $17.36 | 1735 |
| 2025-06-11 | 17.19 | $17.43 | 4144 |
| 2025-06-10 | 17.17 | $17.44 | 5047 |
| 2025-06-09 | 17.15 | $17.44 | 4100 |
| 2025-06-06 | 17.12 | $17.26 | 6337 |
| 2025-06-05 | 17.11 | $17.06 | 1801 |
| 2025-06-04 | 17.12 | $17.18 | 6400 |
| 2025-06-03 | 17.12 | $16.93 | 9241 |
| 2025-06-02 | 17.14 | $16.96 | 5893 |
| 2025-05-30 | 17.16 | $16.87 | 2400 |
| 2025-05-29 | 17.19 | $17.13 | 4500 |
| 2025-05-28 | 17.20 | $17.30 | 9620 |
| 2025-05-27 | 17.19 | $17.38 | 4342 |
| 2025-05-23 | 17.17 | $16.92 | 9600 |
| 2025-05-22 | 17.19 | $16.85 | 20500 |
| 2025-05-21 | 17.23 | $17.10 | 2100 |
| 2025-05-20 | 17.25 | $17.19 | 5717 |
| 2025-05-19 | 17.25 | $17.23 | 6985 |
| 2025-05-16 | 17.25 | $17.42 | 7900 |
| 2025-05-15 | 17.22 | $17.34 | 6204 |
| 2025-05-14 | 17.21 | $17.42 | 10100 |
| 2025-05-13 | 17.18 | $17.71 | 32583 |
| 2025-05-12 | 17.11 | $17.01 | 21745 |
| 2025-05-09 | 17.12 | $16.73 | 38441 |
| 2025-05-08 | 17.14 | $17.04 | 13900 |
| 2025-05-07 | 17.13 | $17.19 | 24800 |
| 2025-05-06 | 17.09 | $17.33 | 7538 |
| 2025-05-05 | 17.03 | $17.26 | 4461 |
| 2025-05-02 | 16.97 | $17.39 | 8540 |
| 2025-05-01 | 16.89 | $16.93 | 27700 |
| 2025-04-30 | 16.85 | $16.92 | 20300 |
| 2025-04-29 | 16.81 | $17.42 | 9014 |
| 2025-04-28 | 16.73 | $17.36 | 12130 |
| 2025-04-25 | 16.66 | $17.29 | 11033 |
| 2025-04-24 | 16.59 | $17.56 | 59651 |
| 2025-04-23 | 16.50 | $17.05 | 19600 |
| 2025-04-22 | 16.46 | $16.96 | 15413 |
| 2025-04-21 | 16.43 | $16.84 | 30300 |
| 2025-04-17 | 16.42 | $17.00 | 11100 |
| 2025-04-16 | 16.39 | $16.58 | 10813 |
| 2025-04-15 | 16.41 | $16.61 | 16038 |
| 2025-04-14 | 16.44 | $16.60 | 31851 |
| 2025-04-11 | 16.48 | $16.38 | 46109 |
| 2025-04-10 | 16.54 | $15.76 | 50039 |
| 2025-04-09 | 16.67 | $16.15 | 135800 |
| 2025-04-08 | 16.77 | $15.17 | 153845 |
| 2025-04-07 | 16.98 | $14.71 | 19724 |
| 2025-04-04 | 17.24 | $14.94 | 54000 |
| 2025-04-03 | 17.50 | $16.29 | 21000 |
| 2025-04-02 | 17.63 | $17.16 | 5045 |
| 2025-04-01 | 17.68 | $17.34 | 37300 |
| 2025-03-31 | 17.72 | $17.29 | 10532 |
| 2025-03-28 | 17.76 | $17.52 | 10440 |
| 2025-03-27 | 17.79 | $17.84 | 3600 |
| 2025-03-26 | 17.78 | $17.69 | 4080 |
| 2025-03-25 | 17.79 | $17.78 | 7400 |
| 2025-03-24 | 17.79 | $17.72 | 6400 |
| 2025-03-21 | 17.80 | $17.56 | 6600 |
| 2025-03-20 | 17.83 | $17.85 | 38636 |
| 2025-03-19 | 17.84 | $18.01 | 21923 |
| 2025-03-18 | 17.84 | $18.11 | 28814 |
| 2025-03-17 | 17.83 | $17.89 | 5625 |
| 2025-03-14 | 17.84 | $17.94 | 24406 |
| 2025-03-13 | 17.86 | $17.60 | 23300 |
| 2025-03-12 | 17.91 | $17.74 | 32100 |
| 2025-03-11 | 17.97 | $18.17 | 10512 |
| 2025-03-10 | 17.98 | $17.53 | 10705 |
| 2025-03-07 | 18.07 | $17.45 | 10133 |
| 2025-03-06 | 18.18 | $17.55 | 10000 |
| 2025-03-05 | 18.29 | $17.78 | 6808 |
| 2025-03-04 | 18.39 | $17.53 | 8383 |
| 2025-03-03 | 18.52 | $17.54 | 37800 |
| 2025-02-28 | 18.66 | $17.68 | 21046 |
| 2025-02-27 | 18.80 | $17.93 | 18908 |
| 2025-02-26 | 18.93 | $18.24 | 15800 |
| 2025-02-25 | 19.03 | $18.36 | 254900 |
| 2025-02-24 | 19.13 | $18.51 | 13104 |
| 2025-02-21 | 19.22 | $18.43 | 13141 |
| 2025-02-20 | 19.33 | $18.82 | 179712 |
| 2025-02-19 | 19.42 | $18.35 | 18133 |
| 2025-02-18 | 19.56 | $18.81 | 25112 |
| 2025-02-14 | 19.66 | $18.95 | 62019 |
| 2025-02-13 | 19.76 | $19.44 | 14600 |
| 2025-02-12 | 19.82 | $19.17 | 2900 |
| 2025-02-11 | 19.91 | $19.48 | 2900 |
| 2025-02-10 | 19.97 | $19.61 | 5100 |
| 2025-02-07 | 20.02 | $19.50 | 7755 |
| 2025-02-06 | 20.08 | $19.81 | 11145 |
| 2025-02-05 | 20.12 | $20.08 | 2021 |
| 2025-02-04 | 20.13 | $20.04 | 5300 |
| 2025-02-03 | 20.15 | $19.67 | 10100 |
| 2025-01-31 | 20.21 | $19.76 | 3520 |
| 2025-01-30 | 20.27 | $19.89 | 24921 |
| 2025-01-29 | 20.32 | $19.83 | 53419 |
| 2025-01-28 | 20.38 | $19.62 | 20382 |
| 2025-01-27 | 20.46 | $20.16 | 12800 |
| 2025-01-24 | 20.50 | $20.68 | 6027 |
| 2025-01-23 | 20.49 | $20.67 | 47245 |
| 2025-01-22 | 20.48 | $20.49 | 9800 |
| 2025-01-21 | 20.49 | $20.95 | 22542 |
| 2025-01-17 | 20.46 | $20.50 | 2820 |
| 2025-01-16 | 20.48 | $20.30 | 4900 |
| 2025-01-15 | 20.53 | $20.50 | 5802 |
| 2025-01-14 | 20.57 | $20.32 | 3513 |
| 2025-01-13 | 20.64 | $20.07 | 10100 |
| 2025-01-10 | 20.75 | $19.70 | 8738 |
| 2025-01-08 | 20.91 | $20.20 | 1500 |
| 2025-01-07 | 21.03 | $20.38 | 10831 |
| 2025-01-06 | 21.15 | $20.58 | 3624 |
| 2025-01-03 | 21.26 | $20.84 | 3000 |
| 2025-01-02 | 21.36 | $20.89 | 2900 |
| 2024-12-31 | 21.47 | $20.78 | 3900 |
| 2024-12-30 | 21.61 | $20.62 | 4900 |
| 2024-12-27 | 21.77 | $20.73 | 4000 |
| 2024-12-26 | 21.94 | $20.86 | 7200 |
| 2024-12-24 | 22.12 | $20.96 | 2939 |
| 2024-12-23 | 22.29 | $20.96 | 6927 |
| 2024-12-20 | 22.49 | $20.98 | 1800 |
| 2024-12-19 | 22.70 | $21.17 | 3213 |
| 2024-12-18 | 22.91 | $21.37 | 1918 |
| 2024-12-17 | 23.11 | $22.04 | 2246 |
| 2024-12-16 | 23.25 | $22.30 | 5435 |
| 2024-12-13 | 23.38 | $22.69 | 900 |
| 2024-12-12 | 23.47 | $22.93 | 800 |
| 2024-12-11 | 23.54 | $23.02 | 2438 |
| 2024-12-10 | 23.61 | $22.98 | 1430 |
| 2024-12-09 | 23.69 | $22.99 | 4903 |
| 2024-12-06 | 23.77 | $22.75 | 5000 |
| 2024-12-05 | 23.89 | $23.37 | 430 |
| 2024-12-04 | 23.95 | $23.49 | 1100 |
| 2024-12-03 | 24.01 | $23.72 | 2917 |
| 2024-12-02 | 24.04 | $23.77 | 2220 |
| 2024-11-29 | 24.06 | $23.98 | 907 |
| 2024-11-27 | 24.06 | $24.12 | 213 |
| 2024-11-26 | 24.03 | $24.02 | 1000 |
| 2024-11-25 | 24.02 | $24.26 | 2800 |
| 2024-11-22 | 23.97 | $24.47 | 1400 |
| 2024-11-21 | 23.89 | $24.55 | 5600 |
| 2024-11-20 | 23.80 | $24.05 | 2803 |
| 2024-11-19 | 23.75 | $23.95 | 3000 |
| 2024-11-18 | 23.70 | $23.89 | 2245 |
| 2024-11-15 | 23.66 | $23.31 | 1900 |
| 2024-11-14 | 23.66 | $23.50 | 3915 |
| 2024-11-13 | 23.65 | $23.66 | 1507 |
| 2024-11-12 | 23.62 | $23.62 | 4018 |
| 2024-11-11 | 23.59 | $24.36 | 2120 |
| 2024-11-08 | 23.48 | $24.54 | 5340 |
| 2024-11-07 | 23.36 | $25.05 | 5546 |
| 2024-11-06 | 23.18 | $24.58 | 2105 |
| 2024-11-05 | 23.04 | $23.74 | 427 |
| 2024-11-04 | 22.97 | $23.13 | 818 |
| 2024-11-01 | 22.97 | $23.06 | 910 |
| 2024-10-31 | 22.97 | $23.16 | 500 |
| 2024-10-30 | 22.97 | $22.78 | 1714 |
| 2024-10-29 | 23.00 | $22.96 | 1400 |
| 2024-10-28 | 23.02 | $23.14 | 2143 |
| 2024-10-25 | 23.03 | $22.73 | 4025 |
| 2024-10-24 | 23.08 | $22.56 | 1644 |
| 2024-10-23 | 23.15 | $22.42 | 1517 |
| 2024-10-22 | 23.23 | $22.90 | 2700 |
| 2024-10-21 | 23.27 | $22.61 | 800 |
| 2024-10-18 | 23.32 | $22.87 | 2423 |
| 2024-10-17 | 23.35 | $22.91 | 1500 |
| 2024-10-16 | 23.36 | $23.41 | 1900 |
| 2024-10-15 | 23.31 | $23.33 | 400 |
| 2024-10-14 | 23.25 | $23.66 | 1524 |
| 2024-10-11 | 23.15 | $23.70 | 5500 |
| 2024-10-10 | 23.03 | $23.45 | 3840 |
| 2024-10-09 | 22.92 | $23.05 | 1400 |
| 2024-10-08 | 22.83 | $23.18 | 6800 |
| 2024-10-07 | 22.71 | $23.91 | 2514 |
| 2024-10-04 | 22.51 | $23.52 | 1516 |
| 2024-10-03 | 22.32 | $23.25 | 643 |
| 2024-10-02 | 22.14 | $23.50 | 1800 |
| 2024-10-01 | 21.93 | $23.59 | 5900 |
| 2024-09-30 | 21.69 | $23.79 | 16900 |
| 2024-09-27 | 21.43 | $23.55 | 2900 |
| 2024-09-26 | 21.19 | $23.19 | 2500 |
| 2024-09-25 | 20.97 | $22.38 | 1310 |
| 2024-09-24 | 20.83 | $22.33 | 4200 |
| 2024-09-23 | 20.69 | $21.46 | 2900 |
| 2024-09-20 | 20.64 | $21.15 | 11800 |
| 2024-09-19 | 20.62 | $21.21 | 8932 |
| 2024-09-18 | 20.59 | $20.55 | 2300 |
| 2024-09-17 | 20.64 | $20.51 | 5044 |
| 2024-09-16 | 20.71 | $20.64 | 4400 |
| 2024-09-13 | 20.77 | $20.63 | 300 |
| 2024-09-12 | 20.84 | $20.25 | 926 |
| 2024-09-11 | 20.96 | $19.71 | 3601 |
| 2024-09-10 | 21.15 | $19.60 | 3333 |
| 2024-09-09 | 21.36 | $19.80 | 2833 |
| 2024-09-06 | 21.57 | $19.70 | 9212 |
| 2024-09-05 | 21.80 | $20.36 | 25315 |
| 2024-09-04 | 21.98 | $20.77 | 2300 |
| 2024-09-03 | 22.13 | $21.23 | 9000 |
| 2024-08-30 | 22.24 | $22.06 | 1800 |
| 2024-08-29 | 22.27 | $21.99 | 1543 |
| 2024-08-28 | 22.32 | $21.81 | 2511 |
| 2024-08-27 | 22.40 | $21.97 | 3123 |
| 2024-08-26 | 22.47 | $21.92 | 5700 |
| 2024-08-23 | 22.56 | $22.11 | 9734 |
| 2024-08-22 | 22.64 | $21.98 | 4300 |
| 2024-08-21 | 22.74 | $22.24 | 7600 |
| 2024-08-20 | 22.82 | $22.00 | 3300 |
| 2024-08-19 | 22.94 | $22.88 | 3231 |
| 2024-08-16 | 22.98 | $22.74 | 400 |
| 2024-08-15 | 23.04 | $22.48 | 3500 |
| 2024-08-14 | 23.14 | $22.58 | 2400 |
| 2024-08-13 | 23.24 | $23.27 | 1400 |
| 2024-08-12 | 23.29 | $23.00 | 6200 |
| 2024-08-09 | 23.38 | $22.91 | 3200 |
| 2024-08-08 | 23.49 | $22.65 | 2800 |
| 2024-08-07 | 23.64 | $22.36 | 1600 |
| 2024-08-06 | 23.84 | $22.31 | 4100 |
| 2024-08-05 | 24.05 | $22.22 | 6400 |
| 2024-08-02 | 24.29 | $23.15 | 4500 |
| 2024-08-01 | 24.45 | $23.58 | 2600 |
| 2024-07-31 | 24.58 | $24.32 | 1316 |
| 2024-07-30 | 24.65 | $23.70 | 1800 |
| 2024-07-29 | 24.78 | $23.93 | 2000 |
| 2024-07-26 | 24.89 | $24.14 | 1034 |
| 2024-07-25 | 24.98 | $23.92 | 9622 |
| 2024-07-24 | 25.09 | $24.06 | 5300 |
| 2024-07-23 | 25.18 | $24.29 | 2945 |
| 2024-07-22 | 25.24 | $24.54 | 7346 |
| 2024-07-19 | 25.28 | $24.54 | 5110 |
| 2024-07-18 | 25.31 | $25.04 | 5600 |
| 2024-07-17 | 25.29 | $25.36 | 4500 |
| 2024-07-16 | 25.23 | $25.89 | 2800 |
| 2024-07-15 | 25.10 | $25.93 | 4300 |
| 2024-07-12 | 24.96 | $25.75 | 1820 |
| 2024-07-11 | 24.83 | $25.46 | 22000 |
| 2024-07-10 | 24.72 | $25.46 | 3600 |
| 2024-07-09 | 24.60 | $25.65 | 2206 |
| 2024-07-08 | 24.46 | $25.72 | 5700 |
| 2024-07-05 | 24.31 | $25.74 | 6100 |
| 2024-07-03 | 24.15 | $25.96 | 4200 |
| 2024-07-02 | 23.96 | $25.41 | 4100 |
| 2024-07-01 | 23.82 | $25.32 | 15146 |
| 2024-06-28 | 23.69 | $23.82 | 4000 |
| 2024-06-27 | 23.71 | $23.45 | 2700 |
| 2024-06-26 | 23.76 | $23.37 | 211 |
| 2024-06-25 | 23.83 | $23.28 | 4202 |
| 2024-06-24 | 23.92 | $23.65 | 531 |
| 2024-06-21 | 23.97 | $23.54 | 2500 |
| 2024-06-20 | 24.04 | $23.76 | 1919 |
| 2024-06-18 | 24.09 | $23.56 | 931 |
| 2024-06-17 | 24.16 | $23.37 | 1321 |
| 2024-06-14 | 24.26 | $23.50 | 1545 |
| 2024-06-13 | 24.34 | $23.64 | 6100 |
| 2024-06-12 | 24.41 | $23.83 | 9349 |
| 2024-06-11 | 24.46 | $23.72 | 10600 |
| 2024-06-10 | 24.52 | $24.29 | 3203 |
| 2024-06-07 | 24.52 | $24.30 | 8900 |
| 2024-06-06 | 24.52 | $24.74 | 4714 |
| 2024-06-05 | 24.48 | $24.46 | 31523 |
| 2024-06-04 | 24.45 | $24.48 | 28700 |
| 2024-06-03 | 24.42 | $25.45 | 37613 |
| 2024-05-31 | 24.29 | $24.97 | 16125 |
| 2024-05-30 | 24.20 | $24.46 | 16618 |
| 2024-05-29 | 24.16 | $24.41 | 13200 |
| 2024-05-28 | 24.11 | $24.79 | 19500 |
| 2024-05-24 | 24.02 | $24.44 | 11103 |
| 2024-05-23 | 23.96 | $24.24 | 5827 |
| 2024-05-22 | 23.92 | $24.42 | 10100 |
| 2024-05-21 | 23.86 | $24.72 | 6000 |
| 2024-05-20 | 23.75 | $24.39 | 10023 |
| 2024-05-17 | 23.68 | $23.95 | 2500 |
| 2024-05-16 | 23.64 | $23.67 | 1900 |
| 2024-05-15 | 23.64 | $23.77 | 2100 |
| 2024-05-14 | 23.62 | $23.66 | 1500 |
| 2024-05-13 | 23.61 | $23.70 | 3900 |
| 2024-05-10 | 23.60 | $23.52 | 4746 |
| 2024-05-09 | 23.60 | $23.69 | 2600 |
| 2024-05-08 | 23.59 | $23.65 | 1300 |
| 2024-05-07 | 23.57 | $23.81 | 1200 |
| 2024-05-06 | 23.54 | $23.73 | 80900 |
| 2024-05-03 | 23.51 | $23.95 | 2514 |
| 2024-05-02 | 23.46 | $23.49 | 1300 |
| 2024-05-01 | 23.44 | $23.18 | 4500 |
| 2024-04-30 | 23.45 | $23.39 | 2924 |
| 2024-04-29 | 23.44 | $23.98 | 3941 |
| 2024-04-26 | 23.37 | $23.77 | 1500 |
| 2024-04-25 | 23.31 | $23.49 | 924 |
| 2024-04-24 | 23.27 | $23.10 | 1434 |
| 2024-04-23 | 23.27 | $23.07 | 8200 |
| 2024-04-22 | 23.27 | $23.51 | 6900 |
| 2024-04-19 | 23.22 | $23.65 | 6900 |
| 2024-04-18 | 23.16 | $23.64 | 1521 |
| 2024-04-17 | 23.09 | $23.78 | 36743 |
| 2024-04-16 | 23.00 | $23.53 | 2500 |
| 2024-04-15 | 22.93 | $23.26 | 13139 |
| 2024-04-12 | 22.88 | $23.25 | 5100 |
| 2024-04-11 | 22.82 | $23.39 | 2200 |
| 2024-04-10 | 22.75 | $23.29 | 4200 |
| 2024-04-09 | 22.68 | $23.19 | 1200 |
| 2024-04-08 | 22.63 | $22.79 | 2643 |
| 2024-04-05 | 22.62 | $22.48 | 5882 |
| 2024-04-04 | 22.65 | $22.62 | 2849 |
| 2024-04-03 | 22.67 | $22.84 | 4700 |
| 2024-04-02 | 22.68 | $22.72 | 4800 |
| 2024-04-01 | 22.70 | $22.85 | 4400 |
| 2024-03-28 | 22.72 | $22.91 | 27404 |
| 2024-03-27 | 22.73 | $22.66 | 9500 |
| 2024-03-26 | 22.76 | $22.26 | 20331 |
| 2024-03-25 | 22.83 | $22.45 | 4504 |
| 2024-03-22 | 22.90 | $22.35 | 5600 |
| 2024-03-21 | 22.98 | $22.87 | 47200 |
| 2024-03-20 | 23.01 | $22.78 | 607 |
| 2024-03-19 | 23.05 | $22.48 | 1745 |
| 2024-03-18 | 23.12 | $22.14 | 6600 |
| 2024-03-15 | 23.22 | $22.11 | 2834 |
| 2024-03-14 | 23.34 | $22.19 | 17400 |
| 2024-03-13 | 23.46 | $22.67 | 1623 |
| 2024-03-12 | 23.53 | $22.77 | 13307 |
| 2024-03-11 | 23.60 | $23.57 | 4600 |
| 2024-03-08 | 23.60 | $24.25 | 5907 |
| 2024-03-07 | 23.52 | $24.45 | 6347 |
| 2024-03-06 | 23.43 | $24.07 | 6400 |
| 2024-03-05 | 23.37 | $23.66 | 12500 |
| 2024-03-04 | 23.35 | $23.58 | 905 |
| 2024-03-01 | 23.35 | $23.58 | 1701 |
| 2024-02-29 | 23.35 | $23.05 | 3800 |
| 2024-02-28 | 23.42 | $22.76 | 2100 |
| 2024-02-27 | 23.52 | $23.54 | 6347 |
| 2024-02-26 | 23.56 | $23.52 | 3007 |
| 2024-02-23 | 23.61 | $23.30 | 4739 |
| 2024-02-22 | 23.69 | $23.36 | 9107 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
22.85
2026-07-31
Close Price
$22.62
Vol: 6621
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
15.81
Average
22.33
Maximum
27.92
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 22.85 | $22.62 | 6621 |
| 2026-07-30 | 22.95 | $23.10 | 9614 |
| 2026-07-29 | 22.96 | $22.84 | 29023 |
| 2026-07-28 | 23.03 | $22.83 | 26441 |
| 2026-07-27 | 23.12 | $23.28 | 19800 |
| 2026-07-24 | 23.12 | $23.68 | 11300 |
| 2026-07-23 | 23.05 | $24.00 | 60400 |
| 2026-07-22 | 22.90 | $23.81 | 49303 |
| 2026-07-21 | 22.77 | $23.44 | 24809 |
| 2026-07-20 | 22.69 | $23.34 | 110750 |
| 2026-07-17 | 22.64 | $22.96 | 13000 |
| 2026-07-16 | 22.65 | $22.95 | 92732 |
| 2026-07-15 | 22.68 | $23.75 | 62331 |
| 2026-07-14 | 22.54 | $23.61 | 137846 |
| 2026-07-13 | 22.42 | $22.94 | 112123 |
| 2026-07-10 | 22.43 | $22.63 | 17200 |
| 2026-07-09 | 22.51 | $22.62 | 14400 |
| 2026-07-08 | 22.61 | $22.67 | 43420 |
| 2026-07-07 | 22.72 | $22.24 | 46713 |
| 2026-07-06 | 22.95 | $22.88 | 28859 |
| 2026-07-02 | 23.08 | $22.72 | 17700 |
| 2026-07-01 | 23.28 | $22.48 | 28100 |
| 2026-06-30 | 23.56 | $22.96 | 56100 |
| 2026-06-29 | 23.79 | $23.00 | 49200 |
| 2026-06-26 | 24.05 | $23.05 | 23124 |
| 2026-06-25 | 24.36 | $23.22 | 45507 |
| 2026-06-24 | 24.68 | $23.19 | 64238 |
| 2026-06-23 | 25.06 | $23.60 | 27641 |
| 2026-06-22 | 25.41 | $24.12 | 49314 |
| 2026-06-18 | 25.72 | $24.34 | 116800 |
| 2026-06-17 | 26.03 | $25.00 | 54700 |
| 2026-06-16 | 26.25 | $25.15 | 31878 |
| 2026-06-15 | 26.48 | $25.46 | 56149 |
| 2026-06-12 | 26.67 | $26.38 | 33820 |
| 2026-06-11 | 26.71 | $25.96 | 20778 |
| 2026-06-10 | 26.83 | $25.82 | 65633 |
| 2026-06-09 | 27.00 | $26.22 | 50600 |
| 2026-06-08 | 27.11 | $26.76 | 45497 |
| 2026-06-05 | 27.12 | $27.00 | 115300 |
| 2026-06-04 | 27.08 | $28.35 | 133700 |
| 2026-06-03 | 26.75 | $27.77 | 26967 |
| 2026-06-02 | 26.48 | $27.97 | 30911 |
| 2026-06-01 | 26.13 | $27.95 | 92800 |
| 2026-05-29 | 25.72 | $26.44 | 52900 |
| 2026-05-28 | 25.57 | $27.28 | 65355 |
| 2026-05-27 | 25.21 | $26.58 | 42200 |
| 2026-05-26 | 24.94 | $26.10 | 134622 |
| 2026-05-22 | 24.74 | $24.61 | 41200 |
| 2026-05-21 | 24.81 | $24.78 | 32412 |
| 2026-05-20 | 24.87 | $24.80 | 29900 |
| 2026-05-19 | 24.93 | $24.59 | 73200 |
| 2026-05-18 | 25.05 | $24.86 | 70100 |
| 2026-05-15 | 25.13 | $24.69 | 38845 |
| 2026-05-14 | 25.27 | $25.09 | 69402 |
| 2026-05-13 | 25.34 | $25.05 | 59765 |
| 2026-05-12 | 25.44 | $25.35 | 33529 |
| 2026-05-11 | 25.49 | $25.70 | 57348 |
| 2026-05-08 | 25.48 | $25.09 | 51100 |
| 2026-05-07 | 25.59 | $25.49 | 85214 |
| 2026-05-06 | 25.65 | $25.96 | 78900 |
| 2026-05-05 | 25.61 | $26.13 | 47346 |
| 2026-05-04 | 25.53 | $25.66 | 75100 |
| 2026-05-01 | 25.54 | $25.68 | 81000 |
| 2026-04-30 | 25.54 | $26.09 | 97900 |
| 2026-04-29 | 25.47 | $25.65 | 57731 |
| 2026-04-28 | 25.48 | $25.65 | 57700 |
| 2026-04-27 | 25.49 | $25.36 | 57035 |
| 2026-04-24 | 25.56 | $25.09 | 477900 |
| 2026-04-23 | 25.71 | $25.50 | 94200 |
| 2026-04-22 | 25.80 | $25.75 | 52800 |
| 2026-04-21 | 25.85 | $25.58 | 83407 |
| 2026-04-20 | 25.95 | $24.96 | 122728 |
| 2026-04-17 | 26.19 | $24.94 | 451639 |
| 2026-04-16 | 26.48 | $25.62 | 597635 |
| 2026-04-15 | 26.68 | $26.03 | 127600 |
| 2026-04-14 | 26.82 | $25.68 | 513004 |
| 2026-04-13 | 27.05 | $26.12 | 148420 |
| 2026-04-10 | 27.23 | $26.00 | 191200 |
| 2026-04-09 | 27.46 | $25.94 | 253633 |
| 2026-04-08 | 27.74 | $26.64 | 381000 |
| 2026-04-07 | 27.91 | $27.56 | 261732 |
| 2026-04-06 | 27.92 | $27.89 | 144383 |
| 2026-04-02 | 27.85 | $27.71 | 305807 |
| 2026-04-01 | 27.81 | $27.47 | 953644 |
| 2026-03-31 | 27.80 | $27.44 | 304870 |
| 2026-03-30 | 27.80 | $28.08 | 661414 |
| 2026-03-27 | 27.66 | $28.40 | 336916 |
| 2026-03-26 | 27.42 | $27.43 | 285937 |
| 2026-03-25 | 27.35 | $27.95 | 140857 |
| 2026-03-24 | 27.15 | $28.30 | 483415 |
| 2026-03-23 | 26.84 | $27.00 | 163122 |
| 2026-03-20 | 26.75 | $27.05 | 371900 |
| 2026-03-19 | 26.64 | $27.54 | 516600 |
| 2026-03-18 | 26.40 | $26.39 | 43544 |
| 2026-03-17 | 26.37 | $26.53 | 63200 |
| 2026-03-16 | 26.29 | $26.59 | 107500 |
| 2026-03-13 | 26.20 | $26.74 | 134001 |
| 2026-03-12 | 26.05 | $27.04 | 212970 |
| 2026-03-11 | 25.81 | $26.49 | 108948 |
| 2026-03-10 | 25.66 | $26.00 | 50100 |
| 2026-03-09 | 25.58 | $26.00 | 78963 |
| 2026-03-06 | 25.48 | $25.58 | 29543 |
| 2026-03-05 | 25.46 | $25.38 | 60891 |
| 2026-03-04 | 25.48 | $26.20 | 100419 |
| 2026-03-03 | 25.33 | $25.53 | 70741 |
| 2026-03-02 | 25.30 | $25.25 | 27313 |
| 2026-02-27 | 25.32 | $24.69 | 34100 |
| 2026-02-26 | 25.46 | $24.71 | 29775 |
| 2026-02-25 | 25.63 | $25.35 | 104363 |
| 2026-02-24 | 25.68 | $25.60 | 33671 |
| 2026-02-23 | 25.69 | $25.34 | 28201 |
| 2026-02-20 | 25.75 | $25.00 | 14800 |
| 2026-02-19 | 25.89 | $25.16 | 19619 |
| 2026-02-18 | 26.03 | $25.26 | 43813 |
| 2026-02-17 | 26.16 | $25.05 | 43600 |
| 2026-02-13 | 26.36 | $25.51 | 44400 |
| 2026-02-12 | 26.48 | $25.65 | 67929 |
| 2026-02-11 | 26.60 | $26.25 | 42530 |
| 2026-02-10 | 26.61 | $26.02 | 14571 |
| 2026-02-09 | 26.66 | $26.57 | 36800 |
| 2026-02-06 | 26.60 | $25.96 | 33828 |
| 2026-02-05 | 26.65 | $25.34 | 38050 |
| 2026-02-04 | 26.84 | $26.47 | 28998 |
| 2026-02-03 | 26.81 | $26.42 | 37943 |
| 2026-02-02 | 26.79 | $25.83 | 27239 |
| 2026-01-30 | 26.88 | $25.83 | 121318 |
| 2026-01-29 | 26.98 | $26.88 | 37200 |
| 2026-01-28 | 26.87 | $26.56 | 21914 |
| 2026-01-27 | 26.80 | $26.73 | 10700 |
| 2026-01-26 | 26.68 | $26.22 | 59000 |
| 2026-01-23 | 26.64 | $27.18 | 12726 |
| 2026-01-22 | 26.38 | $27.09 | 31600 |
| 2026-01-21 | 26.10 | $26.79 | 134300 |
| 2026-01-20 | 25.82 | $26.24 | 25635 |
| 2026-01-16 | 25.61 | $26.07 | 15646 |
| 2026-01-15 | 25.40 | $26.29 | 26428 |
| 2026-01-14 | 25.10 | $26.28 | 30800 |
| 2026-01-13 | 24.75 | $25.46 | 44873 |
| 2026-01-12 | 24.52 | $25.73 | 54538 |
| 2026-01-09 | 24.18 | $24.97 | 114300 |
| 2026-01-08 | 23.95 | $24.68 | 34023 |
| 2026-01-07 | 23.73 | $24.31 | 12366 |
| 2026-01-06 | 23.56 | $24.16 | 16428 |
| 2026-01-05 | 23.39 | $23.56 | 24400 |
| 2026-01-02 | 23.31 | $23.32 | 30800 |
| 2025-12-31 | 23.28 | $22.81 | 16816 |
| 2025-12-30 | 23.34 | $22.94 | 10340 |
| 2025-12-29 | 23.38 | $23.61 | 14500 |
| 2025-12-26 | 23.29 | $23.69 | 8700 |
| 2025-12-24 | 23.16 | $23.74 | 6730 |
| 2025-12-23 | 23.00 | $23.61 | 10076 |
| 2025-12-22 | 22.84 | $23.26 | 16800 |
| 2025-12-19 | 22.73 | $23.25 | 23815 |
| 2025-12-18 | 22.60 | $22.80 | 15600 |
| 2025-12-17 | 22.55 | $22.51 | 13621 |
| 2025-12-16 | 22.54 | $22.43 | 7800 |
| 2025-12-15 | 22.55 | $22.65 | 6425 |
| 2025-12-12 | 22.51 | $22.80 | 10000 |
| 2025-12-11 | 22.44 | $23.12 | 10715 |
| 2025-12-10 | 22.29 | $22.57 | 14341 |
| 2025-12-09 | 22.23 | $22.58 | 3444 |
| 2025-12-08 | 22.15 | $22.46 | 17029 |
| 2025-12-05 | 22.09 | $23.04 | 22933 |
| 2025-12-04 | 21.90 | $22.95 | 36011 |
| 2025-12-03 | 21.70 | $22.89 | 31267 |
| 2025-12-02 | 21.47 | $21.84 | 16100 |
| 2025-12-01 | 21.44 | $21.53 | 6400 |
| 2025-11-28 | 21.47 | $21.61 | 5701 |
| 2025-11-26 | 21.49 | $21.52 | 3620 |
| 2025-11-25 | 21.53 | $21.31 | 7300 |
| 2025-11-24 | 21.63 | $20.92 | 12000 |
| 2025-11-21 | 21.82 | $20.89 | 30637 |
| 2025-11-20 | 22.06 | $21.01 | 23944 |
| 2025-11-19 | 22.31 | $21.53 | 18400 |
| 2025-11-18 | 22.49 | $21.83 | 8900 |
| 2025-11-17 | 22.64 | $22.09 | 24700 |
| 2025-11-14 | 22.76 | $22.25 | 31600 |
| 2025-11-13 | 22.86 | $22.29 | 105500 |
| 2025-11-12 | 22.97 | $23.15 | 9044 |
| 2025-11-11 | 22.92 | $23.15 | 23400 |
| 2025-11-10 | 22.86 | $23.21 | 10600 |
| 2025-11-07 | 22.77 | $22.91 | 8725 |
| 2025-11-06 | 22.73 | $22.84 | 42010 |
| 2025-11-05 | 22.71 | $22.32 | 4700 |
| 2025-11-04 | 22.78 | $22.16 | 10335 |
| 2025-11-03 | 22.90 | $22.86 | 12600 |
| 2025-10-31 | 22.90 | $22.78 | 22645 |
| 2025-10-30 | 22.91 | $22.35 | 9600 |
| 2025-10-29 | 23.00 | $22.16 | 10792 |
| 2025-10-28 | 23.16 | $22.10 | 18600 |
| 2025-10-27 | 23.35 | $22.43 | 26912 |
| 2025-10-24 | 23.50 | $22.48 | 8000 |
| 2025-10-23 | 23.66 | $22.43 | 15512 |
| 2025-10-22 | 23.85 | $22.46 | 26301 |
| 2025-10-21 | 24.06 | $22.96 | 76500 |
| 2025-10-20 | 24.19 | $24.05 | 20540 |
| 2025-10-17 | 24.12 | $23.56 | 39012 |
| 2025-10-16 | 24.13 | $24.07 | 43500 |
| 2025-10-15 | 24.02 | $23.99 | 64815 |
| 2025-10-14 | 23.91 | $24.70 | 23600 |
| 2025-10-13 | 23.63 | $24.28 | 34938 |
| 2025-10-10 | 23.39 | $23.19 | 75616 |
| 2025-10-09 | 23.33 | $23.80 | 36800 |
| 2025-10-08 | 23.13 | $23.40 | 26500 |
| 2025-10-07 | 22.97 | $23.16 | 25700 |
| 2025-10-06 | 22.84 | $23.26 | 62700 |
| 2025-10-03 | 22.66 | $23.25 | 71000 |
| 2025-10-02 | 22.44 | $22.73 | 12934 |
| 2025-10-01 | 22.30 | $22.72 | 27239 |
| 2025-09-30 | 22.14 | $22.31 | 52396 |
| 2025-09-29 | 22.03 | $22.17 | 41760 |
| 2025-09-26 | 21.93 | $22.16 | 20700 |
| 2025-09-25 | 21.81 | $22.12 | 109500 |
| 2025-09-24 | 21.68 | $22.15 | 16000 |
| 2025-09-23 | 21.51 | $21.75 | 34700 |
| 2025-09-22 | 21.40 | $21.76 | 27345 |
| 2025-09-19 | 21.27 | $21.92 | 9725 |
| 2025-09-18 | 21.08 | $21.87 | 23000 |
| 2025-09-17 | 20.87 | $21.42 | 12200 |
| 2025-09-16 | 20.72 | $21.39 | 12115 |
| 2025-09-15 | 20.55 | $21.00 | 20561 |
| 2025-09-12 | 20.44 | $20.24 | 7641 |
| 2025-09-11 | 20.46 | $20.41 | 18300 |
| 2025-09-10 | 20.45 | $20.34 | 7206 |
| 2025-09-09 | 20.45 | $20.42 | 85000 |
| 2025-09-08 | 20.44 | $20.39 | 17400 |
| 2025-09-05 | 20.43 | $20.75 | 59049 |
| 2025-09-04 | 20.34 | $19.97 | 5900 |
| 2025-09-03 | 20.40 | $19.94 | 8200 |
| 2025-09-02 | 20.47 | $20.10 | 114527 |
| 2025-08-29 | 20.52 | $20.47 | 5319 |
| 2025-08-28 | 20.50 | $20.27 | 10839 |
| 2025-08-27 | 20.51 | $20.40 | 4306 |
| 2025-08-26 | 20.50 | $20.48 | 4108 |
| 2025-08-25 | 20.47 | $20.28 | 6838 |
| 2025-08-22 | 20.47 | $20.16 | 5539 |
| 2025-08-21 | 20.50 | $19.63 | 17500 |
| 2025-08-20 | 20.64 | $19.50 | 7177 |
| 2025-08-19 | 20.83 | $19.86 | 18200 |
| 2025-08-18 | 20.97 | $20.14 | 10640 |
| 2025-08-15 | 21.07 | $20.63 | 6819 |
| 2025-08-14 | 21.07 | $21.12 | 25700 |
| 2025-08-13 | 20.98 | $21.53 | 7217 |
| 2025-08-12 | 20.77 | $21.53 | 19900 |
| 2025-08-11 | 20.53 | $20.94 | 9623 |
| 2025-08-08 | 20.37 | $20.87 | 20000 |
| 2025-08-07 | 20.19 | $20.25 | 18366 |
| 2025-08-06 | 20.11 | $19.89 | 7102 |
| 2025-08-05 | 20.10 | $19.95 | 10100 |
| 2025-08-04 | 20.06 | $19.67 | 12839 |
| 2025-08-01 | 20.08 | $18.97 | 6708 |
| 2025-07-31 | 20.24 | $19.15 | 28314 |
| 2025-07-30 | 20.38 | $19.44 | 6800 |
| 2025-07-29 | 20.48 | $19.93 | 15212 |
| 2025-07-28 | 20.49 | $19.96 | 28239 |
| 2025-07-25 | 20.49 | $20.76 | 58708 |
| 2025-07-24 | 20.32 | $21.08 | 16647 |
| 2025-07-23 | 20.04 | $21.27 | 31957 |
| 2025-07-22 | 19.68 | $20.95 | 32900 |
| 2025-07-21 | 19.31 | $19.84 | 34123 |
| 2025-07-18 | 19.12 | $19.38 | 20708 |
| 2025-07-17 | 18.99 | $19.50 | 7450 |
| 2025-07-16 | 18.82 | $19.07 | 5857 |
| 2025-07-15 | 18.70 | $19.17 | 7400 |
| 2025-07-14 | 18.54 | $19.20 | 20312 |
| 2025-07-11 | 18.34 | $19.21 | 58000 |
| 2025-07-10 | 18.11 | $18.91 | 21809 |
| 2025-07-09 | 17.90 | $18.12 | 9450 |
| 2025-07-08 | 17.82 | $18.21 | 13441 |
| 2025-07-07 | 17.71 | $18.20 | 17032 |
| 2025-07-03 | 17.58 | $18.55 | 21737 |
| 2025-07-02 | 17.36 | $18.16 | 17636 |
| 2025-07-01 | 17.18 | $17.27 | 9800 |
| 2025-06-30 | 17.16 | $17.44 | 13200 |
| 2025-06-27 | 17.10 | $17.10 | 29606 |
| 2025-06-26 | 17.11 | $16.91 | 6517 |
| 2025-06-25 | 17.15 | $16.65 | 4231 |
| 2025-06-24 | 17.26 | $16.91 | 13409 |
| 2025-06-23 | 17.33 | $17.04 | 10164 |
| 2025-06-20 | 17.39 | $17.15 | 11400 |
| 2025-06-18 | 17.43 | $17.65 | 3600 |
| 2025-06-17 | 17.37 | $17.47 | 5411 |
| 2025-06-16 | 17.33 | $17.48 | 8000 |
| 2025-06-13 | 17.29 | $17.28 | 14000 |
| 2025-06-12 | 17.29 | $17.36 | 1735 |
| 2025-06-11 | 17.27 | $17.43 | 4144 |
| 2025-06-10 | 17.22 | $17.44 | 5047 |
| 2025-06-09 | 17.17 | $17.44 | 4100 |
| 2025-06-06 | 17.11 | $17.26 | 6337 |
| 2025-06-05 | 17.08 | $17.06 | 1801 |
| 2025-06-04 | 17.09 | $17.18 | 6400 |
| 2025-06-03 | 17.07 | $16.93 | 9241 |
| 2025-06-02 | 17.11 | $16.96 | 5893 |
| 2025-05-30 | 17.14 | $16.87 | 2400 |
| 2025-05-29 | 17.19 | $17.13 | 4500 |
| 2025-05-28 | 17.20 | $17.30 | 9620 |
| 2025-05-27 | 17.18 | $17.38 | 4342 |
| 2025-05-23 | 17.13 | $16.92 | 9600 |
| 2025-05-22 | 17.18 | $16.85 | 20500 |
| 2025-05-21 | 17.24 | $17.10 | 2100 |
| 2025-05-20 | 17.27 | $17.19 | 5717 |
| 2025-05-19 | 17.27 | $17.23 | 6985 |
| 2025-05-16 | 17.27 | $17.42 | 7900 |
| 2025-05-15 | 17.23 | $17.34 | 6204 |
| 2025-05-14 | 17.20 | $17.42 | 10100 |
| 2025-05-13 | 17.15 | $17.71 | 32583 |
| 2025-05-12 | 17.02 | $17.01 | 21745 |
| 2025-05-09 | 17.03 | $16.73 | 38441 |
| 2025-05-08 | 17.09 | $17.04 | 13900 |
| 2025-05-07 | 17.10 | $17.19 | 24800 |
| 2025-05-06 | 17.08 | $17.33 | 7538 |
| 2025-05-05 | 17.02 | $17.26 | 4461 |
| 2025-05-02 | 16.97 | $17.39 | 8540 |
| 2025-05-01 | 16.89 | $16.93 | 27700 |
| 2025-04-30 | 16.89 | $16.92 | 20300 |
| 2025-04-29 | 16.89 | $17.42 | 9014 |
| 2025-04-28 | 16.79 | $17.36 | 12130 |
| 2025-04-25 | 16.68 | $17.29 | 11033 |
| 2025-04-24 | 16.58 | $17.56 | 59651 |
| 2025-04-23 | 16.40 | $17.05 | 19600 |
| 2025-04-22 | 16.30 | $16.96 | 15413 |
| 2025-04-21 | 16.21 | $16.84 | 30300 |
| 2025-04-17 | 16.13 | $17.00 | 11100 |
| 2025-04-16 | 16.01 | $16.58 | 10813 |
| 2025-04-15 | 15.96 | $16.61 | 16038 |
| 2025-04-14 | 15.90 | $16.60 | 31851 |
| 2025-04-11 | 15.83 | $16.38 | 46109 |
| 2025-04-10 | 15.81 | $15.76 | 50039 |
| 2025-04-09 | 15.91 | $16.15 | 135800 |
| 2025-04-08 | 15.96 | $15.17 | 153845 |
| 2025-04-07 | 16.23 | $14.71 | 19724 |
| 2025-04-04 | 16.64 | $14.94 | 54000 |
| 2025-04-03 | 17.07 | $16.29 | 21000 |
| 2025-04-02 | 17.29 | $17.16 | 5045 |
| 2025-04-01 | 17.37 | $17.34 | 37300 |
| 2025-03-31 | 17.42 | $17.29 | 10532 |
| 2025-03-28 | 17.49 | $17.52 | 10440 |
| 2025-03-27 | 17.53 | $17.84 | 3600 |
| 2025-03-26 | 17.51 | $17.69 | 4080 |
| 2025-03-25 | 17.52 | $17.78 | 7400 |
| 2025-03-24 | 17.51 | $17.72 | 6400 |
| 2025-03-21 | 17.52 | $17.56 | 6600 |
| 2025-03-20 | 17.56 | $17.85 | 38636 |
| 2025-03-19 | 17.56 | $18.01 | 21923 |
| 2025-03-18 | 17.52 | $18.11 | 28814 |
| 2025-03-17 | 17.46 | $17.89 | 5625 |
| 2025-03-14 | 17.44 | $17.94 | 24406 |
| 2025-03-13 | 17.41 | $17.60 | 23300 |
| 2025-03-12 | 17.45 | $17.74 | 32100 |
| 2025-03-11 | 17.47 | $18.17 | 10512 |
| 2025-03-10 | 17.41 | $17.53 | 10705 |
| 2025-03-07 | 17.48 | $17.45 | 10133 |
| 2025-03-06 | 17.58 | $17.55 | 10000 |
| 2025-03-05 | 17.68 | $17.78 | 6808 |
| 2025-03-04 | 17.76 | $17.53 | 8383 |
| 2025-03-03 | 17.90 | $17.54 | 37800 |
| 2025-02-28 | 18.07 | $17.68 | 21046 |
| 2025-02-27 | 18.23 | $17.93 | 18908 |
| 2025-02-26 | 18.38 | $18.24 | 15800 |
| 2025-02-25 | 18.49 | $18.36 | 254900 |
| 2025-02-24 | 18.60 | $18.51 | 13104 |
| 2025-02-21 | 18.70 | $18.43 | 13141 |
| 2025-02-20 | 18.83 | $18.82 | 179712 |
| 2025-02-19 | 18.91 | $18.35 | 18133 |
| 2025-02-18 | 19.10 | $18.81 | 25112 |
| 2025-02-14 | 19.22 | $18.95 | 62019 |
| 2025-02-13 | 19.35 | $19.44 | 14600 |
| 2025-02-12 | 19.39 | $19.17 | 2900 |
| 2025-02-11 | 19.49 | $19.48 | 2900 |
| 2025-02-10 | 19.56 | $19.61 | 5100 |
| 2025-02-07 | 19.61 | $19.50 | 7755 |
| 2025-02-06 | 19.69 | $19.81 | 11145 |
| 2025-02-05 | 19.72 | $20.08 | 2021 |
| 2025-02-04 | 19.71 | $20.04 | 5300 |
| 2025-02-03 | 19.70 | $19.67 | 10100 |
| 2025-01-31 | 19.77 | $19.76 | 3520 |
| 2025-01-30 | 19.85 | $19.89 | 24921 |
| 2025-01-29 | 19.90 | $19.83 | 53419 |
| 2025-01-28 | 19.99 | $19.62 | 20382 |
| 2025-01-27 | 20.13 | $20.16 | 12800 |
| 2025-01-24 | 20.19 | $20.68 | 6027 |
| 2025-01-23 | 20.15 | $20.67 | 47245 |
| 2025-01-22 | 20.11 | $20.49 | 9800 |
| 2025-01-21 | 20.10 | $20.95 | 22542 |
| 2025-01-17 | 20.00 | $20.50 | 2820 |
| 2025-01-16 | 19.99 | $20.30 | 4900 |
| 2025-01-15 | 20.01 | $20.50 | 5802 |
| 2025-01-14 | 20.01 | $20.32 | 3513 |
| 2025-01-13 | 20.05 | $20.07 | 10100 |
| 2025-01-10 | 20.15 | $19.70 | 8738 |
| 2025-01-08 | 20.35 | $20.20 | 1500 |
| 2025-01-07 | 20.48 | $20.38 | 10831 |
| 2025-01-06 | 20.60 | $20.58 | 3624 |
| 2025-01-03 | 20.70 | $20.84 | 3000 |
| 2025-01-02 | 20.77 | $20.89 | 2900 |
| 2024-12-31 | 20.85 | $20.78 | 3900 |
| 2024-12-30 | 20.97 | $20.62 | 4900 |
| 2024-12-27 | 21.14 | $20.73 | 4000 |
| 2024-12-26 | 21.32 | $20.86 | 7200 |
| 2024-12-24 | 21.51 | $20.96 | 2939 |
| 2024-12-23 | 21.71 | $20.96 | 6927 |
| 2024-12-20 | 21.95 | $20.98 | 1800 |
| 2024-12-19 | 22.23 | $21.17 | 3213 |
| 2024-12-18 | 22.51 | $21.37 | 1918 |
| 2024-12-17 | 22.81 | $22.04 | 2246 |
| 2024-12-16 | 23.00 | $22.30 | 5435 |
| 2024-12-13 | 23.18 | $22.69 | 900 |
| 2024-12-12 | 23.30 | $22.93 | 800 |
| 2024-12-11 | 23.40 | $23.02 | 2438 |
| 2024-12-10 | 23.49 | $22.98 | 1430 |
| 2024-12-09 | 23.61 | $22.99 | 4903 |
| 2024-12-06 | 23.74 | $22.75 | 5000 |
| 2024-12-05 | 23.94 | $23.37 | 430 |
| 2024-12-04 | 24.04 | $23.49 | 1100 |
| 2024-12-03 | 24.14 | $23.72 | 2917 |
| 2024-12-02 | 24.20 | $23.77 | 2220 |
| 2024-11-29 | 24.25 | $23.98 | 907 |
| 2024-11-27 | 24.27 | $24.12 | 213 |
| 2024-11-26 | 24.27 | $24.02 | 1000 |
| 2024-11-25 | 24.27 | $24.26 | 2800 |
| 2024-11-22 | 24.23 | $24.47 | 1400 |
| 2024-11-21 | 24.14 | $24.55 | 5600 |
| 2024-11-20 | 24.01 | $24.05 | 2803 |
| 2024-11-19 | 23.96 | $23.95 | 3000 |
| 2024-11-18 | 23.92 | $23.89 | 2245 |
| 2024-11-15 | 23.89 | $23.31 | 1900 |
| 2024-11-14 | 23.98 | $23.50 | 3915 |
| 2024-11-13 | 24.03 | $23.66 | 1507 |
| 2024-11-12 | 24.06 | $23.62 | 4018 |
| 2024-11-11 | 24.10 | $24.36 | 2120 |
| 2024-11-08 | 23.99 | $24.54 | 5340 |
| 2024-11-07 | 23.81 | $25.05 | 5546 |
| 2024-11-06 | 23.50 | $24.58 | 2105 |
| 2024-11-05 | 23.24 | $23.74 | 427 |
| 2024-11-04 | 23.11 | $23.13 | 818 |
| 2024-11-01 | 23.09 | $23.06 | 910 |
| 2024-10-31 | 23.07 | $23.16 | 500 |
| 2024-10-30 | 23.04 | $22.78 | 1714 |
| 2024-10-29 | 23.07 | $22.96 | 1400 |
| 2024-10-28 | 23.08 | $23.14 | 2143 |
| 2024-10-25 | 23.04 | $22.73 | 4025 |
| 2024-10-24 | 23.09 | $22.56 | 1644 |
| 2024-10-23 | 23.17 | $22.42 | 1517 |
| 2024-10-22 | 23.30 | $22.90 | 2700 |
| 2024-10-21 | 23.34 | $22.61 | 800 |
| 2024-10-18 | 23.46 | $22.87 | 2423 |
| 2024-10-17 | 23.53 | $22.91 | 1500 |
| 2024-10-16 | 23.60 | $23.41 | 1900 |
| 2024-10-15 | 23.57 | $23.33 | 400 |
| 2024-10-14 | 23.56 | $23.66 | 1524 |
| 2024-10-11 | 23.47 | $23.70 | 5500 |
| 2024-10-10 | 23.35 | $23.45 | 3840 |
| 2024-10-09 | 23.26 | $23.05 | 1400 |
| 2024-10-08 | 23.24 | $23.18 | 6800 |
| 2024-10-07 | 23.19 | $23.91 | 2514 |
| 2024-10-04 | 22.97 | $23.52 | 1516 |
| 2024-10-03 | 22.79 | $23.25 | 643 |
| 2024-10-02 | 22.64 | $23.50 | 1800 |
| 2024-10-01 | 22.41 | $23.59 | 5900 |
| 2024-09-30 | 22.12 | $23.79 | 16900 |
| 2024-09-27 | 21.74 | $23.55 | 2900 |
| 2024-09-26 | 21.35 | $23.19 | 2500 |
| 2024-09-25 | 20.98 | $22.38 | 1310 |
| 2024-09-24 | 20.72 | $22.33 | 4200 |
| 2024-09-23 | 20.43 | $21.46 | 2900 |
| 2024-09-20 | 20.28 | $21.15 | 11800 |
| 2024-09-19 | 20.17 | $21.21 | 8932 |
| 2024-09-18 | 20.04 | $20.55 | 2300 |
| 2024-09-17 | 20.03 | $20.51 | 5044 |
| 2024-09-16 | 20.04 | $20.64 | 4400 |
| 2024-09-13 | 20.02 | $20.63 | 300 |
| 2024-09-12 | 20.01 | $20.25 | 926 |
| 2024-09-11 | 20.08 | $19.71 | 3601 |
| 2024-09-10 | 20.28 | $19.60 | 3333 |
| 2024-09-09 | 20.55 | $19.80 | 2833 |
| 2024-09-06 | 20.82 | $19.70 | 9212 |
| 2024-09-05 | 21.16 | $20.36 | 25315 |
| 2024-09-04 | 21.42 | $20.77 | 2300 |
| 2024-09-03 | 21.65 | $21.23 | 9000 |
| 2024-08-30 | 21.81 | $22.06 | 1800 |
| 2024-08-29 | 21.83 | $21.99 | 1543 |
| 2024-08-28 | 21.87 | $21.81 | 2511 |
| 2024-08-27 | 21.97 | $21.97 | 3123 |
| 2024-08-26 | 22.04 | $21.92 | 5700 |
| 2024-08-23 | 22.14 | $22.11 | 9734 |
| 2024-08-22 | 22.23 | $21.98 | 4300 |
| 2024-08-21 | 22.35 | $22.24 | 7600 |
| 2024-08-20 | 22.45 | $22.00 | 3300 |
| 2024-08-19 | 22.62 | $22.88 | 3231 |
| 2024-08-16 | 22.63 | $22.74 | 400 |
| 2024-08-15 | 22.67 | $22.48 | 3500 |
| 2024-08-14 | 22.78 | $22.58 | 2400 |
| 2024-08-13 | 22.89 | $23.27 | 1400 |
| 2024-08-12 | 22.88 | $23.00 | 6200 |
| 2024-08-09 | 22.92 | $22.91 | 3200 |
| 2024-08-08 | 23.00 | $22.65 | 2800 |
| 2024-08-07 | 23.14 | $22.36 | 1600 |
| 2024-08-06 | 23.37 | $22.31 | 4100 |
| 2024-08-05 | 23.66 | $22.22 | 6400 |
| 2024-08-02 | 24.01 | $23.15 | 4500 |
| 2024-08-01 | 24.22 | $23.58 | 2600 |
| 2024-07-31 | 24.37 | $24.32 | 1316 |
| 2024-07-30 | 24.40 | $23.70 | 1800 |
| 2024-07-29 | 24.56 | $23.93 | 2000 |
| 2024-07-26 | 24.70 | $24.14 | 1034 |
| 2024-07-25 | 24.81 | $23.92 | 9622 |
| 2024-07-24 | 25.00 | $24.06 | 5300 |
| 2024-07-23 | 25.18 | $24.29 | 2945 |
| 2024-07-22 | 25.34 | $24.54 | 7346 |
| 2024-07-19 | 25.47 | $24.54 | 5110 |
| 2024-07-18 | 25.61 | $25.04 | 5600 |
| 2024-07-17 | 25.68 | $25.36 | 4500 |
| 2024-07-16 | 25.68 | $25.89 | 2800 |
| 2024-07-15 | 25.57 | $25.93 | 4300 |
| 2024-07-12 | 25.44 | $25.75 | 1820 |
| 2024-07-11 | 25.31 | $25.46 | 22000 |
| 2024-07-10 | 25.22 | $25.46 | 3600 |
| 2024-07-09 | 25.12 | $25.65 | 2206 |
| 2024-07-08 | 24.95 | $25.72 | 5700 |
| 2024-07-05 | 24.75 | $25.74 | 6100 |
| 2024-07-03 | 24.50 | $25.96 | 4200 |
| 2024-07-02 | 24.17 | $25.41 | 4100 |
| 2024-07-01 | 23.89 | $25.32 | 15146 |
| 2024-06-28 | 23.60 | $23.82 | 4000 |
| 2024-06-27 | 23.57 | $23.45 | 2700 |
| 2024-06-26 | 23.61 | $23.37 | 211 |
| 2024-06-25 | 23.69 | $23.28 | 4202 |
| 2024-06-24 | 23.79 | $23.65 | 531 |
| 2024-06-21 | 23.83 | $23.54 | 2500 |
| 2024-06-20 | 23.90 | $23.76 | 1919 |
| 2024-06-18 | 23.94 | $23.56 | 931 |
| 2024-06-17 | 24.03 | $23.37 | 1321 |
| 2024-06-14 | 24.17 | $23.50 | 1545 |
| 2024-06-13 | 24.31 | $23.64 | 6100 |
| 2024-06-12 | 24.44 | $23.83 | 9349 |
| 2024-06-11 | 24.54 | $23.72 | 10600 |
| 2024-06-10 | 24.69 | $24.29 | 3203 |
| 2024-06-07 | 24.74 | $24.30 | 8900 |
| 2024-06-06 | 24.79 | $24.74 | 4714 |
| 2024-06-05 | 24.76 | $24.46 | 31523 |
| 2024-06-04 | 24.78 | $24.48 | 28700 |
| 2024-06-03 | 24.79 | $25.45 | 37613 |
| 2024-05-31 | 24.60 | $24.97 | 16125 |
| 2024-05-30 | 24.48 | $24.46 | 16618 |
| 2024-05-29 | 24.44 | $24.41 | 13200 |
| 2024-05-28 | 24.40 | $24.79 | 19500 |
| 2024-05-24 | 24.28 | $24.44 | 11103 |
| 2024-05-23 | 24.21 | $24.24 | 5827 |
| 2024-05-22 | 24.17 | $24.42 | 10100 |
| 2024-05-21 | 24.09 | $24.72 | 6000 |
| 2024-05-20 | 23.92 | $24.39 | 10023 |
| 2024-05-17 | 23.80 | $23.95 | 2500 |
| 2024-05-16 | 23.74 | $23.67 | 1900 |
| 2024-05-15 | 23.74 | $23.77 | 2100 |
| 2024-05-14 | 23.72 | $23.66 | 1500 |
| 2024-05-13 | 23.71 | $23.70 | 3900 |
| 2024-05-10 | 23.70 | $23.52 | 4746 |
| 2024-05-09 | 23.71 | $23.69 | 2600 |
| 2024-05-08 | 23.70 | $23.65 | 1300 |
| 2024-05-07 | 23.68 | $23.81 | 1200 |
| 2024-05-06 | 23.64 | $23.73 | 80900 |
| 2024-05-03 | 23.60 | $23.95 | 2514 |
| 2024-05-02 | 23.50 | $23.49 | 1300 |
| 2024-05-01 | 23.49 | $23.18 | 4500 |
| 2024-04-30 | 23.54 | $23.39 | 2924 |
| 2024-04-29 | 23.55 | $23.98 | 3941 |
| 2024-04-26 | 23.44 | $23.77 | 1500 |
| 2024-04-25 | 23.35 | $23.49 | 924 |
| 2024-04-24 | 23.31 | $23.10 | 1434 |
| 2024-04-23 | 23.34 | $23.07 | 8200 |
| 2024-04-22 | 23.39 | $23.51 | 6900 |
| 2024-04-19 | 23.35 | $23.65 | 6900 |
| 2024-04-18 | 23.27 | $23.64 | 1521 |
| 2024-04-17 | 23.18 | $23.78 | 36743 |
| 2024-04-16 | 23.05 | $23.53 | 2500 |
| 2024-04-15 | 22.94 | $23.26 | 13139 |
| 2024-04-12 | 22.88 | $23.25 | 5100 |
| 2024-04-11 | 22.81 | $23.39 | 2200 |
| 2024-04-10 | 22.70 | $23.29 | 4200 |
| 2024-04-09 | 22.60 | $23.19 | 1200 |
| 2024-04-08 | 22.50 | $22.79 | 2643 |
| 2024-04-05 | 22.47 | $22.48 | 5882 |
| 2024-04-04 | 22.50 | $22.62 | 2849 |
| 2024-04-03 | 22.51 | $22.84 | 4700 |
| 2024-04-02 | 22.48 | $22.72 | 4800 |
| 2024-04-01 | 22.46 | $22.85 | 4400 |
| 2024-03-28 | 22.43 | $22.91 | 27404 |
| 2024-03-27 | 22.37 | $22.66 | 9500 |
| 2024-03-26 | 22.36 | $22.26 | 20331 |
| 2024-03-25 | 22.44 | $22.45 | 4504 |
| 2024-03-22 | 22.49 | $22.35 | 5600 |
| 2024-03-21 | 22.58 | $22.87 | 47200 |
| 2024-03-20 | 22.57 | $22.78 | 607 |
| 2024-03-19 | 22.58 | $22.48 | 1745 |
| 2024-03-18 | 22.66 | $22.14 | 6600 |
| 2024-03-15 | 22.83 | $22.11 | 2834 |
| 2024-03-14 | 23.03 | $22.19 | 17400 |
| 2024-03-13 | 23.25 | $22.67 | 1623 |
| 2024-03-12 | 23.40 | $22.77 | 13307 |
| 2024-03-11 | 23.57 | $23.57 | 4600 |
| 2024-03-08 | 23.59 | $24.25 | 5907 |
| 2024-03-07 | 23.47 | $24.45 | 6347 |
| 2024-03-06 | 23.29 | $24.07 | 6400 |
| 2024-03-05 | 23.17 | $23.66 | 12500 |
| 2024-03-04 | 23.11 | $23.58 | 905 |
| 2024-03-01 | 23.07 | $23.58 | 1701 |
| 2024-02-29 | 23.02 | $23.05 | 3800 |
| 2024-02-28 | 23.07 | $22.76 | 2100 |
| 2024-02-27 | 23.20 | $23.54 | 6347 |
| 2024-02-26 | 23.20 | $23.52 | 3007 |
| 2024-02-23 | 23.19 | $23.30 | 4739 |
| 2024-02-22 | 23.24 | $23.36 | 9107 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
23.01
2026-07-31
Close Price
$22.62
Vol: 6621
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
15.56
Average
22.33
Maximum
28.13
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 23.01 | $22.62 | 6621 |
| 2026-07-30 | 23.15 | $23.10 | 9614 |
| 2026-07-29 | 23.16 | $22.84 | 29023 |
| 2026-07-28 | 23.27 | $22.83 | 26441 |
| 2026-07-27 | 23.40 | $23.28 | 19800 |
| 2026-07-24 | 23.42 | $23.68 | 11300 |
| 2026-07-23 | 23.32 | $24.00 | 60400 |
| 2026-07-22 | 23.10 | $23.81 | 49303 |
| 2026-07-21 | 22.89 | $23.44 | 24809 |
| 2026-07-20 | 22.76 | $23.34 | 110750 |
| 2026-07-17 | 22.64 | $22.96 | 13000 |
| 2026-07-16 | 22.62 | $22.95 | 92732 |
| 2026-07-15 | 22.61 | $23.75 | 62331 |
| 2026-07-14 | 22.36 | $23.61 | 137846 |
| 2026-07-13 | 22.11 | $22.94 | 112123 |
| 2026-07-10 | 22.02 | $22.63 | 17200 |
| 2026-07-09 | 22.04 | $22.62 | 14400 |
| 2026-07-08 | 22.08 | $22.67 | 43420 |
| 2026-07-07 | 22.13 | $22.24 | 46713 |
| 2026-07-06 | 22.34 | $22.88 | 28859 |
| 2026-07-02 | 22.42 | $22.72 | 17700 |
| 2026-07-01 | 22.58 | $22.48 | 28100 |
| 2026-06-30 | 22.88 | $22.96 | 56100 |
| 2026-06-29 | 23.10 | $23.00 | 49200 |
| 2026-06-26 | 23.37 | $23.05 | 23124 |
| 2026-06-25 | 23.71 | $23.22 | 45507 |
| 2026-06-24 | 24.08 | $23.19 | 64238 |
| 2026-06-23 | 24.56 | $23.60 | 27641 |
| 2026-06-22 | 25.01 | $24.12 | 49314 |
| 2026-06-18 | 25.41 | $24.34 | 116800 |
| 2026-06-17 | 25.84 | $25.00 | 54700 |
| 2026-06-16 | 26.15 | $25.15 | 31878 |
| 2026-06-15 | 26.48 | $25.46 | 56149 |
| 2026-06-12 | 26.78 | $26.38 | 33820 |
| 2026-06-11 | 26.85 | $25.96 | 20778 |
| 2026-06-10 | 27.07 | $25.82 | 65633 |
| 2026-06-09 | 27.38 | $26.22 | 50600 |
| 2026-06-08 | 27.61 | $26.76 | 45497 |
| 2026-06-05 | 27.71 | $27.00 | 115300 |
| 2026-06-04 | 27.75 | $28.35 | 133700 |
| 2026-06-03 | 27.35 | $27.77 | 26967 |
| 2026-06-02 | 27.04 | $27.97 | 30911 |
| 2026-06-01 | 26.59 | $27.95 | 92800 |
| 2026-05-29 | 26.03 | $26.44 | 52900 |
| 2026-05-28 | 25.83 | $27.28 | 65355 |
| 2026-05-27 | 25.33 | $26.58 | 42200 |
| 2026-05-26 | 24.93 | $26.10 | 134622 |
| 2026-05-22 | 24.60 | $24.61 | 41200 |
| 2026-05-21 | 24.67 | $24.78 | 32412 |
| 2026-05-20 | 24.72 | $24.80 | 29900 |
| 2026-05-19 | 24.77 | $24.59 | 73200 |
| 2026-05-18 | 24.91 | $24.86 | 70100 |
| 2026-05-15 | 25.00 | $24.69 | 38845 |
| 2026-05-14 | 25.17 | $25.09 | 69402 |
| 2026-05-13 | 25.25 | $25.05 | 59765 |
| 2026-05-12 | 25.37 | $25.35 | 33529 |
| 2026-05-11 | 25.42 | $25.70 | 57348 |
| 2026-05-08 | 25.38 | $25.09 | 51100 |
| 2026-05-07 | 25.52 | $25.49 | 85214 |
| 2026-05-06 | 25.58 | $25.96 | 78900 |
| 2026-05-05 | 25.50 | $26.13 | 47346 |
| 2026-05-04 | 25.35 | $25.66 | 75100 |
| 2026-05-01 | 25.33 | $25.68 | 81000 |
| 2026-04-30 | 25.30 | $26.09 | 97900 |
| 2026-04-29 | 25.14 | $25.65 | 57731 |
| 2026-04-28 | 25.09 | $25.65 | 57700 |
| 2026-04-27 | 25.04 | $25.36 | 57035 |
| 2026-04-24 | 25.09 | $25.09 | 477900 |
| 2026-04-23 | 25.24 | $25.50 | 94200 |
| 2026-04-22 | 25.29 | $25.75 | 52800 |
| 2026-04-21 | 25.30 | $25.58 | 83407 |
| 2026-04-20 | 25.37 | $24.96 | 122728 |
| 2026-04-17 | 25.65 | $24.94 | 451639 |
| 2026-04-16 | 26.02 | $25.62 | 597635 |
| 2026-04-15 | 26.25 | $26.03 | 127600 |
| 2026-04-14 | 26.42 | $25.68 | 513004 |
| 2026-04-13 | 26.73 | $26.12 | 148420 |
| 2026-04-10 | 26.97 | $26.00 | 191200 |
| 2026-04-09 | 27.31 | $25.94 | 253633 |
| 2026-04-08 | 27.73 | $26.64 | 381000 |
| 2026-04-07 | 28.02 | $27.56 | 261732 |
| 2026-04-06 | 28.07 | $27.89 | 144383 |
| 2026-04-02 | 28.02 | $27.71 | 305807 |
| 2026-04-01 | 28.01 | $27.47 | 953644 |
| 2026-03-31 | 28.06 | $27.44 | 304870 |
| 2026-03-30 | 28.13 | $28.08 | 661414 |
| 2026-03-27 | 27.99 | $28.40 | 336916 |
| 2026-03-26 | 27.71 | $27.43 | 285937 |
| 2026-03-25 | 27.66 | $27.95 | 140857 |
| 2026-03-24 | 27.43 | $28.30 | 483415 |
| 2026-03-23 | 27.04 | $27.00 | 163122 |
| 2026-03-20 | 26.95 | $27.05 | 371900 |
| 2026-03-19 | 26.83 | $27.54 | 516600 |
| 2026-03-18 | 26.52 | $26.39 | 43544 |
| 2026-03-17 | 26.50 | $26.53 | 63200 |
| 2026-03-16 | 26.42 | $26.59 | 107500 |
| 2026-03-13 | 26.30 | $26.74 | 134001 |
| 2026-03-12 | 26.11 | $27.04 | 212970 |
| 2026-03-11 | 25.78 | $26.49 | 108948 |
| 2026-03-10 | 25.55 | $26.00 | 50100 |
| 2026-03-09 | 25.42 | $26.00 | 78963 |
| 2026-03-06 | 25.26 | $25.58 | 29543 |
| 2026-03-05 | 25.21 | $25.38 | 60891 |
| 2026-03-04 | 25.21 | $26.20 | 100419 |
| 2026-03-03 | 24.96 | $25.53 | 70741 |
| 2026-03-02 | 24.86 | $25.25 | 27313 |
| 2026-02-27 | 24.84 | $24.69 | 34100 |
| 2026-02-26 | 25.00 | $24.71 | 29775 |
| 2026-02-25 | 25.19 | $25.35 | 104363 |
| 2026-02-24 | 25.23 | $25.60 | 33671 |
| 2026-02-23 | 25.20 | $25.34 | 28201 |
| 2026-02-20 | 25.25 | $25.00 | 14800 |
| 2026-02-19 | 25.42 | $25.16 | 19619 |
| 2026-02-18 | 25.58 | $25.26 | 43813 |
| 2026-02-17 | 25.75 | $25.05 | 43600 |
| 2026-02-13 | 26.02 | $25.51 | 44400 |
| 2026-02-12 | 26.20 | $25.65 | 67929 |
| 2026-02-11 | 26.37 | $26.25 | 42530 |
| 2026-02-10 | 26.39 | $26.02 | 14571 |
| 2026-02-09 | 26.48 | $26.57 | 36800 |
| 2026-02-06 | 26.41 | $25.96 | 33828 |
| 2026-02-05 | 26.51 | $25.34 | 38050 |
| 2026-02-04 | 26.82 | $26.47 | 28998 |
| 2026-02-03 | 26.83 | $26.42 | 37943 |
| 2026-02-02 | 26.85 | $25.83 | 27239 |
| 2026-01-30 | 27.05 | $25.83 | 121318 |
| 2026-01-29 | 27.28 | $26.88 | 37200 |
| 2026-01-28 | 27.21 | $26.56 | 21914 |
| 2026-01-27 | 27.21 | $26.73 | 10700 |
| 2026-01-26 | 27.14 | $26.22 | 59000 |
| 2026-01-23 | 27.19 | $27.18 | 12726 |
| 2026-01-22 | 26.94 | $27.09 | 31600 |
| 2026-01-21 | 26.64 | $26.79 | 134300 |
| 2026-01-20 | 26.35 | $26.24 | 25635 |
| 2026-01-16 | 26.15 | $26.07 | 15646 |
| 2026-01-15 | 25.94 | $26.29 | 26428 |
| 2026-01-14 | 25.61 | $26.28 | 30800 |
| 2026-01-13 | 25.19 | $25.46 | 44873 |
| 2026-01-12 | 24.92 | $25.73 | 54538 |
| 2026-01-09 | 24.50 | $24.97 | 114300 |
| 2026-01-08 | 24.22 | $24.68 | 34023 |
| 2026-01-07 | 23.95 | $24.31 | 12366 |
| 2026-01-06 | 23.74 | $24.16 | 16428 |
| 2026-01-05 | 23.53 | $23.56 | 24400 |
| 2026-01-02 | 23.45 | $23.32 | 30800 |
| 2025-12-31 | 23.43 | $22.81 | 16816 |
| 2025-12-30 | 23.56 | $22.94 | 10340 |
| 2025-12-29 | 23.67 | $23.61 | 14500 |
| 2025-12-26 | 23.58 | $23.69 | 8700 |
| 2025-12-24 | 23.44 | $23.74 | 6730 |
| 2025-12-23 | 23.25 | $23.61 | 10076 |
| 2025-12-22 | 23.05 | $23.26 | 16800 |
| 2025-12-19 | 22.92 | $23.25 | 23815 |
| 2025-12-18 | 22.75 | $22.80 | 15600 |
| 2025-12-17 | 22.69 | $22.51 | 13621 |
| 2025-12-16 | 22.71 | $22.43 | 7800 |
| 2025-12-15 | 22.74 | $22.65 | 6425 |
| 2025-12-12 | 22.72 | $22.80 | 10000 |
| 2025-12-11 | 22.64 | $23.12 | 10715 |
| 2025-12-10 | 22.43 | $22.57 | 14341 |
| 2025-12-09 | 22.36 | $22.58 | 3444 |
| 2025-12-08 | 22.26 | $22.46 | 17029 |
| 2025-12-05 | 22.18 | $23.04 | 22933 |
| 2025-12-04 | 21.89 | $22.95 | 36011 |
| 2025-12-03 | 21.58 | $22.89 | 31267 |
| 2025-12-02 | 21.22 | $21.84 | 16100 |
| 2025-12-01 | 21.12 | $21.53 | 6400 |
| 2025-11-28 | 21.11 | $21.61 | 5701 |
| 2025-11-26 | 21.07 | $21.52 | 3620 |
| 2025-11-25 | 21.07 | $21.31 | 7300 |
| 2025-11-24 | 21.14 | $20.92 | 12000 |
| 2025-11-21 | 21.36 | $20.89 | 30637 |
| 2025-11-20 | 21.64 | $21.01 | 23944 |
| 2025-11-19 | 21.96 | $21.53 | 18400 |
| 2025-11-18 | 22.19 | $21.83 | 8900 |
| 2025-11-17 | 22.37 | $22.09 | 24700 |
| 2025-11-14 | 22.52 | $22.25 | 31600 |
| 2025-11-13 | 22.65 | $22.29 | 105500 |
| 2025-11-12 | 22.80 | $23.15 | 9044 |
| 2025-11-11 | 22.71 | $23.15 | 23400 |
| 2025-11-10 | 22.60 | $23.21 | 10600 |
| 2025-11-07 | 22.46 | $22.91 | 8725 |
| 2025-11-06 | 22.37 | $22.84 | 42010 |
| 2025-11-05 | 22.29 | $22.32 | 4700 |
| 2025-11-04 | 22.37 | $22.16 | 10335 |
| 2025-11-03 | 22.51 | $22.86 | 12600 |
| 2025-10-31 | 22.47 | $22.78 | 22645 |
| 2025-10-30 | 22.44 | $22.35 | 9600 |
| 2025-10-29 | 22.55 | $22.16 | 10792 |
| 2025-10-28 | 22.75 | $22.10 | 18600 |
| 2025-10-27 | 23.00 | $22.43 | 26912 |
| 2025-10-24 | 23.21 | $22.48 | 8000 |
| 2025-10-23 | 23.45 | $22.43 | 15512 |
| 2025-10-22 | 23.75 | $22.46 | 26301 |
| 2025-10-21 | 24.09 | $22.96 | 76500 |
| 2025-10-20 | 24.35 | $24.05 | 20540 |
| 2025-10-17 | 24.30 | $23.56 | 39012 |
| 2025-10-16 | 24.39 | $24.07 | 43500 |
| 2025-10-15 | 24.32 | $23.99 | 64815 |
| 2025-10-14 | 24.24 | $24.70 | 23600 |
| 2025-10-13 | 23.91 | $24.28 | 34938 |
| 2025-10-10 | 23.63 | $23.19 | 75616 |
| 2025-10-09 | 23.62 | $23.80 | 36800 |
| 2025-10-08 | 23.40 | $23.40 | 26500 |
| 2025-10-07 | 23.24 | $23.16 | 25700 |
| 2025-10-06 | 23.12 | $23.26 | 62700 |
| 2025-10-03 | 22.92 | $23.25 | 71000 |
| 2025-10-02 | 22.68 | $22.73 | 12934 |
| 2025-10-01 | 22.53 | $22.72 | 27239 |
| 2025-09-30 | 22.34 | $22.31 | 52396 |
| 2025-09-29 | 22.24 | $22.17 | 41760 |
| 2025-09-26 | 22.14 | $22.16 | 20700 |
| 2025-09-25 | 22.02 | $22.12 | 109500 |
| 2025-09-24 | 21.88 | $22.15 | 16000 |
| 2025-09-23 | 21.69 | $21.75 | 34700 |
| 2025-09-22 | 21.57 | $21.76 | 27345 |
| 2025-09-19 | 21.42 | $21.92 | 9725 |
| 2025-09-18 | 21.18 | $21.87 | 23000 |
| 2025-09-17 | 20.90 | $21.42 | 12200 |
| 2025-09-16 | 20.69 | $21.39 | 12115 |
| 2025-09-15 | 20.45 | $21.00 | 20561 |
| 2025-09-12 | 20.28 | $20.24 | 7641 |
| 2025-09-11 | 20.30 | $20.41 | 18300 |
| 2025-09-10 | 20.28 | $20.34 | 7206 |
| 2025-09-09 | 20.28 | $20.42 | 85000 |
| 2025-09-08 | 20.25 | $20.39 | 17400 |
| 2025-09-05 | 20.23 | $20.75 | 59049 |
| 2025-09-04 | 20.08 | $19.97 | 5900 |
| 2025-09-03 | 20.15 | $19.94 | 8200 |
| 2025-09-02 | 20.24 | $20.10 | 114527 |
| 2025-08-29 | 20.31 | $20.47 | 5319 |
| 2025-08-28 | 20.27 | $20.27 | 10839 |
| 2025-08-27 | 20.29 | $20.40 | 4306 |
| 2025-08-26 | 20.26 | $20.48 | 4108 |
| 2025-08-25 | 20.21 | $20.28 | 6838 |
| 2025-08-22 | 20.20 | $20.16 | 5539 |
| 2025-08-21 | 20.24 | $19.63 | 17500 |
| 2025-08-20 | 20.44 | $19.50 | 7177 |
| 2025-08-19 | 20.73 | $19.86 | 18200 |
| 2025-08-18 | 20.96 | $20.14 | 10640 |
| 2025-08-15 | 21.14 | $20.63 | 6819 |
| 2025-08-14 | 21.20 | $21.12 | 25700 |
| 2025-08-13 | 21.11 | $21.53 | 7217 |
| 2025-08-12 | 20.87 | $21.53 | 19900 |
| 2025-08-11 | 20.55 | $20.94 | 9623 |
| 2025-08-08 | 20.35 | $20.87 | 20000 |
| 2025-08-07 | 20.12 | $20.25 | 18366 |
| 2025-08-06 | 20.03 | $19.89 | 7102 |
| 2025-08-05 | 20.03 | $19.95 | 10100 |
| 2025-08-04 | 20.00 | $19.67 | 12839 |
| 2025-08-01 | 20.05 | $18.97 | 6708 |
| 2025-07-31 | 20.32 | $19.15 | 28314 |
| 2025-07-30 | 20.59 | $19.44 | 6800 |
| 2025-07-29 | 20.82 | $19.93 | 15212 |
| 2025-07-28 | 20.92 | $19.96 | 28239 |
| 2025-07-25 | 21.02 | $20.76 | 58708 |
| 2025-07-24 | 20.87 | $21.08 | 16647 |
| 2025-07-23 | 20.57 | $21.27 | 31957 |
| 2025-07-22 | 20.13 | $20.95 | 32900 |
| 2025-07-21 | 19.68 | $19.84 | 34123 |
| 2025-07-18 | 19.48 | $19.38 | 20708 |
| 2025-07-17 | 19.36 | $19.50 | 7450 |
| 2025-07-16 | 19.17 | $19.07 | 5857 |
| 2025-07-15 | 19.06 | $19.17 | 7400 |
| 2025-07-14 | 18.89 | $19.20 | 20312 |
| 2025-07-11 | 18.66 | $19.21 | 58000 |
| 2025-07-10 | 18.36 | $18.91 | 21809 |
| 2025-07-09 | 18.10 | $18.12 | 9450 |
| 2025-07-08 | 18.02 | $18.21 | 13441 |
| 2025-07-07 | 17.89 | $18.20 | 17032 |
| 2025-07-03 | 17.72 | $18.55 | 21737 |
| 2025-07-02 | 17.41 | $18.16 | 17636 |
| 2025-07-01 | 17.16 | $17.27 | 9800 |
| 2025-06-30 | 17.13 | $17.44 | 13200 |
| 2025-06-27 | 17.04 | $17.10 | 29606 |
| 2025-06-26 | 17.03 | $16.91 | 6517 |
| 2025-06-25 | 17.09 | $16.65 | 4231 |
| 2025-06-24 | 17.25 | $16.91 | 13409 |
| 2025-06-23 | 17.35 | $17.04 | 10164 |
| 2025-06-20 | 17.44 | $17.15 | 11400 |
| 2025-06-18 | 17.51 | $17.65 | 3600 |
| 2025-06-17 | 17.44 | $17.47 | 5411 |
| 2025-06-16 | 17.40 | $17.48 | 8000 |
| 2025-06-13 | 17.35 | $17.28 | 14000 |
| 2025-06-12 | 17.36 | $17.36 | 1735 |
| 2025-06-11 | 17.33 | $17.43 | 4144 |
| 2025-06-10 | 17.28 | $17.44 | 5047 |
| 2025-06-09 | 17.21 | $17.44 | 4100 |
| 2025-06-06 | 17.13 | $17.26 | 6337 |
| 2025-06-05 | 17.09 | $17.06 | 1801 |
| 2025-06-04 | 17.10 | $17.18 | 6400 |
| 2025-06-03 | 17.07 | $16.93 | 9241 |
| 2025-06-02 | 17.12 | $16.96 | 5893 |
| 2025-05-30 | 17.17 | $16.87 | 2400 |
| 2025-05-29 | 17.25 | $17.13 | 4500 |
| 2025-05-28 | 17.28 | $17.30 | 9620 |
| 2025-05-27 | 17.25 | $17.38 | 4342 |
| 2025-05-23 | 17.19 | $16.92 | 9600 |
| 2025-05-22 | 17.26 | $16.85 | 20500 |
| 2025-05-21 | 17.37 | $17.10 | 2100 |
| 2025-05-20 | 17.42 | $17.19 | 5717 |
| 2025-05-19 | 17.46 | $17.23 | 6985 |
| 2025-05-16 | 17.48 | $17.42 | 7900 |
| 2025-05-15 | 17.44 | $17.34 | 6204 |
| 2025-05-14 | 17.42 | $17.42 | 10100 |
| 2025-05-13 | 17.37 | $17.71 | 32583 |
| 2025-05-12 | 17.21 | $17.01 | 21745 |
| 2025-05-09 | 17.24 | $16.73 | 38441 |
| 2025-05-08 | 17.35 | $17.04 | 13900 |
| 2025-05-07 | 17.39 | $17.19 | 24800 |
| 2025-05-06 | 17.39 | $17.33 | 7538 |
| 2025-05-05 | 17.35 | $17.26 | 4461 |
| 2025-05-02 | 17.31 | $17.39 | 8540 |
| 2025-05-01 | 17.21 | $16.93 | 27700 |
| 2025-04-30 | 17.24 | $16.92 | 20300 |
| 2025-04-29 | 17.28 | $17.42 | 9014 |
| 2025-04-28 | 17.16 | $17.36 | 12130 |
| 2025-04-25 | 17.04 | $17.29 | 11033 |
| 2025-04-24 | 16.90 | $17.56 | 59651 |
| 2025-04-23 | 16.65 | $17.05 | 19600 |
| 2025-04-22 | 16.51 | $16.96 | 15413 |
| 2025-04-21 | 16.38 | $16.84 | 30300 |
| 2025-04-17 | 16.25 | $17.00 | 11100 |
| 2025-04-16 | 16.05 | $16.58 | 10813 |
| 2025-04-15 | 15.94 | $16.61 | 16038 |
| 2025-04-14 | 15.81 | $16.60 | 31851 |
| 2025-04-11 | 15.66 | $16.38 | 46109 |
| 2025-04-10 | 15.56 | $15.76 | 50039 |
| 2025-04-09 | 15.65 | $16.15 | 135800 |
| 2025-04-08 | 15.64 | $15.17 | 153845 |
| 2025-04-07 | 15.96 | $14.71 | 19724 |
| 2025-04-04 | 16.50 | $14.94 | 54000 |
| 2025-04-03 | 17.10 | $16.29 | 21000 |
| 2025-04-02 | 17.40 | $17.16 | 5045 |
| 2025-04-01 | 17.50 | $17.34 | 37300 |
| 2025-03-31 | 17.57 | $17.29 | 10532 |
| 2025-03-28 | 17.67 | $17.52 | 10440 |
| 2025-03-27 | 17.73 | $17.84 | 3600 |
| 2025-03-26 | 17.69 | $17.69 | 4080 |
| 2025-03-25 | 17.70 | $17.78 | 7400 |
| 2025-03-24 | 17.69 | $17.72 | 6400 |
| 2025-03-21 | 17.69 | $17.56 | 6600 |
| 2025-03-20 | 17.75 | $17.85 | 38636 |
| 2025-03-19 | 17.74 | $18.01 | 21923 |
| 2025-03-18 | 17.67 | $18.11 | 28814 |
| 2025-03-17 | 17.57 | $17.89 | 5625 |
| 2025-03-14 | 17.51 | $17.94 | 24406 |
| 2025-03-13 | 17.44 | $17.60 | 23300 |
| 2025-03-12 | 17.46 | $17.74 | 32100 |
| 2025-03-11 | 17.45 | $18.17 | 10512 |
| 2025-03-10 | 17.32 | $17.53 | 10705 |
| 2025-03-07 | 17.36 | $17.45 | 10133 |
| 2025-03-06 | 17.45 | $17.55 | 10000 |
| 2025-03-05 | 17.54 | $17.78 | 6808 |
| 2025-03-04 | 17.59 | $17.53 | 8383 |
| 2025-03-03 | 17.74 | $17.54 | 37800 |
| 2025-02-28 | 17.93 | $17.68 | 21046 |
| 2025-02-27 | 18.13 | $17.93 | 18908 |
| 2025-02-26 | 18.29 | $18.24 | 15800 |
| 2025-02-25 | 18.41 | $18.36 | 254900 |
| 2025-02-24 | 18.52 | $18.51 | 13104 |
| 2025-02-21 | 18.62 | $18.43 | 13141 |
| 2025-02-20 | 18.77 | $18.82 | 179712 |
| 2025-02-19 | 18.84 | $18.35 | 18133 |
| 2025-02-18 | 19.09 | $18.81 | 25112 |
| 2025-02-14 | 19.24 | $18.95 | 62019 |
| 2025-02-13 | 19.40 | $19.44 | 14600 |
| 2025-02-12 | 19.43 | $19.17 | 2900 |
| 2025-02-11 | 19.57 | $19.48 | 2900 |
| 2025-02-10 | 19.64 | $19.61 | 5100 |
| 2025-02-07 | 19.69 | $19.50 | 7755 |
| 2025-02-06 | 19.79 | $19.81 | 11145 |
| 2025-02-05 | 19.83 | $20.08 | 2021 |
| 2025-02-04 | 19.78 | $20.04 | 5300 |
| 2025-02-03 | 19.75 | $19.67 | 10100 |
| 2025-01-31 | 19.83 | $19.76 | 3520 |
| 2025-01-30 | 19.91 | $19.89 | 24921 |
| 2025-01-29 | 19.97 | $19.83 | 53419 |
| 2025-01-28 | 20.07 | $19.62 | 20382 |
| 2025-01-27 | 20.26 | $20.16 | 12800 |
| 2025-01-24 | 20.33 | $20.68 | 6027 |
| 2025-01-23 | 20.25 | $20.67 | 47245 |
| 2025-01-22 | 20.17 | $20.49 | 9800 |
| 2025-01-21 | 20.13 | $20.95 | 22542 |
| 2025-01-17 | 19.94 | $20.50 | 2820 |
| 2025-01-16 | 19.87 | $20.30 | 4900 |
| 2025-01-15 | 19.85 | $20.50 | 5802 |
| 2025-01-14 | 19.78 | $20.32 | 3513 |
| 2025-01-13 | 19.76 | $20.07 | 10100 |
| 2025-01-10 | 19.83 | $19.70 | 8738 |
| 2025-01-08 | 20.04 | $20.20 | 1500 |
| 2025-01-07 | 20.16 | $20.38 | 10831 |
| 2025-01-06 | 20.25 | $20.58 | 3624 |
| 2025-01-03 | 20.32 | $20.84 | 3000 |
| 2025-01-02 | 20.34 | $20.89 | 2900 |
| 2024-12-31 | 20.35 | $20.78 | 3900 |
| 2024-12-30 | 20.42 | $20.62 | 4900 |
| 2024-12-27 | 20.58 | $20.73 | 4000 |
| 2024-12-26 | 20.74 | $20.86 | 7200 |
| 2024-12-24 | 20.92 | $20.96 | 2939 |
| 2024-12-23 | 21.12 | $20.96 | 6927 |
| 2024-12-20 | 21.37 | $20.98 | 1800 |
| 2024-12-19 | 21.69 | $21.17 | 3213 |
| 2024-12-18 | 22.03 | $21.37 | 1918 |
| 2024-12-17 | 22.39 | $22.04 | 2246 |
| 2024-12-16 | 22.63 | $22.30 | 5435 |
| 2024-12-13 | 22.84 | $22.69 | 900 |
| 2024-12-12 | 22.98 | $22.93 | 800 |
| 2024-12-11 | 23.08 | $23.02 | 2438 |
| 2024-12-10 | 23.18 | $22.98 | 1430 |
| 2024-12-09 | 23.32 | $22.99 | 4903 |
| 2024-12-06 | 23.48 | $22.75 | 5000 |
| 2024-12-05 | 23.76 | $23.37 | 430 |
| 2024-12-04 | 23.91 | $23.49 | 1100 |
| 2024-12-03 | 24.05 | $23.72 | 2917 |
| 2024-12-02 | 24.14 | $23.77 | 2220 |
| 2024-11-29 | 24.23 | $23.98 | 907 |
| 2024-11-27 | 24.28 | $24.12 | 213 |
| 2024-11-26 | 24.29 | $24.02 | 1000 |
| 2024-11-25 | 24.33 | $24.26 | 2800 |
| 2024-11-22 | 24.29 | $24.47 | 1400 |
| 2024-11-21 | 24.18 | $24.55 | 5600 |
| 2024-11-20 | 24.01 | $24.05 | 2803 |
| 2024-11-19 | 23.96 | $23.95 | 3000 |
| 2024-11-18 | 23.92 | $23.89 | 2245 |
| 2024-11-15 | 23.89 | $23.31 | 1900 |
| 2024-11-14 | 24.04 | $23.50 | 3915 |
| 2024-11-13 | 24.15 | $23.66 | 1507 |
| 2024-11-12 | 24.23 | $23.62 | 4018 |
| 2024-11-11 | 24.34 | $24.36 | 2120 |
| 2024-11-08 | 24.22 | $24.54 | 5340 |
| 2024-11-07 | 24.01 | $25.05 | 5546 |
| 2024-11-06 | 23.59 | $24.58 | 2105 |
| 2024-11-05 | 23.23 | $23.74 | 427 |
| 2024-11-04 | 23.04 | $23.13 | 818 |
| 2024-11-01 | 23.01 | $23.06 | 910 |
| 2024-10-31 | 22.99 | $23.16 | 500 |
| 2024-10-30 | 22.94 | $22.78 | 1714 |
| 2024-10-29 | 22.99 | $22.96 | 1400 |
| 2024-10-28 | 23.00 | $23.14 | 2143 |
| 2024-10-25 | 22.95 | $22.73 | 4025 |
| 2024-10-24 | 23.01 | $22.56 | 1644 |
| 2024-10-23 | 23.15 | $22.42 | 1517 |
| 2024-10-22 | 23.35 | $22.90 | 2700 |
| 2024-10-21 | 23.44 | $22.61 | 800 |
| 2024-10-18 | 23.64 | $22.87 | 2423 |
| 2024-10-17 | 23.79 | $22.91 | 1500 |
| 2024-10-16 | 23.96 | $23.41 | 1900 |
| 2024-10-15 | 23.99 | $23.33 | 400 |
| 2024-10-14 | 24.04 | $23.66 | 1524 |
| 2024-10-11 | 23.99 | $23.70 | 5500 |
| 2024-10-10 | 23.91 | $23.45 | 3840 |
| 2024-10-09 | 23.87 | $23.05 | 1400 |
| 2024-10-08 | 23.93 | $23.18 | 6800 |
| 2024-10-07 | 23.96 | $23.91 | 2514 |
| 2024-10-04 | 23.74 | $23.52 | 1516 |
| 2024-10-03 | 23.59 | $23.25 | 643 |
| 2024-10-02 | 23.47 | $23.50 | 1800 |
| 2024-10-01 | 23.24 | $23.59 | 5900 |
| 2024-09-30 | 22.91 | $23.79 | 16900 |
| 2024-09-27 | 22.44 | $23.55 | 2900 |
| 2024-09-26 | 21.94 | $23.19 | 2500 |
| 2024-09-25 | 21.43 | $22.38 | 1310 |
| 2024-09-24 | 21.07 | $22.33 | 4200 |
| 2024-09-23 | 20.65 | $21.46 | 2900 |
| 2024-09-20 | 20.41 | $21.15 | 11800 |
| 2024-09-19 | 20.23 | $21.21 | 8932 |
| 2024-09-18 | 20.00 | $20.55 | 2300 |
| 2024-09-17 | 19.93 | $20.51 | 5044 |
| 2024-09-16 | 19.87 | $20.64 | 4400 |
| 2024-09-13 | 19.77 | $20.63 | 300 |
| 2024-09-12 | 19.67 | $20.25 | 926 |
| 2024-09-11 | 19.68 | $19.71 | 3601 |
| 2024-09-10 | 19.88 | $19.60 | 3333 |
| 2024-09-09 | 20.18 | $19.80 | 2833 |
| 2024-09-06 | 20.49 | $19.70 | 9212 |
| 2024-09-05 | 20.91 | $20.36 | 25315 |
| 2024-09-04 | 21.23 | $20.77 | 2300 |
| 2024-09-03 | 21.51 | $21.23 | 9000 |
| 2024-08-30 | 21.70 | $22.06 | 1800 |
| 2024-08-29 | 21.68 | $21.99 | 1543 |
| 2024-08-28 | 21.69 | $21.81 | 2511 |
| 2024-08-27 | 21.77 | $21.97 | 3123 |
| 2024-08-26 | 21.83 | $21.92 | 5700 |
| 2024-08-23 | 21.92 | $22.11 | 9734 |
| 2024-08-22 | 21.98 | $21.98 | 4300 |
| 2024-08-21 | 22.11 | $22.24 | 7600 |
| 2024-08-20 | 22.19 | $22.00 | 3300 |
| 2024-08-19 | 22.38 | $22.88 | 3231 |
| 2024-08-16 | 22.34 | $22.74 | 400 |
| 2024-08-15 | 22.34 | $22.48 | 3500 |
| 2024-08-14 | 22.43 | $22.58 | 2400 |
| 2024-08-13 | 22.53 | $23.27 | 1400 |
| 2024-08-12 | 22.44 | $23.00 | 6200 |
| 2024-08-09 | 22.42 | $22.91 | 3200 |
| 2024-08-08 | 22.45 | $22.65 | 2800 |
| 2024-08-07 | 22.57 | $22.36 | 1600 |
| 2024-08-06 | 22.82 | $22.31 | 4100 |
| 2024-08-05 | 23.16 | $22.22 | 6400 |
| 2024-08-02 | 23.61 | $23.15 | 4500 |
| 2024-08-01 | 23.87 | $23.58 | 2600 |
| 2024-07-31 | 24.05 | $24.32 | 1316 |
| 2024-07-30 | 24.05 | $23.70 | 1800 |
| 2024-07-29 | 24.25 | $23.93 | 2000 |
| 2024-07-26 | 24.42 | $24.14 | 1034 |
| 2024-07-25 | 24.57 | $23.92 | 9622 |
| 2024-07-24 | 24.82 | $24.06 | 5300 |
| 2024-07-23 | 25.08 | $24.29 | 2945 |
| 2024-07-22 | 25.32 | $24.54 | 7346 |
| 2024-07-19 | 25.53 | $24.54 | 5110 |
| 2024-07-18 | 25.79 | $25.04 | 5600 |
| 2024-07-17 | 25.93 | $25.36 | 4500 |
| 2024-07-16 | 25.99 | $25.89 | 2800 |
| 2024-07-15 | 25.90 | $25.93 | 4300 |
| 2024-07-12 | 25.75 | $25.75 | 1820 |
| 2024-07-11 | 25.63 | $25.46 | 22000 |
| 2024-07-10 | 25.56 | $25.46 | 3600 |
| 2024-07-09 | 25.46 | $25.65 | 2206 |
| 2024-07-08 | 25.28 | $25.72 | 5700 |
| 2024-07-05 | 25.03 | $25.74 | 6100 |
| 2024-07-03 | 24.70 | $25.96 | 4200 |
| 2024-07-02 | 24.24 | $25.41 | 4100 |
| 2024-07-01 | 23.84 | $25.32 | 15146 |
| 2024-06-28 | 23.39 | $23.82 | 4000 |
| 2024-06-27 | 23.32 | $23.45 | 2700 |
| 2024-06-26 | 23.35 | $23.37 | 211 |
| 2024-06-25 | 23.42 | $23.28 | 4202 |
| 2024-06-24 | 23.53 | $23.65 | 531 |
| 2024-06-21 | 23.56 | $23.54 | 2500 |
| 2024-06-20 | 23.64 | $23.76 | 1919 |
| 2024-06-18 | 23.67 | $23.56 | 931 |
| 2024-06-17 | 23.76 | $23.37 | 1321 |
| 2024-06-14 | 23.95 | $23.50 | 1545 |
| 2024-06-13 | 24.13 | $23.64 | 6100 |
| 2024-06-12 | 24.31 | $23.83 | 9349 |
| 2024-06-11 | 24.47 | $23.72 | 10600 |
| 2024-06-10 | 24.69 | $24.29 | 3203 |
| 2024-06-07 | 24.79 | $24.30 | 8900 |
| 2024-06-06 | 24.89 | $24.74 | 4714 |
| 2024-06-05 | 24.87 | $24.46 | 31523 |
| 2024-06-04 | 24.93 | $24.48 | 28700 |
| 2024-06-03 | 24.99 | $25.45 | 37613 |
| 2024-05-31 | 24.76 | $24.97 | 16125 |
| 2024-05-30 | 24.61 | $24.46 | 16618 |
| 2024-05-29 | 24.59 | $24.41 | 13200 |
| 2024-05-28 | 24.57 | $24.79 | 19500 |
| 2024-05-24 | 24.43 | $24.44 | 11103 |
| 2024-05-23 | 24.36 | $24.24 | 5827 |
| 2024-05-22 | 24.33 | $24.42 | 10100 |
| 2024-05-21 | 24.23 | $24.72 | 6000 |
| 2024-05-20 | 24.02 | $24.39 | 10023 |
| 2024-05-17 | 23.85 | $23.95 | 2500 |
| 2024-05-16 | 23.79 | $23.67 | 1900 |
| 2024-05-15 | 23.80 | $23.77 | 2100 |
| 2024-05-14 | 23.78 | $23.66 | 1500 |
| 2024-05-13 | 23.79 | $23.70 | 3900 |
| 2024-05-10 | 23.78 | $23.52 | 4746 |
| 2024-05-09 | 23.82 | $23.69 | 2600 |
| 2024-05-08 | 23.82 | $23.65 | 1300 |
| 2024-05-07 | 23.83 | $23.81 | 1200 |
| 2024-05-06 | 23.78 | $23.73 | 80900 |
| 2024-05-03 | 23.75 | $23.95 | 2514 |
| 2024-05-02 | 23.63 | $23.49 | 1300 |
| 2024-05-01 | 23.63 | $23.18 | 4500 |
| 2024-04-30 | 23.73 | $23.39 | 2924 |
| 2024-04-29 | 23.78 | $23.98 | 3941 |
| 2024-04-26 | 23.64 | $23.77 | 1500 |
| 2024-04-25 | 23.54 | $23.49 | 924 |
| 2024-04-24 | 23.51 | $23.10 | 1434 |
| 2024-04-23 | 23.58 | $23.07 | 8200 |
| 2024-04-22 | 23.68 | $23.51 | 6900 |
| 2024-04-19 | 23.66 | $23.65 | 6900 |
| 2024-04-18 | 23.58 | $23.64 | 1521 |
| 2024-04-17 | 23.49 | $23.78 | 36743 |
| 2024-04-16 | 23.32 | $23.53 | 2500 |
| 2024-04-15 | 23.20 | $23.26 | 13139 |
| 2024-04-12 | 23.13 | $23.25 | 5100 |
| 2024-04-11 | 23.04 | $23.39 | 2200 |
| 2024-04-10 | 22.90 | $23.29 | 4200 |
| 2024-04-09 | 22.75 | $23.19 | 1200 |
| 2024-04-08 | 22.61 | $22.79 | 2643 |
| 2024-04-05 | 22.56 | $22.48 | 5882 |
| 2024-04-04 | 22.60 | $22.62 | 2849 |
| 2024-04-03 | 22.60 | $22.84 | 4700 |
| 2024-04-02 | 22.55 | $22.72 | 4800 |
| 2024-04-01 | 22.52 | $22.85 | 4400 |
| 2024-03-28 | 22.44 | $22.91 | 27404 |
| 2024-03-27 | 22.34 | $22.66 | 9500 |
| 2024-03-26 | 22.30 | $22.26 | 20331 |
| 2024-03-25 | 22.38 | $22.45 | 4504 |
| 2024-03-22 | 22.42 | $22.35 | 5600 |
| 2024-03-21 | 22.51 | $22.87 | 47200 |
| 2024-03-20 | 22.47 | $22.78 | 607 |
| 2024-03-19 | 22.45 | $22.48 | 1745 |
| 2024-03-18 | 22.52 | $22.14 | 6600 |
| 2024-03-15 | 22.73 | $22.11 | 2834 |
| 2024-03-14 | 23.00 | $22.19 | 17400 |
| 2024-03-13 | 23.30 | $22.67 | 1623 |
| 2024-03-12 | 23.53 | $22.77 | 13307 |
| 2024-03-11 | 23.77 | $23.57 | 4600 |
| 2024-03-08 | 23.81 | $24.25 | 5907 |
| 2024-03-07 | 23.65 | $24.45 | 6347 |
| 2024-03-06 | 23.38 | $24.07 | 6400 |
| 2024-03-05 | 23.19 | $23.66 | 12500 |
| 2024-03-04 | 23.08 | $23.58 | 905 |
| 2024-03-01 | 22.98 | $23.58 | 1701 |
| 2024-02-29 | 22.87 | $23.05 | 3800 |
| 2024-02-28 | 22.91 | $22.76 | 2100 |
| 2024-02-27 | 23.06 | $23.54 | 6347 |
| 2024-02-26 | 23.00 | $23.52 | 3007 |
| 2024-02-23 | 22.94 | $23.30 | 4739 |
| 2024-02-22 | 22.95 | $23.36 | 9107 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
40.89
2026-07-31
Close Price
$22.62
Vol: 6621
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.76
Average
49.39
Maximum
76.63
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 40.89 | $22.62 | 6621 |
| 2026-07-30 | 44.06 | $23.10 | 9614 |
| 2026-07-29 | 41.74 | $22.84 | 29023 |
| 2026-07-28 | 41.65 | $22.83 | 26441 |
| 2026-07-27 | 44.54 | $23.28 | 19800 |
| 2026-07-24 | 47.32 | $23.68 | 11300 |
| 2026-07-23 | 49.67 | $24.00 | 60400 |
| 2026-07-22 | 48.22 | $23.81 | 49303 |
| 2026-07-21 | 45.30 | $23.44 | 24809 |
| 2026-07-20 | 44.50 | $23.34 | 110750 |
| 2026-07-17 | 41.39 | $22.96 | 13000 |
| 2026-07-16 | 41.30 | $22.95 | 92732 |
| 2026-07-15 | 46.23 | $23.75 | 62331 |
| 2026-07-14 | 45.14 | $23.61 | 137846 |
| 2026-07-13 | 39.58 | $22.94 | 112123 |
| 2026-07-10 | 36.77 | $22.63 | 17200 |
| 2026-07-09 | 36.68 | $22.62 | 14400 |
| 2026-07-08 | 36.93 | $22.67 | 43420 |
| 2026-07-07 | 33.19 | $22.24 | 46713 |
| 2026-07-06 | 36.23 | $22.88 | 28859 |
| 2026-07-02 | 34.81 | $22.72 | 17700 |
| 2026-07-01 | 32.69 | $22.48 | 28100 |
| 2026-06-30 | 34.85 | $22.96 | 56100 |
| 2026-06-29 | 35.03 | $23.00 | 49200 |
| 2026-06-26 | 35.25 | $23.05 | 23124 |
| 2026-06-25 | 35.98 | $23.22 | 45507 |
| 2026-06-24 | 35.76 | $23.19 | 64238 |
| 2026-06-23 | 37.45 | $23.60 | 27641 |
| 2026-06-22 | 39.72 | $24.12 | 49314 |
| 2026-06-18 | 40.71 | $24.34 | 116800 |
| 2026-06-17 | 43.83 | $25.00 | 54700 |
| 2026-06-16 | 44.57 | $25.15 | 31878 |
| 2026-06-15 | 46.09 | $25.46 | 56149 |
| 2026-06-12 | 51.00 | $26.38 | 33820 |
| 2026-06-11 | 48.63 | $25.96 | 20778 |
| 2026-06-10 | 47.83 | $25.82 | 65633 |
| 2026-06-09 | 49.94 | $26.22 | 50600 |
| 2026-06-08 | 52.94 | $26.76 | 45497 |
| 2026-06-05 | 54.32 | $27.00 | 115300 |
| 2026-06-04 | 63.08 | $28.35 | 133700 |
| 2026-06-03 | 60.48 | $27.77 | 26967 |
| 2026-06-02 | 61.91 | $27.97 | 30911 |
| 2026-06-01 | 61.82 | $27.95 | 92800 |
| 2026-05-29 | 54.47 | $26.44 | 52900 |
| 2026-05-28 | 60.64 | $27.28 | 65355 |
| 2026-05-27 | 56.76 | $26.58 | 42200 |
| 2026-05-26 | 53.80 | $26.10 | 134622 |
| 2026-05-22 | 42.09 | $24.61 | 41200 |
| 2026-05-21 | 43.27 | $24.78 | 32412 |
| 2026-05-20 | 43.41 | $24.80 | 29900 |
| 2026-05-19 | 41.57 | $24.59 | 73200 |
| 2026-05-18 | 43.29 | $24.86 | 70100 |
| 2026-05-15 | 41.85 | $24.69 | 38845 |
| 2026-05-14 | 44.37 | $25.09 | 69402 |
| 2026-05-13 | 44.05 | $25.05 | 59765 |
| 2026-05-12 | 45.94 | $25.35 | 33529 |
| 2026-05-11 | 48.23 | $25.70 | 57348 |
| 2026-05-08 | 43.57 | $25.09 | 51100 |
| 2026-05-07 | 46.16 | $25.49 | 85214 |
| 2026-05-06 | 49.43 | $25.96 | 78900 |
| 2026-05-05 | 50.67 | $26.13 | 47346 |
| 2026-05-04 | 47.20 | $25.66 | 75100 |
| 2026-05-01 | 47.34 | $25.68 | 81000 |
| 2026-04-30 | 50.12 | $26.09 | 97900 |
| 2026-04-29 | 46.94 | $25.65 | 57731 |
| 2026-04-28 | 46.94 | $25.65 | 57700 |
| 2026-04-27 | 44.85 | $25.36 | 57035 |
| 2026-04-24 | 42.86 | $25.09 | 477900 |
| 2026-04-23 | 45.22 | $25.50 | 94200 |
| 2026-04-22 | 46.70 | $25.75 | 52800 |
| 2026-04-21 | 45.55 | $25.58 | 83407 |
| 2026-04-20 | 41.12 | $24.96 | 122728 |
| 2026-04-17 | 40.97 | $24.94 | 451639 |
| 2026-04-16 | 44.57 | $25.62 | 597635 |
| 2026-04-15 | 46.92 | $26.03 | 127600 |
| 2026-04-14 | 44.55 | $25.68 | 513004 |
| 2026-04-13 | 47.06 | $26.12 | 148420 |
| 2026-04-10 | 46.28 | $26.00 | 191200 |
| 2026-04-09 | 45.90 | $25.94 | 253633 |
| 2026-04-08 | 49.82 | $26.64 | 381000 |
| 2026-04-07 | 55.79 | $27.56 | 261732 |
| 2026-04-06 | 58.16 | $27.89 | 144383 |
| 2026-04-02 | 57.22 | $27.71 | 305807 |
| 2026-04-01 | 55.96 | $27.47 | 953644 |
| 2026-03-31 | 55.81 | $27.44 | 304870 |
| 2026-03-30 | 60.07 | $28.08 | 661414 |
| 2026-03-27 | 62.33 | $28.40 | 336916 |
| 2026-03-26 | 57.75 | $27.43 | 285937 |
| 2026-03-25 | 61.56 | $27.95 | 140857 |
| 2026-03-24 | 64.27 | $28.30 | 483415 |
| 2026-03-23 | 57.69 | $27.00 | 163122 |
| 2026-03-20 | 58.08 | $27.05 | 371900 |
| 2026-03-19 | 61.99 | $27.54 | 516600 |
| 2026-03-18 | 55.29 | $26.39 | 43544 |
| 2026-03-17 | 56.44 | $26.53 | 63200 |
| 2026-03-16 | 56.92 | $26.59 | 107500 |
| 2026-03-13 | 58.10 | $26.74 | 134001 |
| 2026-03-12 | 60.48 | $27.04 | 212970 |
| 2026-03-11 | 57.44 | $26.49 | 108948 |
| 2026-03-10 | 54.48 | $26.00 | 50100 |
| 2026-03-09 | 54.48 | $26.00 | 78963 |
| 2026-03-06 | 51.89 | $25.58 | 29543 |
| 2026-03-05 | 50.62 | $25.38 | 60891 |
| 2026-03-04 | 56.43 | $26.20 | 100419 |
| 2026-03-03 | 52.16 | $25.53 | 70741 |
| 2026-03-02 | 50.23 | $25.25 | 27313 |
| 2026-02-27 | 46.09 | $24.69 | 34100 |
| 2026-02-26 | 46.22 | $24.71 | 29775 |
| 2026-02-25 | 50.57 | $25.35 | 104363 |
| 2026-02-24 | 52.40 | $25.60 | 33671 |
| 2026-02-23 | 50.64 | $25.34 | 28201 |
| 2026-02-20 | 48.25 | $25.00 | 14800 |
| 2026-02-19 | 49.32 | $25.16 | 19619 |
| 2026-02-18 | 49.97 | $25.26 | 43813 |
| 2026-02-17 | 48.61 | $25.05 | 43600 |
| 2026-02-13 | 51.53 | $25.51 | 44400 |
| 2026-02-12 | 52.44 | $25.65 | 67929 |
| 2026-02-11 | 56.50 | $26.25 | 42530 |
| 2026-02-10 | 55.24 | $26.02 | 14571 |
| 2026-02-09 | 59.14 | $26.57 | 36800 |
| 2026-02-06 | 55.85 | $25.96 | 33828 |
| 2026-02-05 | 52.14 | $25.34 | 38050 |
| 2026-02-04 | 61.03 | $26.47 | 28998 |
| 2026-02-03 | 60.75 | $26.42 | 37943 |
| 2026-02-02 | 57.29 | $25.83 | 27239 |
| 2026-01-30 | 57.29 | $25.83 | 121318 |
| 2026-01-29 | 66.72 | $26.88 | 37200 |
| 2026-01-28 | 65.06 | $26.56 | 21914 |
| 2026-01-27 | 66.74 | $26.73 | 10700 |
| 2026-01-26 | 64.09 | $26.22 | 59000 |
| 2026-01-23 | 74.75 | $27.18 | 12726 |
| 2026-01-22 | 74.37 | $27.09 | 31600 |
| 2026-01-21 | 73.09 | $26.79 | 134300 |
| 2026-01-20 | 70.52 | $26.24 | 25635 |
| 2026-01-16 | 69.67 | $26.07 | 15646 |
| 2026-01-15 | 72.23 | $26.29 | 26428 |
| 2026-01-14 | 72.19 | $26.28 | 30800 |
| 2026-01-13 | 68.26 | $25.46 | 44873 |
| 2026-01-12 | 71.42 | $25.73 | 54538 |
| 2026-01-09 | 67.39 | $24.97 | 114300 |
| 2026-01-08 | 65.63 | $24.68 | 34023 |
| 2026-01-07 | 63.23 | $24.31 | 12366 |
| 2026-01-06 | 62.21 | $24.16 | 16428 |
| 2026-01-05 | 57.78 | $23.56 | 24400 |
| 2026-01-02 | 55.81 | $23.32 | 30800 |
| 2025-12-31 | 51.21 | $22.81 | 16816 |
| 2025-12-30 | 52.53 | $22.94 | 10340 |
| 2025-12-29 | 60.14 | $23.61 | 14500 |
| 2025-12-26 | 61.15 | $23.69 | 8700 |
| 2025-12-24 | 61.76 | $23.74 | 6730 |
| 2025-12-23 | 60.79 | $23.61 | 10076 |
| 2025-12-22 | 58.07 | $23.26 | 16800 |
| 2025-12-19 | 57.99 | $23.25 | 23815 |
| 2025-12-18 | 54.30 | $22.80 | 15600 |
| 2025-12-17 | 51.71 | $22.51 | 13621 |
| 2025-12-16 | 50.98 | $22.43 | 7800 |
| 2025-12-15 | 53.07 | $22.65 | 6425 |
| 2025-12-12 | 54.53 | $22.80 | 10000 |
| 2025-12-11 | 57.72 | $23.12 | 10715 |
| 2025-12-10 | 53.25 | $22.57 | 14341 |
| 2025-12-09 | 53.34 | $22.58 | 3444 |
| 2025-12-08 | 52.35 | $22.46 | 17029 |
| 2025-12-05 | 58.03 | $23.04 | 22933 |
| 2025-12-04 | 57.35 | $22.95 | 36011 |
| 2025-12-03 | 56.91 | $22.89 | 31267 |
| 2025-12-02 | 47.88 | $21.84 | 16100 |
| 2025-12-01 | 44.63 | $21.53 | 6400 |
| 2025-11-28 | 45.33 | $21.61 | 5701 |
| 2025-11-26 | 44.40 | $21.52 | 3620 |
| 2025-11-25 | 42.24 | $21.31 | 7300 |
| 2025-11-24 | 37.99 | $20.92 | 12000 |
| 2025-11-21 | 37.65 | $20.89 | 30637 |
| 2025-11-20 | 38.44 | $21.01 | 23944 |
| 2025-11-19 | 42.08 | $21.53 | 18400 |
| 2025-11-18 | 44.38 | $21.83 | 8900 |
| 2025-11-17 | 46.47 | $22.09 | 24700 |
| 2025-11-14 | 47.79 | $22.25 | 31600 |
| 2025-11-13 | 48.11 | $22.29 | 105500 |
| 2025-11-12 | 55.84 | $23.15 | 9044 |
| 2025-11-11 | 55.84 | $23.15 | 23400 |
| 2025-11-10 | 56.41 | $23.21 | 10600 |
| 2025-11-07 | 54.19 | $22.91 | 8725 |
| 2025-11-06 | 53.67 | $22.84 | 42010 |
| 2025-11-05 | 49.60 | $22.32 | 4700 |
| 2025-11-04 | 48.27 | $22.16 | 10335 |
| 2025-11-03 | 54.20 | $22.86 | 12600 |
| 2025-10-31 | 53.58 | $22.78 | 22645 |
| 2025-10-30 | 50.14 | $22.35 | 9600 |
| 2025-10-29 | 48.54 | $22.16 | 10792 |
| 2025-10-28 | 48.04 | $22.10 | 18600 |
| 2025-10-27 | 50.61 | $22.43 | 26912 |
| 2025-10-24 | 51.00 | $22.48 | 8000 |
| 2025-10-23 | 50.64 | $22.43 | 15512 |
| 2025-10-22 | 50.86 | $22.46 | 26301 |
| 2025-10-21 | 54.54 | $22.96 | 76500 |
| 2025-10-20 | 64.15 | $24.05 | 20540 |
| 2025-10-17 | 61.23 | $23.56 | 39012 |
| 2025-10-16 | 66.59 | $24.07 | 43500 |
| 2025-10-15 | 66.15 | $23.99 | 64815 |
| 2025-10-14 | 74.44 | $24.70 | 23600 |
| 2025-10-13 | 72.50 | $24.28 | 34938 |
| 2025-10-10 | 66.18 | $23.19 | 75616 |
| 2025-10-09 | 75.39 | $23.80 | 36800 |
| 2025-10-08 | 73.06 | $23.40 | 26500 |
| 2025-10-07 | 71.52 | $23.16 | 25700 |
| 2025-10-06 | 73.17 | $23.26 | 62700 |
| 2025-10-03 | 73.11 | $23.25 | 71000 |
| 2025-10-02 | 69.82 | $22.73 | 12934 |
| 2025-10-01 | 69.76 | $22.72 | 27239 |
| 2025-09-30 | 66.87 | $22.31 | 52396 |
| 2025-09-29 | 65.81 | $22.17 | 41760 |
| 2025-09-26 | 65.73 | $22.16 | 20700 |
| 2025-09-25 | 65.45 | $22.12 | 109500 |
| 2025-09-24 | 65.84 | $22.15 | 16000 |
| 2025-09-23 | 63.04 | $21.75 | 34700 |
| 2025-09-22 | 63.16 | $21.76 | 27345 |
| 2025-09-19 | 65.09 | $21.92 | 9725 |
| 2025-09-18 | 64.77 | $21.87 | 23000 |
| 2025-09-17 | 61.78 | $21.42 | 12200 |
| 2025-09-16 | 61.57 | $21.39 | 12115 |
| 2025-09-15 | 58.83 | $21.00 | 20561 |
| 2025-09-12 | 52.55 | $20.24 | 7641 |
| 2025-09-11 | 54.31 | $20.41 | 18300 |
| 2025-09-10 | 53.70 | $20.34 | 7206 |
| 2025-09-09 | 54.49 | $20.42 | 85000 |
| 2025-09-08 | 54.25 | $20.39 | 17400 |
| 2025-09-05 | 57.69 | $20.75 | 59049 |
| 2025-09-04 | 51.33 | $19.97 | 5900 |
| 2025-09-03 | 51.06 | $19.94 | 8200 |
| 2025-09-02 | 52.53 | $20.10 | 114527 |
| 2025-08-29 | 56.08 | $20.47 | 5319 |
| 2025-08-28 | 54.50 | $20.27 | 10839 |
| 2025-08-27 | 55.74 | $20.40 | 4306 |
| 2025-08-26 | 56.49 | $20.48 | 4108 |
| 2025-08-25 | 55.05 | $20.28 | 6838 |
| 2025-08-22 | 54.19 | $20.16 | 5539 |
| 2025-08-21 | 50.19 | $19.63 | 17500 |
| 2025-08-20 | 49.15 | $19.50 | 7177 |
| 2025-08-19 | 52.00 | $19.86 | 18200 |
| 2025-08-18 | 54.32 | $20.14 | 10640 |
| 2025-08-15 | 58.68 | $20.63 | 6819 |
| 2025-08-14 | 63.52 | $21.12 | 25700 |
| 2025-08-13 | 67.97 | $21.53 | 7217 |
| 2025-08-12 | 67.97 | $21.53 | 19900 |
| 2025-08-11 | 64.76 | $20.94 | 9623 |
| 2025-08-08 | 64.36 | $20.87 | 20000 |
| 2025-08-07 | 60.57 | $20.25 | 18366 |
| 2025-08-06 | 58.11 | $19.89 | 7102 |
| 2025-08-05 | 58.69 | $19.95 | 10100 |
| 2025-08-04 | 56.78 | $19.67 | 12839 |
| 2025-08-01 | 51.44 | $18.97 | 6708 |
| 2025-07-31 | 53.04 | $19.15 | 28314 |
| 2025-07-30 | 55.69 | $19.44 | 6800 |
| 2025-07-29 | 60.55 | $19.93 | 15212 |
| 2025-07-28 | 60.86 | $19.96 | 28239 |
| 2025-07-25 | 69.88 | $20.76 | 58708 |
| 2025-07-24 | 74.05 | $21.08 | 16647 |
| 2025-07-23 | 76.63 | $21.27 | 31957 |
| 2025-07-22 | 75.25 | $20.95 | 32900 |
| 2025-07-21 | 69.27 | $19.84 | 34123 |
| 2025-07-18 | 66.04 | $19.38 | 20708 |
| 2025-07-17 | 67.80 | $19.50 | 7450 |
| 2025-07-16 | 64.58 | $19.07 | 5857 |
| 2025-07-15 | 66.04 | $19.17 | 7400 |
| 2025-07-14 | 66.47 | $19.20 | 20312 |
| 2025-07-11 | 66.61 | $19.21 | 58000 |
| 2025-07-10 | 64.53 | $18.91 | 21809 |
| 2025-07-09 | 57.97 | $18.12 | 9450 |
| 2025-07-08 | 59.15 | $18.21 | 13441 |
| 2025-07-07 | 59.07 | $18.20 | 17032 |
| 2025-07-03 | 63.63 | $18.55 | 21737 |
| 2025-07-02 | 60.39 | $18.16 | 17636 |
| 2025-07-01 | 50.90 | $17.27 | 9800 |
| 2025-06-30 | 53.21 | $17.44 | 13200 |
| 2025-06-27 | 48.79 | $17.10 | 29606 |
| 2025-06-26 | 46.09 | $16.91 | 6517 |
| 2025-06-25 | 42.11 | $16.65 | 4231 |
| 2025-06-24 | 45.28 | $16.91 | 13409 |
| 2025-06-23 | 46.96 | $17.04 | 10164 |
| 2025-06-20 | 48.41 | $17.15 | 11400 |
| 2025-06-18 | 55.82 | $17.65 | 3600 |
| 2025-06-17 | 53.38 | $17.47 | 5411 |
| 2025-06-16 | 53.53 | $17.48 | 8000 |
| 2025-06-13 | 50.80 | $17.28 | 14000 |
| 2025-06-12 | 51.96 | $17.36 | 1735 |
| 2025-06-11 | 52.97 | $17.43 | 4144 |
| 2025-06-10 | 53.11 | $17.44 | 5047 |
| 2025-06-09 | 53.11 | $17.44 | 4100 |
| 2025-06-06 | 51.01 | $17.26 | 6337 |
| 2025-06-05 | 48.58 | $17.06 | 1801 |
| 2025-06-04 | 49.99 | $17.18 | 6400 |
| 2025-06-03 | 46.94 | $16.93 | 9241 |
| 2025-06-02 | 47.27 | $16.96 | 5893 |
| 2025-05-30 | 46.19 | $16.87 | 2400 |
| 2025-05-29 | 48.93 | $17.13 | 4500 |
| 2025-05-28 | 50.80 | $17.30 | 9620 |
| 2025-05-27 | 51.68 | $17.38 | 4342 |
| 2025-05-23 | 46.61 | $16.92 | 9600 |
| 2025-05-22 | 45.79 | $16.85 | 20500 |
| 2025-05-21 | 48.32 | $17.10 | 2100 |
| 2025-05-20 | 49.24 | $17.19 | 5717 |
| 2025-05-19 | 49.65 | $17.23 | 6985 |
| 2025-05-16 | 51.55 | $17.42 | 7900 |
| 2025-05-15 | 50.80 | $17.34 | 6204 |
| 2025-05-14 | 51.56 | $17.42 | 10100 |
| 2025-05-13 | 54.37 | $17.71 | 32583 |
| 2025-05-12 | 47.85 | $17.01 | 21745 |
| 2025-05-09 | 44.85 | $16.73 | 38441 |
| 2025-05-08 | 47.74 | $17.04 | 13900 |
| 2025-05-07 | 49.19 | $17.19 | 24800 |
| 2025-05-06 | 50.56 | $17.33 | 7538 |
| 2025-05-05 | 49.90 | $17.26 | 4461 |
| 2025-05-02 | 51.10 | $17.39 | 8540 |
| 2025-05-01 | 46.78 | $16.93 | 27700 |
| 2025-04-30 | 46.68 | $16.92 | 20300 |
| 2025-04-29 | 51.12 | $17.42 | 9014 |
| 2025-04-28 | 50.59 | $17.36 | 12130 |
| 2025-04-25 | 49.98 | $17.29 | 11033 |
| 2025-04-24 | 52.34 | $17.56 | 59651 |
| 2025-04-23 | 47.93 | $17.05 | 19600 |
| 2025-04-22 | 47.11 | $16.96 | 15413 |
| 2025-04-21 | 46.03 | $16.84 | 30300 |
| 2025-04-17 | 47.25 | $17.00 | 11100 |
| 2025-04-16 | 43.52 | $16.58 | 10813 |
| 2025-04-15 | 43.73 | $16.61 | 16038 |
| 2025-04-14 | 43.64 | $16.60 | 31851 |
| 2025-04-11 | 41.78 | $16.38 | 46109 |
| 2025-04-10 | 36.14 | $15.76 | 50039 |
| 2025-04-09 | 38.36 | $16.15 | 135800 |
| 2025-04-08 | 27.76 | $15.17 | 153845 |
| 2025-04-07 | 21.76 | $14.71 | 19724 |
| 2025-04-04 | 22.65 | $14.94 | 54000 |
| 2025-04-03 | 29.38 | $16.29 | 21000 |
| 2025-04-02 | 35.92 | $17.16 | 5045 |
| 2025-04-01 | 37.56 | $17.34 | 37300 |
| 2025-03-31 | 36.80 | $17.29 | 10532 |
| 2025-03-28 | 38.87 | $17.52 | 10440 |
| 2025-03-27 | 42.00 | $17.84 | 3600 |
| 2025-03-26 | 39.85 | $17.69 | 4080 |
| 2025-03-25 | 40.71 | $17.78 | 7400 |
| 2025-03-24 | 39.88 | $17.72 | 6400 |
| 2025-03-21 | 37.69 | $17.56 | 6600 |
| 2025-03-20 | 40.22 | $17.85 | 38636 |
| 2025-03-19 | 41.68 | $18.01 | 21923 |
| 2025-03-18 | 42.61 | $18.11 | 28814 |
| 2025-03-17 | 39.82 | $17.89 | 5625 |
| 2025-03-14 | 40.24 | $17.94 | 24406 |
| 2025-03-13 | 35.86 | $17.60 | 23300 |
| 2025-03-12 | 36.92 | $17.74 | 32100 |
| 2025-03-11 | 40.40 | $18.17 | 10512 |
| 2025-03-10 | 31.24 | $17.53 | 10705 |
| 2025-03-07 | 29.96 | $17.45 | 10133 |
| 2025-03-06 | 30.63 | $17.55 | 10000 |
| 2025-03-05 | 32.23 | $17.78 | 6808 |
| 2025-03-04 | 28.38 | $17.53 | 8383 |
| 2025-03-03 | 28.45 | $17.54 | 37800 |
| 2025-02-28 | 29.29 | $17.68 | 21046 |
| 2025-02-27 | 30.83 | $17.93 | 18908 |
| 2025-02-26 | 32.88 | $18.24 | 15800 |
| 2025-02-25 | 33.70 | $18.36 | 254900 |
| 2025-02-24 | 34.73 | $18.51 | 13104 |
| 2025-02-21 | 33.70 | $18.43 | 13141 |
| 2025-02-20 | 36.35 | $18.82 | 179712 |
| 2025-02-19 | 30.05 | $18.35 | 18133 |
| 2025-02-18 | 33.10 | $18.81 | 25112 |
| 2025-02-14 | 34.10 | $18.95 | 62019 |
| 2025-02-13 | 37.90 | $19.44 | 14600 |
| 2025-02-12 | 34.05 | $19.17 | 2900 |
| 2025-02-11 | 36.52 | $19.48 | 2900 |
| 2025-02-10 | 37.60 | $19.61 | 5100 |
| 2025-02-07 | 36.07 | $19.50 | 7755 |
| 2025-02-06 | 38.61 | $19.81 | 11145 |
| 2025-02-05 | 40.98 | $20.08 | 2021 |
| 2025-02-04 | 40.47 | $20.04 | 5300 |
| 2025-02-03 | 35.51 | $19.67 | 10100 |
| 2025-01-31 | 36.21 | $19.76 | 3520 |
| 2025-01-30 | 37.21 | $19.89 | 24921 |
| 2025-01-29 | 36.44 | $19.83 | 53419 |
| 2025-01-28 | 33.73 | $19.62 | 20382 |
| 2025-01-27 | 37.65 | $20.16 | 12800 |
| 2025-01-24 | 42.12 | $20.68 | 6027 |
| 2025-01-23 | 41.99 | $20.67 | 47245 |
| 2025-01-22 | 39.75 | $20.49 | 9800 |
| 2025-01-21 | 43.87 | $20.95 | 22542 |
| 2025-01-17 | 37.89 | $20.50 | 2820 |
| 2025-01-16 | 34.97 | $20.30 | 4900 |
| 2025-01-15 | 36.61 | $20.50 | 5802 |
| 2025-01-14 | 33.96 | $20.32 | 3513 |
| 2025-01-13 | 30.12 | $20.07 | 10100 |
| 2025-01-10 | 23.90 | $19.70 | 8738 |
| 2025-01-08 | 26.98 | $20.20 | 1500 |
| 2025-01-07 | 28.23 | $20.38 | 10831 |
| 2025-01-06 | 29.68 | $20.58 | 3624 |
| 2025-01-03 | 31.68 | $20.84 | 3000 |
| 2025-01-02 | 32.08 | $20.89 | 2900 |
| 2024-12-31 | 30.26 | $20.78 | 3900 |
| 2024-12-30 | 27.57 | $20.62 | 4900 |
| 2024-12-27 | 28.28 | $20.73 | 4000 |
| 2024-12-26 | 29.13 | $20.86 | 7200 |
| 2024-12-24 | 29.78 | $20.96 | 2939 |
| 2024-12-23 | 29.78 | $20.96 | 6927 |
| 2024-12-20 | 29.90 | $20.98 | 1800 |
| 2024-12-19 | 31.03 | $21.17 | 3213 |
| 2024-12-18 | 32.25 | $21.37 | 1918 |
| 2024-12-17 | 36.86 | $22.04 | 2246 |
| 2024-12-16 | 38.91 | $22.30 | 5435 |
| 2024-12-13 | 42.27 | $22.69 | 900 |
| 2024-12-12 | 44.51 | $22.93 | 800 |
| 2024-12-11 | 45.37 | $23.02 | 2438 |
| 2024-12-10 | 44.92 | $22.98 | 1430 |
| 2024-12-09 | 45.01 | $22.99 | 4903 |
| 2024-12-06 | 42.44 | $22.75 | 5000 |
| 2024-12-05 | 47.92 | $23.37 | 430 |
| 2024-12-04 | 49.08 | $23.49 | 1100 |
| 2024-12-03 | 51.36 | $23.72 | 2917 |
| 2024-12-02 | 51.85 | $23.77 | 2220 |
| 2024-11-29 | 53.93 | $23.98 | 907 |
| 2024-11-27 | 55.33 | $24.12 | 213 |
| 2024-11-26 | 54.53 | $24.02 | 1000 |
| 2024-11-25 | 56.86 | $24.26 | 2800 |
| 2024-11-22 | 58.96 | $24.47 | 1400 |
| 2024-11-21 | 59.75 | $24.55 | 5600 |
| 2024-11-20 | 56.24 | $24.05 | 2803 |
| 2024-11-19 | 55.50 | $23.95 | 3000 |
| 2024-11-18 | 55.07 | $23.89 | 2245 |
| 2024-11-15 | 50.68 | $23.31 | 1900 |
| 2024-11-14 | 52.27 | $23.50 | 3915 |
| 2024-11-13 | 53.62 | $23.66 | 1507 |
| 2024-11-12 | 53.33 | $23.62 | 4018 |
| 2024-11-11 | 59.80 | $24.36 | 2120 |
| 2024-11-08 | 61.52 | $24.54 | 5340 |
| 2024-11-07 | 66.70 | $25.05 | 5546 |
| 2024-11-06 | 64.05 | $24.58 | 2105 |
| 2024-11-05 | 58.44 | $23.74 | 427 |
| 2024-11-04 | 53.42 | $23.13 | 818 |
| 2024-11-01 | 52.80 | $23.06 | 910 |
| 2024-10-31 | 53.78 | $23.16 | 500 |
| 2024-10-30 | 50.48 | $22.78 | 1714 |
| 2024-10-29 | 52.15 | $22.96 | 1400 |
| 2024-10-28 | 53.85 | $23.14 | 2143 |
| 2024-10-25 | 50.36 | $22.73 | 4025 |
| 2024-10-24 | 48.83 | $22.56 | 1644 |
| 2024-10-23 | 47.57 | $22.42 | 1517 |
| 2024-10-22 | 51.72 | $22.90 | 2700 |
| 2024-10-21 | 49.18 | $22.61 | 800 |
| 2024-10-18 | 51.49 | $22.87 | 2423 |
| 2024-10-17 | 51.84 | $22.91 | 1500 |
| 2024-10-16 | 56.48 | $23.41 | 1900 |
| 2024-10-15 | 55.88 | $23.33 | 400 |
| 2024-10-14 | 59.07 | $23.66 | 1524 |
| 2024-10-11 | 59.46 | $23.70 | 5500 |
| 2024-10-10 | 57.80 | $23.45 | 3840 |
| 2024-10-09 | 55.01 | $23.05 | 1400 |
| 2024-10-08 | 56.16 | $23.18 | 6800 |
| 2024-10-07 | 63.20 | $23.91 | 2514 |
| 2024-10-04 | 60.70 | $23.52 | 1516 |
| 2024-10-03 | 58.86 | $23.25 | 643 |
| 2024-10-02 | 61.39 | $23.50 | 1800 |
| 2024-10-01 | 62.30 | $23.59 | 5900 |
| 2024-09-30 | 64.33 | $23.79 | 16900 |
| 2024-09-27 | 62.95 | $23.55 | 2900 |
| 2024-09-26 | 60.81 | $23.19 | 2500 |
| 2024-09-25 | 55.26 | $22.38 | 1310 |
| 2024-09-24 | 54.89 | $22.33 | 4200 |
| 2024-09-23 | 47.65 | $21.46 | 2900 |
| 2024-09-20 | 44.64 | $21.15 | 11800 |
| 2024-09-19 | 45.12 | $21.21 | 8932 |
| 2024-09-18 | 38.22 | $20.55 | 2300 |
| 2024-09-17 | 37.77 | $20.51 | 5044 |
| 2024-09-16 | 38.64 | $20.64 | 4400 |
| 2024-09-13 | 38.54 | $20.63 | 300 |
| 2024-09-12 | 34.56 | $20.25 | 926 |
| 2024-09-11 | 28.30 | $19.71 | 3601 |
| 2024-09-10 | 26.94 | $19.60 | 3333 |
| 2024-09-09 | 27.85 | $19.80 | 2833 |
| 2024-09-06 | 26.68 | $19.70 | 9212 |
| 2024-09-05 | 29.71 | $20.36 | 25315 |
| 2024-09-04 | 31.84 | $20.77 | 2300 |
| 2024-09-03 | 34.48 | $21.23 | 9000 |
| 2024-08-30 | 40.20 | $22.06 | 1800 |
| 2024-08-29 | 39.39 | $21.99 | 1543 |
| 2024-08-28 | 37.33 | $21.81 | 2511 |
| 2024-08-27 | 38.44 | $21.97 | 3123 |
| 2024-08-26 | 37.89 | $21.92 | 5700 |
| 2024-08-23 | 39.14 | $22.11 | 9734 |
| 2024-08-22 | 37.81 | $21.98 | 4300 |
| 2024-08-21 | 39.45 | $22.24 | 7600 |
| 2024-08-20 | 37.05 | $22.00 | 3300 |
| 2024-08-19 | 42.99 | $22.88 | 3231 |
| 2024-08-16 | 41.57 | $22.74 | 400 |
| 2024-08-15 | 38.90 | $22.48 | 3500 |
| 2024-08-14 | 39.56 | $22.58 | 2400 |
| 2024-08-13 | 44.52 | $23.27 | 1400 |
| 2024-08-12 | 41.81 | $23.00 | 6200 |
| 2024-08-09 | 40.89 | $22.91 | 3200 |
| 2024-08-08 | 38.23 | $22.65 | 2800 |
| 2024-08-07 | 35.12 | $22.36 | 1600 |
| 2024-08-06 | 34.59 | $22.31 | 4100 |
| 2024-08-05 | 33.65 | $22.22 | 6400 |
| 2024-08-02 | 39.18 | $23.15 | 4500 |
| 2024-08-01 | 42.23 | $23.58 | 2600 |
| 2024-07-31 | 48.39 | $24.32 | 1316 |
| 2024-07-30 | 41.61 | $23.70 | 1800 |
| 2024-07-29 | 43.63 | $23.93 | 2000 |
| 2024-07-26 | 45.55 | $24.14 | 1034 |
| 2024-07-25 | 43.06 | $23.92 | 9622 |
| 2024-07-24 | 44.28 | $24.06 | 5300 |
| 2024-07-23 | 46.34 | $24.29 | 2945 |
| 2024-07-22 | 48.67 | $24.54 | 7346 |
| 2024-07-19 | 48.67 | $24.54 | 5110 |
| 2024-07-18 | 53.54 | $25.04 | 5600 |
| 2024-07-17 | 57.01 | $25.36 | 4500 |
| 2024-07-16 | 63.47 | $25.89 | 2800 |
| 2024-07-15 | 63.99 | $25.93 | 4300 |
| 2024-07-12 | 62.69 | $25.75 | 1820 |
| 2024-07-11 | 60.49 | $25.46 | 22000 |
| 2024-07-10 | 60.49 | $25.46 | 3600 |
| 2024-07-09 | 62.67 | $25.65 | 2206 |
| 2024-07-08 | 63.47 | $25.72 | 5700 |
| 2024-07-05 | 63.69 | $25.74 | 6100 |
| 2024-07-03 | 66.10 | $25.96 | 4200 |
| 2024-07-02 | 62.76 | $25.41 | 4100 |
| 2024-07-01 | 62.18 | $25.32 | 15146 |
| 2024-06-28 | 49.82 | $23.82 | 4000 |
| 2024-06-27 | 45.66 | $23.45 | 2700 |
| 2024-06-26 | 44.72 | $23.37 | 211 |
| 2024-06-25 | 43.67 | $23.28 | 4202 |
| 2024-06-24 | 47.15 | $23.65 | 531 |
| 2024-06-21 | 45.93 | $23.54 | 2500 |
| 2024-06-20 | 48.03 | $23.76 | 1919 |
| 2024-06-18 | 45.90 | $23.56 | 931 |
| 2024-06-17 | 43.81 | $23.37 | 1321 |
| 2024-06-14 | 44.94 | $23.50 | 1545 |
| 2024-06-13 | 46.15 | $23.64 | 6100 |
| 2024-06-12 | 47.81 | $23.83 | 9349 |
| 2024-06-11 | 46.76 | $23.72 | 10600 |
| 2024-06-10 | 51.92 | $24.29 | 3203 |
| 2024-06-07 | 52.02 | $24.30 | 8900 |
| 2024-06-06 | 56.36 | $24.74 | 4714 |
| 2024-06-05 | 54.04 | $24.46 | 31523 |
| 2024-06-04 | 54.23 | $24.48 | 28700 |
| 2024-06-03 | 65.10 | $25.45 | 37613 |
| 2024-05-31 | 61.47 | $24.97 | 16125 |
| 2024-05-30 | 56.95 | $24.46 | 16618 |
| 2024-05-29 | 56.48 | $24.41 | 13200 |
| 2024-05-28 | 61.37 | $24.79 | 19500 |
| 2024-05-24 | 58.20 | $24.44 | 11103 |
| 2024-05-23 | 56.25 | $24.24 | 5827 |
| 2024-05-22 | 58.59 | $24.42 | 10100 |
| 2024-05-21 | 62.70 | $24.72 | 6000 |
| 2024-05-20 | 59.75 | $24.39 | 10023 |
| 2024-05-17 | 55.26 | $23.95 | 2500 |
| 2024-05-16 | 52.02 | $23.67 | 1900 |
| 2024-05-15 | 53.33 | $23.77 | 2100 |
| 2024-05-14 | 52.07 | $23.66 | 1500 |
| 2024-05-13 | 52.56 | $23.70 | 3900 |
| 2024-05-10 | 50.57 | $23.52 | 4746 |
| 2024-05-09 | 52.55 | $23.69 | 2600 |
| 2024-05-08 | 52.13 | $23.65 | 1300 |
| 2024-05-07 | 53.94 | $23.81 | 1200 |
| 2024-05-06 | 53.16 | $23.73 | 80900 |
| 2024-05-03 | 55.60 | $23.95 | 2514 |
| 2024-05-02 | 51.16 | $23.49 | 1300 |
| 2024-05-01 | 47.82 | $23.18 | 4500 |
| 2024-04-30 | 50.02 | $23.39 | 2924 |
| 2024-04-29 | 57.02 | $23.98 | 3941 |
| 2024-04-26 | 54.89 | $23.77 | 1500 |
| 2024-04-25 | 51.86 | $23.49 | 924 |
| 2024-04-24 | 47.16 | $23.10 | 1434 |
| 2024-04-23 | 46.78 | $23.07 | 8200 |
| 2024-04-22 | 51.98 | $23.51 | 6900 |
| 2024-04-19 | 53.79 | $23.65 | 6900 |
| 2024-04-18 | 53.68 | $23.64 | 1521 |
| 2024-04-17 | 55.42 | $23.78 | 36743 |
| 2024-04-16 | 52.82 | $23.53 | 2500 |
| 2024-04-15 | 49.82 | $23.26 | 13139 |
| 2024-04-12 | 49.71 | $23.25 | 5100 |
| 2024-04-11 | 51.24 | $23.39 | 2200 |
| 2024-04-10 | 50.20 | $23.29 | 4200 |
| 2024-04-09 | 49.17 | $23.19 | 1200 |
| 2024-04-08 | 44.84 | $22.79 | 2643 |
| 2024-04-05 | 41.14 | $22.48 | 5882 |
| 2024-04-04 | 42.36 | $22.62 | 2849 |
| 2024-04-03 | 44.32 | $22.84 | 4700 |
| 2024-04-02 | 42.95 | $22.72 | 4800 |
| 2024-04-01 | 44.06 | $22.85 | 4400 |
| 2024-03-28 | 44.57 | $22.91 | 27404 |
| 2024-03-27 | 41.93 | $22.66 | 9500 |
| 2024-03-26 | 37.40 | $22.26 | 20331 |
| 2024-03-25 | 38.76 | $22.45 | 4504 |
| 2024-03-22 | 37.62 | $22.35 | 5600 |
| 2024-03-21 | 41.43 | $22.87 | 47200 |
| 2024-03-20 | 40.44 | $22.78 | 607 |
| 2024-03-19 | 37.07 | $22.48 | 1745 |
| 2024-03-18 | 32.98 | $22.14 | 6600 |
| 2024-03-15 | 32.62 | $22.11 | 2834 |
| 2024-03-14 | 33.08 | $22.19 | 17400 |
| 2024-03-13 | 35.95 | $22.67 | 1623 |
| 2024-03-12 | 36.58 | $22.77 | 13307 |
| 2024-03-11 | 42.21 | $23.57 | 4600 |
| 2024-03-08 | 48.19 | $24.25 | 5907 |
| 2024-03-07 | 50.17 | $24.45 | 6347 |
| 2024-03-06 | 46.17 | $24.07 | 6400 |
| 2024-03-05 | 41.33 | $23.66 | 12500 |
| 2024-03-04 | 40.34 | $23.58 | 905 |
| 2024-03-01 | 40.34 | $23.58 | 1701 |
| 2024-02-29 | 33.62 | $23.05 | 3800 |
| 2024-02-28 | 29.50 | $22.76 | 2100 |
| 2024-02-27 | 35.07 | $23.54 | 6347 |
| 2024-02-26 | 34.77 | $23.52 | 3007 |
| 2024-02-23 | 31.46 | $23.30 | 4739 |
| 2024-02-22 | 31.88 | $23.36 | 9107 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-73.04
2026-07-31
Close Price
$22.62
Vol: 6621
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.81
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-31 | -73.04 | $22.62 | 6621 |
| 2026-07-30 | -52.17 | $23.10 | 9614 |
| 2026-07-29 | -63.48 | $22.84 | 29023 |
| 2026-07-28 | -63.91 | $22.83 | 26441 |
| 2026-07-27 | -44.35 | $23.28 | 19800 |
| 2026-07-24 | -26.96 | $23.68 | 11300 |
| 2026-07-23 | -13.04 | $24.00 | 60400 |
| 2026-07-22 | -13.40 | $23.81 | 49303 |
| 2026-07-21 | -31.10 | $23.44 | 24809 |
| 2026-07-20 | -49.62 | $23.34 | 110750 |
| 2026-07-17 | -69.13 | $22.96 | 13000 |
| 2026-07-16 | -73.54 | $22.95 | 92732 |
| 2026-07-15 | -51.92 | $23.75 | 62331 |
| 2026-07-14 | -66.87 | $23.61 | 137846 |
| 2026-07-13 | -80.66 | $22.94 | 112123 |
| 2026-07-10 | -87.04 | $22.63 | 17200 |
| 2026-07-09 | -87.24 | $22.62 | 14400 |
| 2026-07-08 | -86.21 | $22.67 | 43420 |
| 2026-07-07 | -95.29 | $22.24 | 46713 |
| 2026-07-06 | -92.88 | $22.88 | 28859 |
| 2026-07-02 | -95.57 | $22.72 | 17700 |
| 2026-07-01 | -99.37 | $22.48 | 28100 |
| 2026-06-30 | -94.93 | $22.96 | 56100 |
| 2026-06-29 | -94.27 | $23.00 | 49200 |
| 2026-06-26 | -96.62 | $23.05 | 23124 |
| 2026-06-25 | -96.18 | $23.22 | 45507 |
| 2026-06-24 | -96.70 | $23.19 | 64238 |
| 2026-06-23 | -98.66 | $23.60 | 27641 |
| 2026-06-22 | -99.78 | $24.12 | 49314 |
| 2026-06-18 | -100.00 | $24.34 | 116800 |
| 2026-06-17 | -88.26 | $25.00 | 54700 |
| 2026-06-16 | -84.74 | $25.15 | 31878 |
| 2026-06-15 | -77.46 | $25.46 | 56149 |
| 2026-06-12 | -55.87 | $26.38 | 33820 |
| 2026-06-11 | -65.73 | $25.96 | 20778 |
| 2026-06-10 | -69.01 | $25.82 | 65633 |
| 2026-06-09 | -59.62 | $26.22 | 50600 |
| 2026-06-08 | -46.95 | $26.76 | 45497 |
| 2026-06-05 | -41.31 | $27.00 | 115300 |
| 2026-06-04 | -9.62 | $28.35 | 133700 |
| 2026-06-03 | -12.80 | $27.77 | 26967 |
| 2026-06-02 | -7.47 | $27.97 | 30911 |
| 2026-06-01 | -1.15 | $27.95 | 92800 |
| 2026-05-29 | -32.40 | $26.44 | 52900 |
| 2026-05-28 | -3.14 | $27.28 | 65355 |
| 2026-05-27 | -4.59 | $26.58 | 42200 |
| 2026-05-26 | -17.10 | $26.10 | 134622 |
| 2026-05-22 | -94.30 | $24.61 | 41200 |
| 2026-05-21 | -85.49 | $24.78 | 32412 |
| 2026-05-20 | -84.46 | $24.80 | 29900 |
| 2026-05-19 | -97.87 | $24.59 | 73200 |
| 2026-05-18 | -85.79 | $24.86 | 70100 |
| 2026-05-15 | -95.08 | $24.69 | 38845 |
| 2026-05-14 | -73.22 | $25.09 | 69402 |
| 2026-05-13 | -75.82 | $25.05 | 59765 |
| 2026-05-12 | -59.34 | $25.35 | 33529 |
| 2026-05-11 | -40.11 | $25.70 | 57348 |
| 2026-05-08 | -73.63 | $25.09 | 51100 |
| 2026-05-07 | -51.65 | $25.49 | 85214 |
| 2026-05-06 | -36.02 | $25.96 | 78900 |
| 2026-05-05 | -39.44 | $26.13 | 47346 |
| 2026-05-04 | -69.03 | $25.66 | 75100 |
| 2026-05-01 | -70.44 | $25.68 | 81000 |
| 2026-04-30 | -59.12 | $26.09 | 97900 |
| 2026-04-29 | -71.27 | $25.65 | 57731 |
| 2026-04-28 | -74.26 | $25.65 | 57700 |
| 2026-04-27 | -83.30 | $25.36 | 57035 |
| 2026-04-24 | -89.31 | $25.09 | 477900 |
| 2026-04-23 | -83.92 | $25.50 | 94200 |
| 2026-04-22 | -78.09 | $25.75 | 52800 |
| 2026-04-21 | -82.05 | $25.58 | 83407 |
| 2026-04-20 | -96.50 | $24.96 | 122728 |
| 2026-04-17 | -96.97 | $24.94 | 451639 |
| 2026-04-16 | -96.67 | $25.62 | 597635 |
| 2026-04-15 | -85.28 | $26.03 | 127600 |
| 2026-04-14 | -95.00 | $25.68 | 513004 |
| 2026-04-13 | -85.88 | $26.12 | 148420 |
| 2026-04-10 | -89.34 | $26.00 | 191200 |
| 2026-04-09 | -91.07 | $25.94 | 253633 |
| 2026-04-08 | -74.55 | $26.64 | 381000 |
| 2026-04-07 | -46.25 | $27.56 | 261732 |
| 2026-04-06 | -30.87 | $27.89 | 144383 |
| 2026-04-02 | -32.18 | $27.71 | 305807 |
| 2026-04-01 | -37.73 | $27.47 | 953644 |
| 2026-03-31 | -38.43 | $27.44 | 304870 |
| 2026-03-30 | -23.29 | $28.08 | 661414 |
| 2026-03-27 | -2.13 | $28.40 | 336916 |
| 2026-03-26 | -25.24 | $27.43 | 285937 |
| 2026-03-25 | -12.74 | $27.95 | 140857 |
| 2026-03-24 | -4.33 | $28.30 | 483415 |
| 2026-03-23 | -26.98 | $27.00 | 163122 |
| 2026-03-20 | -25.61 | $27.05 | 371900 |
| 2026-03-19 | -11.78 | $27.54 | 516600 |
| 2026-03-18 | -34.49 | $26.39 | 43544 |
| 2026-03-17 | -30.06 | $26.53 | 63200 |
| 2026-03-16 | -28.16 | $26.59 | 107500 |
| 2026-03-13 | -23.42 | $26.74 | 134001 |
| 2026-03-12 | -7.80 | $27.04 | 212970 |
| 2026-03-11 | -12.85 | $26.49 | 108948 |
| 2026-03-10 | -32.53 | $26.00 | 50100 |
| 2026-03-09 | -32.53 | $26.00 | 78963 |
| 2026-03-06 | -49.40 | $25.58 | 29543 |
| 2026-03-05 | -57.43 | $25.38 | 60891 |
| 2026-03-04 | -41.07 | $26.20 | 100419 |
| 2026-03-03 | -62.07 | $25.53 | 70741 |
| 2026-03-02 | -70.85 | $25.25 | 27313 |
| 2026-02-27 | -88.40 | $24.69 | 34100 |
| 2026-02-26 | -90.61 | $24.71 | 29775 |
| 2026-02-25 | -76.33 | $25.35 | 104363 |
| 2026-02-24 | -67.49 | $25.60 | 33671 |
| 2026-02-23 | -77.16 | $25.34 | 28201 |
| 2026-02-20 | -88.93 | $25.00 | 14800 |
| 2026-02-19 | -83.39 | $25.16 | 19619 |
| 2026-02-18 | -79.93 | $25.26 | 43813 |
| 2026-02-17 | -87.20 | $25.05 | 43600 |
| 2026-02-13 | -80.16 | $25.51 | 44400 |
| 2026-02-12 | -79.34 | $25.65 | 67929 |
| 2026-02-11 | -54.55 | $26.25 | 42530 |
| 2026-02-10 | -64.05 | $26.02 | 14571 |
| 2026-02-09 | -41.32 | $26.57 | 36800 |
| 2026-02-06 | -55.52 | $25.96 | 33828 |
| 2026-02-05 | -62.82 | $25.34 | 38050 |
| 2026-02-04 | -30.81 | $26.47 | 28998 |
| 2026-02-03 | -27.12 | $26.42 | 37943 |
| 2026-02-02 | -40.94 | $25.83 | 27239 |
| 2026-01-30 | -38.24 | $25.83 | 121318 |
| 2026-01-29 | -14.00 | $26.88 | 37200 |
| 2026-01-28 | -20.49 | $26.56 | 21914 |
| 2026-01-27 | -17.04 | $26.73 | 10700 |
| 2026-01-26 | -27.38 | $26.22 | 59000 |
| 2026-01-23 | -4.42 | $27.18 | 12726 |
| 2026-01-22 | -6.32 | $27.09 | 31600 |
| 2026-01-21 | -2.58 | $26.79 | 134300 |
| 2026-01-20 | -8.86 | $26.24 | 25635 |
| 2026-01-16 | -13.10 | $26.07 | 15646 |
| 2026-01-15 | -7.06 | $26.29 | 26428 |
| 2026-01-14 | -4.14 | $26.28 | 30800 |
| 2026-01-13 | -14.75 | $25.46 | 44873 |
| 2026-01-12 | -0.88 | $25.73 | 54538 |
| 2026-01-09 | -8.04 | $24.97 | 114300 |
| 2026-01-08 | -1.27 | $24.68 | 34023 |
| 2026-01-07 | -6.19 | $24.31 | 12366 |
| 2026-01-06 | -5.21 | $24.16 | 16428 |
| 2026-01-05 | -24.69 | $23.56 | 24400 |
| 2026-01-02 | -39.51 | $23.32 | 30800 |
| 2025-12-31 | -61.83 | $22.81 | 16816 |
| 2025-12-30 | -44.93 | $22.94 | 10340 |
| 2025-12-29 | -14.34 | $23.61 | 14500 |
| 2025-12-26 | -11.07 | $23.69 | 8700 |
| 2025-12-24 | -8.27 | $23.74 | 6730 |
| 2025-12-23 | 0.00 | $23.61 | 10076 |
| 2025-12-22 | -10.45 | $23.26 | 16800 |
| 2025-12-19 | -8.42 | $23.25 | 23815 |
| 2025-12-18 | -23.57 | $22.80 | 15600 |
| 2025-12-17 | -33.33 | $22.51 | 13621 |
| 2025-12-16 | -36.03 | $22.43 | 7800 |
| 2025-12-15 | -28.62 | $22.65 | 6425 |
| 2025-12-12 | -23.57 | $22.80 | 10000 |
| 2025-12-11 | -12.79 | $23.12 | 10715 |
| 2025-12-10 | -31.31 | $22.57 | 14341 |
| 2025-12-09 | -30.98 | $22.58 | 3444 |
| 2025-12-08 | -35.02 | $22.46 | 17029 |
| 2025-12-05 | -15.20 | $23.04 | 22933 |
| 2025-12-04 | -18.24 | $22.95 | 36011 |
| 2025-12-03 | -20.27 | $22.89 | 31267 |
| 2025-12-02 | -55.74 | $21.84 | 16100 |
| 2025-12-01 | -66.22 | $21.53 | 6400 |
| 2025-11-28 | -63.51 | $21.61 | 5701 |
| 2025-11-26 | -66.55 | $21.52 | 3620 |
| 2025-11-25 | -73.65 | $21.31 | 7300 |
| 2025-11-24 | -86.82 | $20.92 | 12000 |
| 2025-11-21 | -87.84 | $20.89 | 30637 |
| 2025-11-20 | -100.00 | $21.01 | 23944 |
| 2025-11-19 | -98.00 | $21.53 | 18400 |
| 2025-11-18 | -83.42 | $21.83 | 8900 |
| 2025-11-17 | -77.95 | $22.09 | 24700 |
| 2025-11-14 | -83.26 | $22.25 | 31600 |
| 2025-11-13 | -81.50 | $22.29 | 105500 |
| 2025-11-12 | -53.96 | $23.15 | 9044 |
| 2025-11-11 | -58.17 | $23.15 | 23400 |
| 2025-11-10 | -56.49 | $23.21 | 10600 |
| 2025-11-07 | -66.23 | $22.91 | 8725 |
| 2025-11-06 | -68.51 | $22.84 | 42010 |
| 2025-11-05 | -85.39 | $22.32 | 4700 |
| 2025-11-04 | -90.58 | $22.16 | 10335 |
| 2025-11-03 | -67.86 | $22.86 | 12600 |
| 2025-10-31 | -70.45 | $22.78 | 22645 |
| 2025-10-30 | -84.42 | $22.35 | 9600 |
| 2025-10-29 | -90.58 | $22.16 | 10792 |
| 2025-10-28 | -92.53 | $22.10 | 18600 |
| 2025-10-27 | -86.60 | $22.43 | 26912 |
| 2025-10-24 | -80.46 | $22.48 | 8000 |
| 2025-10-23 | -80.77 | $22.43 | 15512 |
| 2025-10-22 | -79.81 | $22.46 | 26301 |
| 2025-10-21 | -62.19 | $22.96 | 76500 |
| 2025-10-20 | -27.19 | $24.05 | 20540 |
| 2025-10-17 | -39.27 | $23.56 | 39012 |
| 2025-10-16 | -24.86 | $24.07 | 43500 |
| 2025-10-15 | -27.12 | $23.99 | 64815 |
| 2025-10-14 | -6.72 | $24.70 | 23600 |
| 2025-10-13 | -4.76 | $24.28 | 34938 |
| 2025-10-10 | -30.73 | $23.19 | 75616 |
| 2025-10-09 | -7.50 | $23.80 | 36800 |
| 2025-10-08 | -5.82 | $23.40 | 26500 |
| 2025-10-07 | -12.47 | $23.16 | 25700 |
| 2025-10-06 | -8.94 | $23.26 | 62700 |
| 2025-10-03 | -2.99 | $23.25 | 71000 |
| 2025-10-02 | -9.00 | $22.73 | 12934 |
| 2025-10-01 | -3.40 | $22.72 | 27239 |
| 2025-09-30 | -8.79 | $22.31 | 52396 |
| 2025-09-29 | -13.92 | $22.17 | 41760 |
| 2025-09-26 | -14.29 | $22.16 | 20700 |
| 2025-09-25 | -15.75 | $22.12 | 109500 |
| 2025-09-24 | -1.27 | $22.15 | 16000 |
| 2025-09-23 | -18.22 | $21.75 | 34700 |
| 2025-09-22 | -17.80 | $21.76 | 27345 |
| 2025-09-19 | -10.74 | $21.92 | 9725 |
| 2025-09-18 | -5.53 | $21.87 | 23000 |
| 2025-09-17 | -4.65 | $21.42 | 12200 |
| 2025-09-16 | -0.49 | $21.39 | 12115 |
| 2025-09-15 | 0.00 | $21.00 | 20561 |
| 2025-09-12 | -52.72 | $20.24 | 7641 |
| 2025-09-11 | -50.94 | $20.41 | 18300 |
| 2025-09-10 | -57.64 | $20.34 | 7206 |
| 2025-09-09 | -54.15 | $20.42 | 85000 |
| 2025-09-08 | -55.46 | $20.39 | 17400 |
| 2025-09-05 | -39.74 | $20.75 | 59049 |
| 2025-09-04 | -73.80 | $19.97 | 5900 |
| 2025-09-03 | -75.11 | $19.94 | 8200 |
| 2025-09-02 | -68.12 | $20.10 | 114527 |
| 2025-08-29 | -46.48 | $20.47 | 5319 |
| 2025-08-28 | -46.96 | $20.27 | 10839 |
| 2025-08-27 | -42.57 | $20.40 | 4306 |
| 2025-08-26 | -39.86 | $20.48 | 4108 |
| 2025-08-25 | -46.62 | $20.28 | 6838 |
| 2025-08-22 | -50.68 | $20.16 | 5539 |
| 2025-08-21 | -68.58 | $19.63 | 17500 |
| 2025-08-20 | -72.97 | $19.50 | 7177 |
| 2025-08-19 | -60.81 | $19.86 | 18200 |
| 2025-08-18 | -51.35 | $20.14 | 10640 |
| 2025-08-15 | -34.80 | $20.63 | 6819 |
| 2025-08-14 | -18.24 | $21.12 | 25700 |
| 2025-08-13 | -4.39 | $21.53 | 7217 |
| 2025-08-12 | -3.74 | $21.53 | 19900 |
| 2025-08-11 | -23.81 | $20.94 | 9623 |
| 2025-08-08 | -26.19 | $20.87 | 20000 |
| 2025-08-07 | -47.28 | $20.25 | 18366 |
| 2025-08-06 | -58.14 | $19.89 | 7102 |
| 2025-08-05 | -47.47 | $19.95 | 10100 |
| 2025-08-04 | -54.87 | $19.67 | 12839 |
| 2025-08-01 | -74.37 | $18.97 | 6708 |
| 2025-07-31 | -69.36 | $19.15 | 28314 |
| 2025-07-30 | -55.00 | $19.44 | 6800 |
| 2025-07-29 | -38.78 | $19.93 | 15212 |
| 2025-07-28 | -35.44 | $19.96 | 28239 |
| 2025-07-25 | -18.57 | $20.76 | 58708 |
| 2025-07-24 | -11.64 | $21.08 | 16647 |
| 2025-07-23 | -3.52 | $21.27 | 31957 |
| 2025-07-22 | -0.46 | $20.95 | 32900 |
| 2025-07-21 | -6.65 | $19.84 | 34123 |
| 2025-07-18 | -11.22 | $19.38 | 20708 |
| 2025-07-17 | -3.99 | $19.50 | 7450 |
| 2025-07-16 | -18.27 | $19.07 | 5857 |
| 2025-07-15 | -14.95 | $19.17 | 7400 |
| 2025-07-14 | -13.38 | $19.20 | 20312 |
| 2025-07-11 | -2.26 | $19.21 | 58000 |
| 2025-07-10 | -2.13 | $18.91 | 21809 |
| 2025-07-09 | -32.59 | $18.12 | 9450 |
| 2025-07-08 | -28.57 | $18.21 | 13441 |
| 2025-07-07 | -29.02 | $18.20 | 17032 |
| 2025-07-03 | -13.39 | $18.55 | 21737 |
| 2025-07-02 | -3.13 | $18.16 | 17636 |
| 2025-07-01 | -44.26 | $17.27 | 9800 |
| 2025-06-30 | -30.33 | $17.44 | 13200 |
| 2025-06-27 | -58.20 | $17.10 | 29606 |
| 2025-06-26 | -73.77 | $16.91 | 6517 |
| 2025-06-25 | -95.08 | $16.65 | 4231 |
| 2025-06-24 | -73.77 | $16.91 | 13409 |
| 2025-06-23 | -63.11 | $17.04 | 10164 |
| 2025-06-20 | -54.10 | $17.15 | 11400 |
| 2025-06-18 | -13.11 | $17.65 | 3600 |
| 2025-06-17 | -20.00 | $17.47 | 5411 |
| 2025-06-16 | -13.59 | $17.48 | 8000 |
| 2025-06-13 | -33.01 | $17.28 | 14000 |
| 2025-06-12 | -25.24 | $17.36 | 1735 |
| 2025-06-11 | -34.88 | $17.43 | 4144 |
| 2025-06-10 | -34.11 | $17.44 | 5047 |
| 2025-06-09 | -34.11 | $17.44 | 4100 |
| 2025-06-06 | -48.06 | $17.26 | 6337 |
| 2025-06-05 | -63.57 | $17.06 | 1801 |
| 2025-06-04 | -54.26 | $17.18 | 6400 |
| 2025-06-03 | -73.64 | $16.93 | 9241 |
| 2025-06-02 | -76.03 | $16.96 | 5893 |
| 2025-05-30 | -83.47 | $16.87 | 2400 |
| 2025-05-29 | -50.00 | $17.13 | 4500 |
| 2025-05-28 | -38.67 | $17.30 | 9620 |
| 2025-05-27 | -33.33 | $17.38 | 4342 |
| 2025-05-23 | -64.00 | $16.92 | 9600 |
| 2025-05-22 | -68.67 | $16.85 | 20500 |
| 2025-05-21 | -52.00 | $17.10 | 2100 |
| 2025-05-20 | -46.00 | $17.19 | 5717 |
| 2025-05-19 | -43.33 | $17.23 | 6985 |
| 2025-05-16 | -30.67 | $17.42 | 7900 |
| 2025-05-15 | -36.00 | $17.34 | 6204 |
| 2025-05-14 | -30.67 | $17.42 | 10100 |
| 2025-05-13 | -5.67 | $17.71 | 32583 |
| 2025-05-12 | -53.06 | $17.01 | 21745 |
| 2025-05-09 | -52.48 | $16.73 | 38441 |
| 2025-05-08 | -31.38 | $17.04 | 13900 |
| 2025-05-07 | -21.74 | $17.19 | 24800 |
| 2025-05-06 | -16.67 | $17.33 | 7538 |
| 2025-05-05 | -13.45 | $17.26 | 4461 |
| 2025-05-02 | -8.29 | $17.39 | 8540 |
| 2025-05-01 | -20.21 | $16.93 | 27700 |
| 2025-04-30 | -20.47 | $16.92 | 20300 |
| 2025-04-29 | -7.51 | $17.42 | 9014 |
| 2025-04-28 | -9.07 | $17.36 | 12130 |
| 2025-04-25 | -12.91 | $17.29 | 11033 |
| 2025-04-24 | -8.40 | $17.56 | 59651 |
| 2025-04-23 | -20.99 | $17.05 | 19600 |
| 2025-04-22 | -25.06 | $16.96 | 15413 |
| 2025-04-21 | -27.95 | $16.84 | 30300 |
| 2025-04-17 | -24.10 | $17.00 | 11100 |
| 2025-04-16 | -34.22 | $16.58 | 10813 |
| 2025-04-15 | -35.36 | $16.61 | 16038 |
| 2025-04-14 | -35.60 | $16.60 | 31851 |
| 2025-04-11 | -40.75 | $16.38 | 46109 |
| 2025-04-10 | -55.27 | $15.76 | 50039 |
| 2025-04-09 | -46.14 | $16.15 | 135800 |
| 2025-04-08 | -69.72 | $15.17 | 153845 |
| 2025-04-07 | -80.28 | $14.71 | 19724 |
| 2025-04-04 | -92.37 | $14.94 | 54000 |
| 2025-04-03 | -97.96 | $16.29 | 21000 |
| 2025-04-02 | -88.24 | $17.16 | 5045 |
| 2025-04-01 | -73.11 | $17.34 | 37300 |
| 2025-03-31 | -77.31 | $17.29 | 10532 |
| 2025-03-28 | -74.23 | $17.52 | 10440 |
| 2025-03-27 | -41.24 | $17.84 | 3600 |
| 2025-03-26 | -56.70 | $17.69 | 4080 |
| 2025-03-25 | -54.46 | $17.78 | 7400 |
| 2025-03-24 | -65.65 | $17.72 | 6400 |
| 2025-03-21 | -79.14 | $17.56 | 6600 |
| 2025-03-20 | -62.82 | $17.85 | 38636 |
| 2025-03-19 | -52.56 | $18.01 | 21923 |
| 2025-03-18 | -46.15 | $18.11 | 28814 |
| 2025-03-17 | -64.37 | $17.89 | 5625 |
| 2025-03-14 | -74.33 | $17.94 | 24406 |
| 2025-03-13 | -87.36 | $17.60 | 23300 |
| 2025-03-12 | -81.99 | $17.74 | 32100 |
| 2025-03-11 | -65.52 | $18.17 | 10512 |
| 2025-03-10 | -90.04 | $17.53 | 10705 |
| 2025-03-07 | -93.10 | $17.45 | 10133 |
| 2025-03-06 | -90.31 | $17.55 | 10000 |
| 2025-03-05 | -82.35 | $17.78 | 6808 |
| 2025-03-04 | -91.00 | $17.53 | 8383 |
| 2025-03-03 | -98.87 | $17.54 | 37800 |
| 2025-02-28 | -93.58 | $17.68 | 21046 |
| 2025-02-27 | -100.00 | $17.93 | 18908 |
| 2025-02-26 | -93.66 | $18.24 | 15800 |
| 2025-02-25 | -87.80 | $18.36 | 254900 |
| 2025-02-24 | -91.07 | $18.51 | 13104 |
| 2025-02-21 | -95.45 | $18.43 | 13141 |
| 2025-02-20 | -81.39 | $18.82 | 179712 |
| 2025-02-19 | -98.54 | $18.35 | 18133 |
| 2025-02-18 | -94.12 | $18.81 | 25112 |
| 2025-02-14 | -100.00 | $18.95 | 62019 |
| 2025-02-13 | -85.19 | $19.44 | 14600 |
| 2025-02-12 | -100.00 | $19.17 | 2900 |
| 2025-02-11 | -90.75 | $19.48 | 2900 |
| 2025-02-10 | -83.24 | $19.61 | 5100 |
| 2025-02-07 | -89.60 | $19.50 | 7755 |
| 2025-02-06 | -81.58 | $19.81 | 11145 |
| 2025-02-05 | -63.82 | $20.08 | 2021 |
| 2025-02-04 | -66.45 | $20.04 | 5300 |
| 2025-02-03 | -90.79 | $19.67 | 10100 |
| 2025-01-31 | -85.71 | $19.76 | 3520 |
| 2025-01-30 | -77.64 | $19.89 | 24921 |
| 2025-01-29 | -81.37 | $19.83 | 53419 |
| 2025-01-28 | -94.41 | $19.62 | 20382 |
| 2025-01-27 | -60.87 | $20.16 | 12800 |
| 2025-01-24 | -28.57 | $20.68 | 6027 |
| 2025-01-23 | -29.19 | $20.67 | 47245 |
| 2025-01-22 | -47.25 | $20.49 | 9800 |
| 2025-01-21 | -21.98 | $20.95 | 22542 |
| 2025-01-17 | -62.55 | $20.50 | 2820 |
| 2025-01-16 | -70.27 | $20.30 | 4900 |
| 2025-01-15 | -67.88 | $20.50 | 5802 |
| 2025-01-14 | -75.16 | $20.32 | 3513 |
| 2025-01-13 | -84.12 | $20.07 | 10100 |
| 2025-01-10 | -95.30 | $19.70 | 8738 |
| 2025-01-08 | -94.72 | $20.20 | 1500 |
| 2025-01-07 | -97.29 | $20.38 | 10831 |
| 2025-01-06 | -92.10 | $20.58 | 3624 |
| 2025-01-03 | -84.19 | $20.84 | 3000 |
| 2025-01-02 | -82.67 | $20.89 | 2900 |
| 2024-12-31 | -87.43 | $20.78 | 3900 |
| 2024-12-30 | -91.80 | $20.62 | 4900 |
| 2024-12-27 | -97.90 | $20.73 | 4000 |
| 2024-12-26 | -98.24 | $20.86 | 7200 |
| 2024-12-24 | -95.51 | $20.96 | 2939 |
| 2024-12-23 | -95.59 | $20.96 | 6927 |
| 2024-12-20 | -100.00 | $20.98 | 1800 |
| 2024-12-19 | -97.72 | $21.17 | 3213 |
| 2024-12-18 | -95.28 | $21.37 | 1918 |
| 2024-12-17 | -95.17 | $22.04 | 2246 |
| 2024-12-16 | -99.57 | $22.30 | 5435 |
| 2024-12-13 | -96.46 | $22.69 | 900 |
| 2024-12-12 | -85.64 | $22.93 | 800 |
| 2024-12-11 | -81.03 | $23.02 | 2438 |
| 2024-12-10 | -83.08 | $22.98 | 1430 |
| 2024-12-09 | -82.56 | $22.99 | 4903 |
| 2024-12-06 | -95.28 | $22.75 | 5000 |
| 2024-12-05 | -96.77 | $23.37 | 430 |
| 2024-12-04 | -90.32 | $23.49 | 1100 |
| 2024-12-03 | -77.96 | $23.72 | 2917 |
| 2024-12-02 | -67.63 | $23.77 | 2220 |
| 2024-11-29 | -55.35 | $23.98 | 907 |
| 2024-11-27 | -47.95 | $24.12 | 213 |
| 2024-11-26 | -46.75 | $24.02 | 1000 |
| 2024-11-25 | -36.99 | $24.26 | 2800 |
| 2024-11-22 | -28.46 | $24.47 | 1400 |
| 2024-11-21 | -24.70 | $24.55 | 5600 |
| 2024-11-20 | -41.03 | $24.05 | 2803 |
| 2024-11-19 | -41.22 | $23.95 | 3000 |
| 2024-11-18 | -43.24 | $23.89 | 2245 |
| 2024-11-15 | -62.84 | $23.31 | 1900 |
| 2024-11-14 | -56.42 | $23.50 | 3915 |
| 2024-11-13 | -51.01 | $23.66 | 1507 |
| 2024-11-12 | -52.36 | $23.62 | 4018 |
| 2024-11-11 | -27.36 | $24.36 | 2120 |
| 2024-11-08 | -39.64 | $24.54 | 5340 |
| 2024-11-07 | -26.42 | $25.05 | 5546 |
| 2024-11-06 | -38.60 | $24.58 | 2105 |
| 2024-11-05 | -60.36 | $23.74 | 427 |
| 2024-11-04 | -76.17 | $23.13 | 818 |
| 2024-11-01 | -77.98 | $23.06 | 910 |
| 2024-10-31 | -75.39 | $23.16 | 500 |
| 2024-10-30 | -85.23 | $22.78 | 1714 |
| 2024-10-29 | -80.57 | $22.96 | 1400 |
| 2024-10-28 | -75.91 | $23.14 | 2143 |
| 2024-10-25 | -86.53 | $22.73 | 4025 |
| 2024-10-24 | -90.93 | $22.56 | 1644 |
| 2024-10-23 | -94.56 | $22.42 | 1517 |
| 2024-10-22 | -85.91 | $22.90 | 2700 |
| 2024-10-21 | -85.22 | $22.61 | 800 |
| 2024-10-18 | -69.26 | $22.87 | 2423 |
| 2024-10-17 | -63.07 | $22.91 | 1500 |
| 2024-10-16 | -52.36 | $23.41 | 1900 |
| 2024-10-15 | -49.55 | $23.33 | 400 |
| 2024-10-14 | -43.35 | $23.66 | 1524 |
| 2024-10-11 | -17.99 | $23.70 | 5500 |
| 2024-10-10 | -15.76 | $23.45 | 3840 |
| 2024-10-09 | -25.33 | $23.05 | 1400 |
| 2024-10-08 | -17.12 | $23.18 | 6800 |
| 2024-10-07 | -1.88 | $23.91 | 2514 |
| 2024-10-04 | -8.30 | $23.52 | 1516 |
| 2024-10-03 | -14.04 | $23.25 | 643 |
| 2024-10-02 | -8.72 | $23.50 | 1800 |
| 2024-10-01 | -6.81 | $23.59 | 5900 |
| 2024-09-30 | -2.55 | $23.79 | 16900 |
| 2024-09-27 | -3.34 | $23.55 | 2900 |
| 2024-09-26 | -9.55 | $23.19 | 2500 |
| 2024-09-25 | -27.95 | $22.38 | 1310 |
| 2024-09-24 | -29.09 | $22.33 | 4200 |
| 2024-09-23 | -48.86 | $21.46 | 2900 |
| 2024-09-20 | -55.91 | $21.15 | 11800 |
| 2024-09-19 | -54.55 | $21.21 | 8932 |
| 2024-09-18 | -69.55 | $20.55 | 2300 |
| 2024-09-17 | -70.45 | $20.51 | 5044 |
| 2024-09-16 | -67.50 | $20.64 | 4400 |
| 2024-09-13 | -67.73 | $20.63 | 300 |
| 2024-09-12 | -76.36 | $20.25 | 926 |
| 2024-09-11 | -88.64 | $19.71 | 3601 |
| 2024-09-10 | -98.53 | $19.60 | 3333 |
| 2024-09-09 | -97.44 | $19.80 | 2833 |
| 2024-09-06 | -100.00 | $19.70 | 9212 |
| 2024-09-05 | -98.19 | $20.36 | 25315 |
| 2024-09-04 | -100.00 | $20.77 | 2300 |
| 2024-09-03 | -91.54 | $21.23 | 9000 |
| 2024-08-30 | -74.09 | $22.06 | 1800 |
| 2024-08-29 | -77.72 | $21.99 | 1543 |
| 2024-08-28 | -89.96 | $21.81 | 2511 |
| 2024-08-27 | -85.86 | $21.97 | 3123 |
| 2024-08-26 | -87.59 | $21.92 | 5700 |
| 2024-08-23 | -81.03 | $22.11 | 9734 |
| 2024-08-22 | -85.52 | $21.98 | 4300 |
| 2024-08-21 | -76.55 | $22.24 | 7600 |
| 2024-08-20 | -84.83 | $22.00 | 3300 |
| 2024-08-19 | -54.48 | $22.88 | 3231 |
| 2024-08-16 | -61.56 | $22.74 | 400 |
| 2024-08-15 | -70.70 | $22.48 | 3500 |
| 2024-08-14 | -73.16 | $22.58 | 2400 |
| 2024-08-13 | -58.89 | $23.27 | 1400 |
| 2024-08-12 | -66.74 | $23.00 | 6200 |
| 2024-08-09 | -69.80 | $22.91 | 3200 |
| 2024-08-08 | -75.62 | $22.65 | 2800 |
| 2024-08-07 | -82.10 | $22.36 | 1600 |
| 2024-08-06 | -83.22 | $22.31 | 4100 |
| 2024-08-05 | -85.23 | $22.22 | 6400 |
| 2024-08-02 | -92.01 | $23.15 | 4500 |
| 2024-08-01 | -96.91 | $23.58 | 2600 |
| 2024-07-31 | -70.18 | $24.32 | 1316 |
| 2024-07-30 | -92.73 | $23.70 | 1800 |
| 2024-07-29 | -84.36 | $23.93 | 2000 |
| 2024-07-26 | -76.73 | $24.14 | 1034 |
| 2024-07-25 | -80.90 | $23.92 | 9622 |
| 2024-07-24 | -73.74 | $24.06 | 5300 |
| 2024-07-23 | -65.99 | $24.29 | 2945 |
| 2024-07-22 | -57.58 | $24.54 | 7346 |
| 2024-07-19 | -57.58 | $24.54 | 5110 |
| 2024-07-18 | -40.74 | $25.04 | 5600 |
| 2024-07-17 | -29.97 | $25.36 | 4500 |
| 2024-07-16 | -12.04 | $25.89 | 2800 |
| 2024-07-15 | -10.70 | $25.93 | 4300 |
| 2024-07-12 | -16.72 | $25.75 | 1820 |
| 2024-07-11 | -26.42 | $25.46 | 22000 |
| 2024-07-10 | -26.42 | $25.46 | 3600 |
| 2024-07-09 | -20.07 | $25.65 | 2206 |
| 2024-07-08 | -17.73 | $25.72 | 5700 |
| 2024-07-05 | -17.06 | $25.74 | 6100 |
| 2024-07-03 | -9.70 | $25.96 | 4200 |
| 2024-07-02 | -8.12 | $25.41 | 4100 |
| 2024-07-01 | -16.94 | $25.32 | 15146 |
| 2024-06-28 | -77.42 | $23.82 | 4000 |
| 2024-06-27 | -92.34 | $23.45 | 2700 |
| 2024-06-26 | -95.56 | $23.37 | 211 |
| 2024-06-25 | -99.19 | $23.28 | 4202 |
| 2024-06-24 | -84.27 | $23.65 | 531 |
| 2024-06-21 | -88.71 | $23.54 | 2500 |
| 2024-06-20 | -79.84 | $23.76 | 1919 |
| 2024-06-18 | -87.90 | $23.56 | 931 |
| 2024-06-17 | -95.56 | $23.37 | 1321 |
| 2024-06-14 | -96.97 | $23.50 | 1545 |
| 2024-06-13 | -90.91 | $23.64 | 6100 |
| 2024-06-12 | -89.67 | $23.83 | 9349 |
| 2024-06-11 | -94.84 | $23.72 | 10600 |
| 2024-06-10 | -67.76 | $24.29 | 3203 |
| 2024-06-07 | -64.57 | $24.30 | 8900 |
| 2024-06-06 | -44.84 | $24.74 | 4714 |
| 2024-06-05 | -57.40 | $24.46 | 31523 |
| 2024-06-04 | -56.50 | $24.48 | 28700 |
| 2024-06-03 | -13.00 | $25.45 | 37613 |
| 2024-05-31 | -3.31 | $24.97 | 16125 |
| 2024-05-30 | -30.41 | $24.46 | 16618 |
| 2024-05-29 | -26.46 | $24.41 | 13200 |
| 2024-05-28 | -6.35 | $24.79 | 19500 |
| 2024-05-24 | -17.44 | $24.44 | 11103 |
| 2024-05-23 | -29.07 | $24.24 | 5827 |
| 2024-05-22 | -18.60 | $24.42 | 10100 |
| 2024-05-21 | -1.16 | $24.72 | 6000 |
| 2024-05-20 | -3.33 | $24.39 | 10023 |
| 2024-05-17 | -9.01 | $23.95 | 2500 |
| 2024-05-16 | -34.23 | $23.67 | 1900 |
| 2024-05-15 | -25.23 | $23.77 | 2100 |
| 2024-05-14 | -37.93 | $23.66 | 1500 |
| 2024-05-13 | -34.48 | $23.70 | 3900 |
| 2024-05-10 | -50.00 | $23.52 | 4746 |
| 2024-05-09 | -35.34 | $23.69 | 2600 |
| 2024-05-08 | -38.79 | $23.65 | 1300 |
| 2024-05-07 | -25.00 | $23.81 | 1200 |
| 2024-05-06 | -31.90 | $23.73 | 80900 |
| 2024-05-03 | -10.64 | $23.95 | 2514 |
| 2024-05-02 | -35.88 | $23.49 | 1300 |
| 2024-05-01 | -54.12 | $23.18 | 4500 |
| 2024-04-30 | -41.76 | $23.39 | 2924 |
| 2024-04-29 | -7.06 | $23.98 | 3941 |
| 2024-04-26 | -19.41 | $23.77 | 1500 |
| 2024-04-25 | -35.88 | $23.49 | 924 |
| 2024-04-24 | -57.80 | $23.10 | 1434 |
| 2024-04-23 | -54.50 | $23.07 | 8200 |
| 2024-04-22 | -31.22 | $23.51 | 6900 |
| 2024-04-19 | -23.81 | $23.65 | 6900 |
| 2024-04-18 | -24.34 | $23.64 | 1521 |
| 2024-04-17 | -16.93 | $23.78 | 36743 |
| 2024-04-16 | -14.47 | $23.53 | 2500 |
| 2024-04-15 | -30.12 | $23.26 | 13139 |
| 2024-04-12 | -29.48 | $23.25 | 5100 |
| 2024-04-11 | -21.39 | $23.39 | 2200 |
| 2024-04-10 | -27.17 | $23.29 | 4200 |
| 2024-04-09 | -39.58 | $23.19 | 1200 |
| 2024-04-08 | -60.62 | $22.79 | 2643 |
| 2024-04-05 | -82.14 | $22.48 | 5882 |
| 2024-04-04 | -77.13 | $22.62 | 2849 |
| 2024-04-03 | -68.60 | $22.84 | 4700 |
| 2024-04-02 | -73.26 | $22.72 | 4800 |
| 2024-04-01 | -68.22 | $22.85 | 4400 |
| 2024-03-28 | -65.89 | $22.91 | 27404 |
| 2024-03-27 | -75.58 | $22.66 | 9500 |
| 2024-03-26 | -91.09 | $22.26 | 20331 |
| 2024-03-25 | -83.72 | $22.45 | 4504 |
| 2024-03-22 | -87.60 | $22.35 | 5600 |
| 2024-03-21 | -67.44 | $22.87 | 47200 |
| 2024-03-20 | -70.93 | $22.78 | 607 |
| 2024-03-19 | -82.56 | $22.48 | 1745 |
| 2024-03-18 | -95.74 | $22.14 | 6600 |
| 2024-03-15 | -96.90 | $22.11 | 2834 |
| 2024-03-14 | -93.80 | $22.19 | 17400 |
| 2024-03-13 | -90.65 | $22.67 | 1623 |
| 2024-03-12 | -95.83 | $22.77 | 13307 |
| 2024-03-11 | -54.17 | $23.57 | 4600 |
| 2024-03-08 | -49.68 | $24.25 | 5907 |
| 2024-03-07 | -43.23 | $24.45 | 6347 |
| 2024-03-06 | -55.48 | $24.07 | 6400 |
| 2024-03-05 | -68.71 | $23.66 | 12500 |
| 2024-03-04 | -71.29 | $23.58 | 905 |
| 2024-03-01 | -71.29 | $23.58 | 1701 |
| 2024-02-29 | -88.39 | $23.05 | 3800 |
| 2024-02-28 | -97.74 | $22.76 | 2100 |
| 2024-02-27 | -74.01 | $23.54 | 6347 |
| 2024-02-26 | -74.67 | $23.52 | 3007 |
| 2024-02-23 | -81.91 | $23.30 | 4739 |
| 2024-02-22 | -79.93 | $23.36 | 9107 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.25
2026-07-31
Close Price
$22.62
Vol: 6621Average Directional Index - Detailed Analysis
Minimum
4.19
Average
23.38
Maximum
47.52
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 18.25 | $22.62 | 6621 |
| 2026-07-30 | 18.34 | $23.10 | 9614 |
| 2026-07-29 | 18.61 | $22.84 | 29023 |
| 2026-07-28 | 18.64 | $22.83 | 26441 |
| 2026-07-27 | 18.81 | $23.28 | 19800 |
| 2026-07-24 | 19.21 | $23.68 | 11300 |
| 2026-07-23 | 20.04 | $24.00 | 60400 |
| 2026-07-22 | 20.89 | $23.81 | 49303 |
| 2026-07-21 | 21.99 | $23.44 | 24809 |
| 2026-07-20 | 22.74 | $23.34 | 110750 |
| 2026-07-17 | 23.39 | $22.96 | 13000 |
| 2026-07-16 | 23.78 | $22.95 | 92732 |
| 2026-07-15 | 24.25 | $23.75 | 62331 |
| 2026-07-14 | 25.16 | $23.61 | 137846 |
| 2026-07-13 | 25.92 | $22.94 | 112123 |
| 2026-07-10 | 25.84 | $22.63 | 17200 |
| 2026-07-09 | 25.43 | $22.62 | 14400 |
| 2026-07-08 | 25.01 | $22.67 | 43420 |
| 2026-07-07 | 24.39 | $22.24 | 46713 |
| 2026-07-06 | 23.53 | $22.88 | 28859 |
| 2026-07-02 | 22.96 | $22.72 | 17700 |
| 2026-07-01 | 22.08 | $22.48 | 28100 |
| 2026-06-30 | 21.07 | $22.96 | 56100 |
| 2026-06-29 | 20.14 | $23.00 | 49200 |
| 2026-06-26 | 19.13 | $23.05 | 23124 |
| 2026-06-25 | 18.17 | $23.22 | 45507 |
| 2026-06-24 | 17.24 | $23.19 | 64238 |
| 2026-06-23 | 16.25 | $23.60 | 27641 |
| 2026-06-22 | 15.48 | $24.12 | 49314 |
| 2026-06-18 | 14.99 | $24.34 | 116800 |
| 2026-06-17 | 14.60 | $25.00 | 54700 |
| 2026-06-16 | 14.63 | $25.15 | 31878 |
| 2026-06-15 | 14.76 | $25.46 | 56149 |
| 2026-06-12 | 15.07 | $26.38 | 33820 |
| 2026-06-11 | 15.78 | $25.96 | 20778 |
| 2026-06-10 | 16.50 | $25.82 | 65633 |
| 2026-06-09 | 17.36 | $26.22 | 50600 |
| 2026-06-08 | 18.23 | $26.76 | 45497 |
| 2026-06-05 | 18.44 | $27.00 | 115300 |
| 2026-06-04 | 18.46 | $28.35 | 133700 |
| 2026-06-03 | 17.20 | $27.77 | 26967 |
| 2026-06-02 | 16.16 | $27.97 | 30911 |
| 2026-06-01 | 15.07 | $27.95 | 92800 |
| 2026-05-29 | 14.07 | $26.44 | 52900 |
| 2026-05-28 | 13.44 | $27.28 | 65355 |
| 2026-05-27 | 12.58 | $26.58 | 42200 |
| 2026-05-26 | 12.18 | $26.10 | 134622 |
| 2026-05-22 | 12.18 | $24.61 | 41200 |
| 2026-05-21 | 11.97 | $24.78 | 32412 |
| 2026-05-20 | 11.74 | $24.80 | 29900 |
| 2026-05-19 | 11.45 | $24.59 | 73200 |
| 2026-05-18 | 11.20 | $24.86 | 70100 |
| 2026-05-15 | 11.07 | $24.69 | 38845 |
| 2026-05-14 | 10.93 | $25.09 | 69402 |
| 2026-05-13 | 10.78 | $25.05 | 59765 |
| 2026-05-12 | 10.95 | $25.35 | 33529 |
| 2026-05-11 | 11.18 | $25.70 | 57348 |
| 2026-05-08 | 11.65 | $25.09 | 51100 |
| 2026-05-07 | 11.98 | $25.49 | 85214 |
| 2026-05-06 | 12.51 | $25.96 | 78900 |
| 2026-05-05 | 13.01 | $26.13 | 47346 |
| 2026-05-04 | 13.46 | $25.66 | 75100 |
| 2026-05-01 | 14.16 | $25.68 | 81000 |
| 2026-04-30 | 14.82 | $26.09 | 97900 |
| 2026-04-29 | 15.38 | $25.65 | 57731 |
| 2026-04-28 | 15.88 | $25.65 | 57700 |
| 2026-04-27 | 16.14 | $25.36 | 57035 |
| 2026-04-24 | 16.28 | $25.09 | 477900 |
| 2026-04-23 | 16.42 | $25.50 | 94200 |
| 2026-04-22 | 17.02 | $25.75 | 52800 |
| 2026-04-21 | 17.86 | $25.58 | 83407 |
| 2026-04-20 | 18.64 | $24.96 | 122728 |
| 2026-04-17 | 18.99 | $24.94 | 451639 |
| 2026-04-16 | 19.35 | $25.62 | 597635 |
| 2026-04-15 | 20.26 | $26.03 | 127600 |
| 2026-04-14 | 21.20 | $25.68 | 513004 |
| 2026-04-13 | 22.20 | $26.12 | 148420 |
| 2026-04-10 | 23.08 | $26.00 | 191200 |
| 2026-04-09 | 24.07 | $25.94 | 253633 |
| 2026-04-08 | 25.11 | $26.64 | 381000 |
| 2026-04-07 | 25.77 | $27.56 | 261732 |
| 2026-04-06 | 25.56 | $27.89 | 144383 |
| 2026-04-02 | 25.03 | $27.71 | 305807 |
| 2026-04-01 | 24.67 | $27.47 | 953644 |
| 2026-03-31 | 24.39 | $27.44 | 304870 |
| 2026-03-30 | 24.00 | $28.08 | 661414 |
| 2026-03-27 | 22.86 | $28.40 | 336916 |
| 2026-03-26 | 21.94 | $27.43 | 285937 |
| 2026-03-25 | 21.16 | $27.95 | 140857 |
| 2026-03-24 | 20.09 | $28.30 | 483415 |
| 2026-03-23 | 18.96 | $27.00 | 163122 |
| 2026-03-20 | 18.25 | $27.05 | 371900 |
| 2026-03-19 | 17.52 | $27.54 | 516600 |
| 2026-03-18 | 16.75 | $26.39 | 43544 |
| 2026-03-17 | 16.75 | $26.53 | 63200 |
| 2026-03-16 | 16.81 | $26.59 | 107500 |
| 2026-03-13 | 16.83 | $26.74 | 134001 |
| 2026-03-12 | 16.70 | $27.04 | 212970 |
| 2026-03-11 | 16.33 | $26.49 | 108948 |
| 2026-03-10 | 16.33 | $26.00 | 50100 |
| 2026-03-09 | 16.45 | $26.00 | 78963 |
| 2026-03-06 | 16.70 | $25.58 | 29543 |
| 2026-03-05 | 17.47 | $25.38 | 60891 |
| 2026-03-04 | 18.09 | $26.20 | 100419 |
| 2026-03-03 | 18.28 | $25.53 | 70741 |
| 2026-03-02 | 18.92 | $25.25 | 27313 |
| 2026-02-27 | 19.86 | $24.69 | 34100 |
| 2026-02-26 | 20.87 | $24.71 | 29775 |
| 2026-02-25 | 21.93 | $25.35 | 104363 |
| 2026-02-24 | 22.45 | $25.60 | 33671 |
| 2026-02-23 | 22.85 | $25.34 | 28201 |
| 2026-02-20 | 23.55 | $25.00 | 14800 |
| 2026-02-19 | 24.51 | $25.16 | 19619 |
| 2026-02-18 | 25.43 | $25.26 | 43813 |
| 2026-02-17 | 26.18 | $25.05 | 43600 |
| 2026-02-13 | 27.23 | $25.51 | 44400 |
| 2026-02-12 | 28.07 | $25.65 | 67929 |
| 2026-02-11 | 28.62 | $26.25 | 42530 |
| 2026-02-10 | 28.75 | $26.02 | 14571 |
| 2026-02-09 | 28.97 | $26.57 | 36800 |
| 2026-02-06 | 29.09 | $25.96 | 33828 |
| 2026-02-05 | 29.57 | $25.34 | 38050 |
| 2026-02-04 | 30.03 | $26.47 | 28998 |
| 2026-02-03 | 29.62 | $26.42 | 37943 |
| 2026-02-02 | 29.80 | $25.83 | 27239 |
| 2026-01-30 | 30.21 | $25.83 | 121318 |
| 2026-01-29 | 30.64 | $26.88 | 37200 |
| 2026-01-28 | 30.38 | $26.56 | 21914 |
| 2026-01-27 | 29.99 | $26.73 | 10700 |
| 2026-01-26 | 29.87 | $26.22 | 59000 |
| 2026-01-23 | 29.74 | $27.18 | 12726 |
| 2026-01-22 | 28.47 | $27.09 | 31600 |
| 2026-01-21 | 27.14 | $26.79 | 134300 |
| 2026-01-20 | 25.95 | $26.24 | 25635 |
| 2026-01-16 | 24.97 | $26.07 | 15646 |
| 2026-01-15 | 23.89 | $26.29 | 26428 |
| 2026-01-14 | 22.51 | $26.28 | 30800 |
| 2026-01-13 | 21.12 | $25.46 | 44873 |
| 2026-01-12 | 19.87 | $25.73 | 54538 |
| 2026-01-09 | 18.67 | $24.97 | 114300 |
| 2026-01-08 | 17.72 | $24.68 | 34023 |
| 2026-01-07 | 17.03 | $24.31 | 12366 |
| 2026-01-06 | 16.49 | $24.16 | 16428 |
| 2026-01-05 | 16.04 | $23.56 | 24400 |
| 2026-01-02 | 15.91 | $23.32 | 30800 |
| 2025-12-31 | 16.19 | $22.81 | 16816 |
| 2025-12-30 | 16.56 | $22.94 | 10340 |
| 2025-12-29 | 16.71 | $23.61 | 14500 |
| 2025-12-26 | 16.76 | $23.69 | 8700 |
| 2025-12-24 | 16.11 | $23.74 | 6730 |
| 2025-12-23 | 15.38 | $23.61 | 10076 |
| 2025-12-22 | 14.85 | $23.26 | 16800 |
| 2025-12-19 | 14.32 | $23.25 | 23815 |
| 2025-12-18 | 13.93 | $22.80 | 15600 |
| 2025-12-17 | 13.83 | $22.51 | 13621 |
| 2025-12-16 | 13.89 | $22.43 | 7800 |
| 2025-12-15 | 14.05 | $22.65 | 6425 |
| 2025-12-12 | 14.08 | $22.80 | 10000 |
| 2025-12-11 | 14.07 | $23.12 | 10715 |
| 2025-12-10 | 13.84 | $22.57 | 14341 |
| 2025-12-09 | 13.92 | $22.58 | 3444 |
| 2025-12-08 | 13.89 | $22.46 | 17029 |
| 2025-12-05 | 13.86 | $23.04 | 22933 |
| 2025-12-04 | 13.29 | $22.95 | 36011 |
| 2025-12-03 | 12.90 | $22.89 | 31267 |
| 2025-12-02 | 12.55 | $21.84 | 16100 |
| 2025-12-01 | 12.84 | $21.53 | 6400 |
| 2025-11-28 | 13.29 | $21.61 | 5701 |
| 2025-11-26 | 13.76 | $21.52 | 3620 |
| 2025-11-25 | 14.26 | $21.31 | 7300 |
| 2025-11-24 | 14.57 | $20.92 | 12000 |
| 2025-11-21 | 14.46 | $20.89 | 30637 |
| 2025-11-20 | 14.36 | $21.01 | 23944 |
| 2025-11-19 | 14.58 | $21.53 | 18400 |
| 2025-11-18 | 15.17 | $21.83 | 8900 |
| 2025-11-17 | 15.25 | $22.09 | 24700 |
| 2025-11-14 | 15.35 | $22.25 | 31600 |
| 2025-11-13 | 15.74 | $22.29 | 105500 |
| 2025-11-12 | 16.45 | $23.15 | 9044 |
| 2025-11-11 | 16.73 | $23.15 | 23400 |
| 2025-11-10 | 17.15 | $23.21 | 10600 |
| 2025-11-07 | 17.21 | $22.91 | 8725 |
| 2025-11-06 | 17.70 | $22.84 | 42010 |
| 2025-11-05 | 18.22 | $22.32 | 4700 |
| 2025-11-04 | 18.68 | $22.16 | 10335 |
| 2025-11-03 | 19.38 | $22.86 | 12600 |
| 2025-10-31 | 20.34 | $22.78 | 22645 |
| 2025-10-30 | 21.15 | $22.35 | 9600 |
| 2025-10-29 | 21.62 | $22.16 | 10792 |
| 2025-10-28 | 22.11 | $22.10 | 18600 |
| 2025-10-27 | 22.63 | $22.43 | 26912 |
| 2025-10-24 | 23.47 | $22.48 | 8000 |
| 2025-10-23 | 24.54 | $22.43 | 15512 |
| 2025-10-22 | 25.67 | $22.46 | 26301 |
| 2025-10-21 | 26.85 | $22.96 | 76500 |
| 2025-10-20 | 27.83 | $24.05 | 20540 |
| 2025-10-17 | 27.96 | $23.56 | 39012 |
| 2025-10-16 | 28.37 | $24.07 | 43500 |
| 2025-10-15 | 28.15 | $23.99 | 64815 |
| 2025-10-14 | 27.92 | $24.70 | 23600 |
| 2025-10-13 | 27.22 | $24.28 | 34938 |
| 2025-10-10 | 26.81 | $23.19 | 75616 |
| 2025-10-09 | 26.47 | $23.80 | 36800 |
| 2025-10-08 | 25.47 | $23.40 | 26500 |
| 2025-10-07 | 24.75 | $23.16 | 25700 |
| 2025-10-06 | 24.00 | $23.26 | 62700 |
| 2025-10-03 | 22.91 | $23.25 | 71000 |
| 2025-10-02 | 21.90 | $22.73 | 12934 |
| 2025-10-01 | 21.05 | $22.72 | 27239 |
| 2025-09-30 | 20.28 | $22.31 | 52396 |
| 2025-09-29 | 19.80 | $22.17 | 41760 |
| 2025-09-26 | 19.30 | $22.16 | 20700 |
| 2025-09-25 | 18.83 | $22.12 | 109500 |
| 2025-09-24 | 18.05 | $22.15 | 16000 |
| 2025-09-23 | 17.51 | $21.75 | 34700 |
| 2025-09-22 | 17.11 | $21.76 | 27345 |
| 2025-09-19 | 16.75 | $21.92 | 9725 |
| 2025-09-18 | 15.87 | $21.87 | 23000 |
| 2025-09-17 | 15.06 | $21.42 | 12200 |
| 2025-09-16 | 14.55 | $21.39 | 12115 |
| 2025-09-15 | 14.11 | $21.00 | 20561 |
| 2025-09-12 | 13.97 | $20.24 | 7641 |
| 2025-09-11 | 14.46 | $20.41 | 18300 |
| 2025-09-10 | 14.99 | $20.34 | 7206 |
| 2025-09-09 | 15.24 | $20.42 | 85000 |
| 2025-09-08 | 15.49 | $20.39 | 17400 |
| 2025-09-05 | 15.69 | $20.75 | 59049 |
| 2025-09-04 | 15.95 | $19.97 | 5900 |
| 2025-09-03 | 16.69 | $19.94 | 8200 |
| 2025-09-02 | 17.47 | $20.10 | 114527 |
| 2025-08-29 | 18.33 | $20.47 | 5319 |
| 2025-08-28 | 18.97 | $20.27 | 10839 |
| 2025-08-27 | 19.72 | $20.40 | 4306 |
| 2025-08-26 | 20.19 | $20.48 | 4108 |
| 2025-08-25 | 20.56 | $20.28 | 6838 |
| 2025-08-22 | 20.97 | $20.16 | 5539 |
| 2025-08-21 | 21.60 | $19.63 | 17500 |
| 2025-08-20 | 22.74 | $19.50 | 7177 |
| 2025-08-19 | 23.90 | $19.86 | 18200 |
| 2025-08-18 | 24.79 | $20.14 | 10640 |
| 2025-08-15 | 25.53 | $20.63 | 6819 |
| 2025-08-14 | 25.82 | $21.12 | 25700 |
| 2025-08-13 | 25.76 | $21.53 | 7217 |
| 2025-08-12 | 25.11 | $21.53 | 19900 |
| 2025-08-11 | 24.45 | $20.94 | 9623 |
| 2025-08-08 | 23.99 | $20.87 | 20000 |
| 2025-08-07 | 23.56 | $20.25 | 18366 |
| 2025-08-06 | 23.52 | $19.89 | 7102 |
| 2025-08-05 | 23.78 | $19.95 | 10100 |
| 2025-08-04 | 24.09 | $19.67 | 12839 |
| 2025-08-01 | 24.61 | $18.97 | 6708 |
| 2025-07-31 | 25.58 | $19.15 | 28314 |
| 2025-07-30 | 26.49 | $19.44 | 6800 |
| 2025-07-29 | 26.88 | $19.93 | 15212 |
| 2025-07-28 | 26.85 | $19.96 | 28239 |
| 2025-07-25 | 26.83 | $20.76 | 58708 |
| 2025-07-24 | 25.75 | $21.08 | 16647 |
| 2025-07-23 | 23.94 | $21.27 | 31957 |
| 2025-07-22 | 22.11 | $20.95 | 32900 |
| 2025-07-21 | 20.38 | $19.84 | 34123 |
| 2025-07-18 | 19.06 | $19.38 | 20708 |
| 2025-07-17 | 17.88 | $19.50 | 7450 |
| 2025-07-16 | 16.82 | $19.07 | 5857 |
| 2025-07-15 | 15.83 | $19.17 | 7400 |
| 2025-07-14 | 14.64 | $19.20 | 20312 |
| 2025-07-11 | 13.30 | $19.21 | 58000 |
| 2025-07-10 | 12.11 | $18.91 | 21809 |
| 2025-07-09 | 11.10 | $18.12 | 9450 |
| 2025-07-08 | 10.67 | $18.21 | 13441 |
| 2025-07-07 | 10.21 | $18.20 | 17032 |
| 2025-07-03 | 9.66 | $18.55 | 21737 |
| 2025-07-02 | 8.67 | $18.16 | 17636 |
| 2025-07-01 | 8.24 | $17.27 | 9800 |
| 2025-06-30 | 8.60 | $17.44 | 13200 |
| 2025-06-27 | 8.99 | $17.10 | 29606 |
| 2025-06-26 | 8.78 | $16.91 | 6517 |
| 2025-06-25 | 8.37 | $16.65 | 4231 |
| 2025-06-24 | 7.68 | $16.91 | 13409 |
| 2025-06-23 | 7.27 | $17.04 | 10164 |
| 2025-06-20 | 6.96 | $17.15 | 11400 |
| 2025-06-18 | 6.83 | $17.65 | 3600 |
| 2025-06-17 | 6.97 | $17.47 | 5411 |
| 2025-06-16 | 7.30 | $17.48 | 8000 |
| 2025-06-13 | 7.48 | $17.28 | 14000 |
| 2025-06-12 | 7.75 | $17.36 | 1735 |
| 2025-06-11 | 7.83 | $17.43 | 4144 |
| 2025-06-10 | 7.89 | $17.44 | 5047 |
| 2025-06-09 | 7.87 | $17.44 | 4100 |
| 2025-06-06 | 7.95 | $17.26 | 6337 |
| 2025-06-05 | 8.28 | $17.06 | 1801 |
| 2025-06-04 | 8.64 | $17.18 | 6400 |
| 2025-06-03 | 8.95 | $16.93 | 9241 |
| 2025-06-02 | 8.97 | $16.96 | 5893 |
| 2025-05-30 | 9.38 | $16.87 | 2400 |
| 2025-05-29 | 9.78 | $17.13 | 4500 |
| 2025-05-28 | 9.97 | $17.30 | 9620 |
| 2025-05-27 | 10.12 | $17.38 | 4342 |
| 2025-05-23 | 10.21 | $16.92 | 9600 |
| 2025-05-22 | 10.55 | $16.85 | 20500 |
| 2025-05-21 | 10.90 | $17.10 | 2100 |
| 2025-05-20 | 11.28 | $17.19 | 5717 |
| 2025-05-19 | 11.81 | $17.23 | 6985 |
| 2025-05-16 | 12.36 | $17.42 | 7900 |
| 2025-05-15 | 12.93 | $17.34 | 6204 |
| 2025-05-14 | 13.36 | $17.42 | 10100 |
| 2025-05-13 | 13.55 | $17.71 | 32583 |
| 2025-05-12 | 13.90 | $17.01 | 21745 |
| 2025-05-09 | 14.53 | $16.73 | 38441 |
| 2025-05-08 | 14.87 | $17.04 | 13900 |
| 2025-05-07 | 15.50 | $17.19 | 24800 |
| 2025-05-06 | 16.27 | $17.33 | 7538 |
| 2025-05-05 | 17.12 | $17.26 | 4461 |
| 2025-05-02 | 18.01 | $17.39 | 8540 |
| 2025-05-01 | 18.56 | $16.93 | 27700 |
| 2025-04-30 | 18.94 | $16.92 | 20300 |
| 2025-04-29 | 19.75 | $17.42 | 9014 |
| 2025-04-28 | 20.49 | $17.36 | 12130 |
| 2025-04-25 | 21.32 | $17.29 | 11033 |
| 2025-04-24 | 22.17 | $17.56 | 59651 |
| 2025-04-23 | 23.22 | $17.05 | 19600 |
| 2025-04-22 | 24.31 | $16.96 | 15413 |
| 2025-04-21 | 25.28 | $16.84 | 30300 |
| 2025-04-17 | 26.31 | $17.00 | 11100 |
| 2025-04-16 | 27.18 | $16.58 | 10813 |
| 2025-04-15 | 27.87 | $16.61 | 16038 |
| 2025-04-14 | 28.60 | $16.60 | 31851 |
| 2025-04-11 | 29.38 | $16.38 | 46109 |
| 2025-04-10 | 29.39 | $15.76 | 50039 |
| 2025-04-09 | 29.41 | $16.15 | 135800 |
| 2025-04-08 | 29.27 | $15.17 | 153845 |
| 2025-04-07 | 28.92 | $14.71 | 19724 |
| 2025-04-04 | 27.19 | $14.94 | 54000 |
| 2025-04-03 | 25.67 | $16.29 | 21000 |
| 2025-04-02 | 24.96 | $17.16 | 5045 |
| 2025-04-01 | 24.95 | $17.34 | 37300 |
| 2025-03-31 | 25.09 | $17.29 | 10532 |
| 2025-03-28 | 25.02 | $17.52 | 10440 |
| 2025-03-27 | 25.37 | $17.84 | 3600 |
| 2025-03-26 | 26.00 | $17.69 | 4080 |
| 2025-03-25 | 26.65 | $17.78 | 7400 |
| 2025-03-24 | 27.57 | $17.72 | 6400 |
| 2025-03-21 | 28.19 | $17.56 | 6600 |
| 2025-03-20 | 28.63 | $17.85 | 38636 |
| 2025-03-19 | 29.41 | $18.01 | 21923 |
| 2025-03-18 | 30.33 | $18.11 | 28814 |
| 2025-03-17 | 31.36 | $17.89 | 5625 |
| 2025-03-14 | 32.29 | $17.94 | 24406 |
| 2025-03-13 | 33.16 | $17.60 | 23300 |
| 2025-03-12 | 33.56 | $17.74 | 32100 |
| 2025-03-11 | 34.30 | $18.17 | 10512 |
| 2025-03-10 | 35.17 | $17.53 | 10705 |
| 2025-03-07 | 35.00 | $17.45 | 10133 |
| 2025-03-06 | 34.84 | $17.55 | 10000 |
| 2025-03-05 | 34.73 | $17.78 | 6808 |
| 2025-03-04 | 34.62 | $17.53 | 8383 |
| 2025-03-03 | 34.25 | $17.54 | 37800 |
| 2025-02-28 | 34.04 | $17.68 | 21046 |
| 2025-02-27 | 33.15 | $17.93 | 18908 |
| 2025-02-26 | 32.51 | $18.24 | 15800 |
| 2025-02-25 | 32.03 | $18.36 | 254900 |
| 2025-02-24 | 31.53 | $18.51 | 13104 |
| 2025-02-21 | 31.28 | $18.43 | 13141 |
| 2025-02-20 | 31.03 | $18.82 | 179712 |
| 2025-02-19 | 30.78 | $18.35 | 18133 |
| 2025-02-18 | 30.05 | $18.81 | 25112 |
| 2025-02-14 | 29.55 | $18.95 | 62019 |
| 2025-02-13 | 29.25 | $19.44 | 14600 |
| 2025-02-12 | 29.13 | $19.17 | 2900 |
| 2025-02-11 | 28.53 | $19.48 | 2900 |
| 2025-02-10 | 28.11 | $19.61 | 5100 |
| 2025-02-07 | 27.67 | $19.50 | 7755 |
| 2025-02-06 | 27.21 | $19.81 | 11145 |
| 2025-02-05 | 27.08 | $20.08 | 2021 |
| 2025-02-04 | 27.22 | $20.04 | 5300 |
| 2025-02-03 | 27.29 | $19.67 | 10100 |
| 2025-01-31 | 27.00 | $19.76 | 3520 |
| 2025-01-30 | 26.73 | $19.89 | 24921 |
| 2025-01-29 | 26.61 | $19.83 | 53419 |
| 2025-01-28 | 26.25 | $19.62 | 20382 |
| 2025-01-27 | 25.89 | $20.16 | 12800 |
| 2025-01-24 | 25.90 | $20.68 | 6027 |
| 2025-01-23 | 26.40 | $20.67 | 47245 |
| 2025-01-22 | 26.93 | $20.49 | 9800 |
| 2025-01-21 | 27.32 | $20.95 | 22542 |
| 2025-01-17 | 27.93 | $20.50 | 2820 |
| 2025-01-16 | 27.82 | $20.30 | 4900 |
| 2025-01-15 | 27.61 | $20.50 | 5802 |
| 2025-01-14 | 27.48 | $20.32 | 3513 |
| 2025-01-13 | 27.07 | $20.07 | 10100 |
| 2025-01-10 | 26.25 | $19.70 | 8738 |
| 2025-01-08 | 25.40 | $20.20 | 1500 |
| 2025-01-07 | 24.85 | $20.38 | 10831 |
| 2025-01-06 | 24.48 | $20.58 | 3624 |
| 2025-01-03 | 24.34 | $20.84 | 3000 |
| 2025-01-02 | 24.26 | $20.89 | 2900 |
| 2024-12-31 | 24.29 | $20.78 | 3900 |
| 2024-12-30 | 23.97 | $20.62 | 4900 |
| 2024-12-27 | 23.25 | $20.73 | 4000 |
| 2024-12-26 | 22.75 | $20.86 | 7200 |
| 2024-12-24 | 22.35 | $20.96 | 2939 |
| 2024-12-23 | 21.92 | $20.96 | 6927 |
| 2024-12-20 | 21.48 | $20.98 | 1800 |
| 2024-12-19 | 21.14 | $21.17 | 3213 |
| 2024-12-18 | 20.63 | $21.37 | 1918 |
| 2024-12-17 | 20.18 | $22.04 | 2246 |
| 2024-12-16 | 20.24 | $22.30 | 5435 |
| 2024-12-13 | 20.65 | $22.69 | 900 |
| 2024-12-12 | 21.42 | $22.93 | 800 |
| 2024-12-11 | 22.39 | $23.02 | 2438 |
| 2024-12-10 | 23.49 | $22.98 | 1430 |
| 2024-12-09 | 24.65 | $22.99 | 4903 |
| 2024-12-06 | 25.77 | $22.75 | 5000 |
| 2024-12-05 | 26.84 | $23.37 | 430 |
| 2024-12-04 | 27.78 | $23.49 | 1100 |
| 2024-12-03 | 28.70 | $23.72 | 2917 |
| 2024-12-02 | 29.38 | $23.77 | 2220 |
| 2024-11-29 | 29.92 | $23.98 | 907 |
| 2024-11-27 | 30.22 | $24.12 | 213 |
| 2024-11-26 | 30.35 | $24.02 | 1000 |
| 2024-11-25 | 30.49 | $24.26 | 2800 |
| 2024-11-22 | 30.33 | $24.47 | 1400 |
| 2024-11-21 | 30.05 | $24.55 | 5600 |
| 2024-11-20 | 29.79 | $24.05 | 2803 |
| 2024-11-19 | 29.83 | $23.95 | 3000 |
| 2024-11-18 | 29.91 | $23.89 | 2245 |
| 2024-11-15 | 29.99 | $23.31 | 1900 |
| 2024-11-14 | 30.39 | $23.50 | 3915 |
| 2024-11-13 | 30.73 | $23.66 | 1507 |
| 2024-11-12 | 30.99 | $23.62 | 4018 |
| 2024-11-11 | 31.16 | $24.36 | 2120 |
| 2024-11-08 | 30.58 | $24.54 | 5340 |
| 2024-11-07 | 29.95 | $25.05 | 5546 |
| 2024-11-06 | 28.94 | $24.58 | 2105 |
| 2024-11-05 | 28.12 | $23.74 | 427 |
| 2024-11-04 | 27.68 | $23.13 | 818 |
| 2024-11-01 | 27.59 | $23.06 | 910 |
| 2024-10-31 | 27.50 | $23.16 | 500 |
| 2024-10-30 | 27.44 | $22.78 | 1714 |
| 2024-10-29 | 27.54 | $22.96 | 1400 |
| 2024-10-28 | 27.44 | $23.14 | 2143 |
| 2024-10-25 | 27.34 | $22.73 | 4025 |
| 2024-10-24 | 27.39 | $22.56 | 1644 |
| 2024-10-23 | 27.57 | $22.42 | 1517 |
| 2024-10-22 | 27.76 | $22.90 | 2700 |
| 2024-10-21 | 27.50 | $22.61 | 800 |
| 2024-10-18 | 27.37 | $22.87 | 2423 |
| 2024-10-17 | 26.99 | $22.91 | 1500 |
| 2024-10-16 | 26.47 | $23.41 | 1900 |
| 2024-10-15 | 25.66 | $23.33 | 400 |
| 2024-10-14 | 24.65 | $23.66 | 1524 |
| 2024-10-11 | 23.39 | $23.70 | 5500 |
| 2024-10-10 | 22.75 | $23.45 | 3840 |
| 2024-10-09 | 22.57 | $23.05 | 1400 |
| 2024-10-08 | 22.68 | $23.18 | 6800 |
| 2024-10-07 | 22.66 | $23.91 | 2514 |
| 2024-10-04 | 21.79 | $23.52 | 1516 |
| 2024-10-03 | 21.12 | $23.25 | 643 |
| 2024-10-02 | 20.61 | $23.50 | 1800 |
| 2024-10-01 | 19.79 | $23.59 | 5900 |
| 2024-09-30 | 18.88 | $23.79 | 16900 |
| 2024-09-27 | 17.84 | $23.55 | 2900 |
| 2024-09-26 | 16.85 | $23.19 | 2500 |
| 2024-09-25 | 16.05 | $22.38 | 1310 |
| 2024-09-24 | 15.72 | $22.33 | 4200 |
| 2024-09-23 | 15.42 | $21.46 | 2900 |
| 2024-09-20 | 15.74 | $21.15 | 11800 |
| 2024-09-19 | 16.32 | $21.21 | 8932 |
| 2024-09-18 | 17.00 | $20.55 | 2300 |
| 2024-09-17 | 17.65 | $20.51 | 5044 |
| 2024-09-16 | 18.34 | $20.64 | 4400 |
| 2024-09-13 | 19.00 | $20.63 | 300 |
| 2024-09-12 | 19.75 | $20.25 | 926 |
| 2024-09-11 | 20.29 | $19.71 | 3601 |
| 2024-09-10 | 20.23 | $19.60 | 3333 |
| 2024-09-09 | 20.40 | $19.80 | 2833 |
| 2024-09-06 | 20.71 | $19.70 | 9212 |
| 2024-09-05 | 21.03 | $20.36 | 25315 |
| 2024-09-04 | 21.81 | $20.77 | 2300 |
| 2024-09-03 | 22.89 | $21.23 | 9000 |
| 2024-08-30 | 23.82 | $22.06 | 1800 |
| 2024-08-29 | 23.76 | $21.99 | 1543 |
| 2024-08-28 | 23.71 | $21.81 | 2511 |
| 2024-08-27 | 23.30 | $21.97 | 3123 |
| 2024-08-26 | 22.88 | $21.92 | 5700 |
| 2024-08-23 | 22.60 | $22.11 | 9734 |
| 2024-08-22 | 22.30 | $21.98 | 4300 |
| 2024-08-21 | 22.03 | $22.24 | 7600 |
| 2024-08-20 | 21.84 | $22.00 | 3300 |
| 2024-08-19 | 21.64 | $22.88 | 3231 |
| 2024-08-16 | 21.91 | $22.74 | 400 |
| 2024-08-15 | 21.94 | $22.48 | 3500 |
| 2024-08-14 | 21.76 | $22.58 | 2400 |
| 2024-08-13 | 21.65 | $23.27 | 1400 |
| 2024-08-12 | 21.88 | $23.00 | 6200 |
| 2024-08-09 | 22.13 | $22.91 | 3200 |
| 2024-08-08 | 21.82 | $22.65 | 2800 |
| 2024-08-07 | 21.25 | $22.36 | 1600 |
| 2024-08-06 | 20.32 | $22.31 | 4100 |
| 2024-08-05 | 19.34 | $22.22 | 6400 |
| 2024-08-02 | 18.31 | $23.15 | 4500 |
| 2024-08-01 | 17.94 | $23.58 | 2600 |
| 2024-07-31 | 17.96 | $24.32 | 1316 |
| 2024-07-30 | 18.46 | $23.70 | 1800 |
| 2024-07-29 | 18.38 | $23.93 | 2000 |
| 2024-07-26 | 18.53 | $24.14 | 1034 |
| 2024-07-25 | 18.82 | $23.92 | 9622 |
| 2024-07-24 | 19.02 | $24.06 | 5300 |
| 2024-07-23 | 19.72 | $24.29 | 2945 |
| 2024-07-22 | 20.45 | $24.54 | 7346 |
| 2024-07-19 | 21.52 | $24.54 | 5110 |
| 2024-07-18 | 22.65 | $25.04 | 5600 |
| 2024-07-17 | 23.19 | $25.36 | 4500 |
| 2024-07-16 | 23.46 | $25.89 | 2800 |
| 2024-07-15 | 23.42 | $25.93 | 4300 |
| 2024-07-12 | 23.09 | $25.75 | 1820 |
| 2024-07-11 | 22.89 | $25.46 | 22000 |
| 2024-07-10 | 22.89 | $25.46 | 3600 |
| 2024-07-09 | 22.82 | $25.65 | 2206 |
| 2024-07-08 | 22.43 | $25.72 | 5700 |
| 2024-07-05 | 21.92 | $25.74 | 6100 |
| 2024-07-03 | 21.39 | $25.96 | 4200 |
| 2024-07-02 | 20.57 | $25.41 | 4100 |
| 2024-07-01 | 20.07 | $25.32 | 15146 |
| 2024-06-28 | 19.67 | $23.82 | 4000 |
| 2024-06-27 | 20.37 | $23.45 | 2700 |
| 2024-06-26 | 21.42 | $23.37 | 211 |
| 2024-06-25 | 22.33 | $23.28 | 4202 |
| 2024-06-24 | 23.29 | $23.65 | 531 |
| 2024-06-21 | 24.37 | $23.54 | 2500 |
| 2024-06-20 | 25.54 | $23.76 | 1919 |
| 2024-06-18 | 26.47 | $23.56 | 931 |
| 2024-06-17 | 27.70 | $23.37 | 1321 |
| 2024-06-14 | 29.10 | $23.50 | 1545 |
| 2024-06-13 | 30.52 | $23.64 | 6100 |
| 2024-06-12 | 32.02 | $23.83 | 9349 |
| 2024-06-11 | 33.21 | $23.72 | 10600 |
| 2024-06-10 | 34.59 | $24.29 | 3203 |
| 2024-06-07 | 35.61 | $24.30 | 8900 |
| 2024-06-06 | 36.56 | $24.74 | 4714 |
| 2024-06-05 | 37.16 | $24.46 | 31523 |
| 2024-06-04 | 38.00 | $24.48 | 28700 |
| 2024-06-03 | 38.69 | $25.45 | 37613 |
| 2024-05-31 | 38.46 | $24.97 | 16125 |
| 2024-05-30 | 38.64 | $24.46 | 16618 |
| 2024-05-29 | 39.21 | $24.41 | 13200 |
| 2024-05-28 | 39.60 | $24.79 | 19500 |
| 2024-05-24 | 39.60 | $24.44 | 11103 |
| 2024-05-23 | 39.85 | $24.24 | 5827 |
| 2024-05-22 | 40.12 | $24.42 | 10100 |
| 2024-05-21 | 40.17 | $24.72 | 6000 |
| 2024-05-20 | 39.82 | $24.39 | 10023 |
| 2024-05-17 | 39.62 | $23.95 | 2500 |
| 2024-05-16 | 39.72 | $23.67 | 1900 |
| 2024-05-15 | 39.94 | $23.77 | 2100 |
| 2024-05-14 | 40.16 | $23.66 | 1500 |
| 2024-05-13 | 40.48 | $23.70 | 3900 |
| 2024-05-10 | 40.81 | $23.52 | 4746 |
| 2024-05-09 | 41.23 | $23.69 | 2600 |
| 2024-05-08 | 41.67 | $23.65 | 1300 |
| 2024-05-07 | 42.19 | $23.81 | 1200 |
| 2024-05-06 | 42.58 | $23.73 | 80900 |
| 2024-05-03 | 42.97 | $23.95 | 2514 |
| 2024-05-02 | 43.43 | $23.49 | 1300 |
| 2024-05-01 | 44.10 | $23.18 | 4500 |
| 2024-04-30 | 44.96 | $23.39 | 2924 |
| 2024-04-29 | 45.52 | $23.98 | 3941 |
| 2024-04-26 | 45.61 | $23.77 | 1500 |
| 2024-04-25 | 45.80 | $23.49 | 924 |
| 2024-04-24 | 46.12 | $23.10 | 1434 |
| 2024-04-23 | 46.56 | $23.07 | 8200 |
| 2024-04-22 | 47.11 | $23.51 | 6900 |
| 2024-04-19 | 47.48 | $23.65 | 6900 |
| 2024-04-18 | 47.52 | $23.64 | 1521 |
| 2024-04-17 | 47.49 | $23.78 | 36743 |
| 2024-04-16 | 47.35 | $23.53 | 2500 |
| 2024-04-15 | 47.37 | $23.26 | 13139 |
| 2024-04-12 | 47.13 | $23.25 | 5100 |
| 2024-04-11 | 46.88 | $23.39 | 2200 |
| 2024-04-10 | 46.68 | $23.29 | 4200 |
| 2024-04-09 | 46.50 | $23.19 | 1200 |
| 2024-04-08 | 46.32 | $22.79 | 2643 |
| 2024-04-05 | 46.22 | $22.48 | 5882 |
| 2024-04-04 | 46.21 | $22.62 | 2849 |
| 2024-04-03 | 46.07 | $22.84 | 4700 |
| 2024-04-02 | 45.76 | $22.72 | 4800 |
| 2024-04-01 | 45.44 | $22.85 | 4400 |
| 2024-03-28 | 44.99 | $22.91 | 27404 |
| 2024-03-27 | 44.66 | $22.66 | 9500 |
| 2024-03-26 | 44.39 | $22.26 | 20331 |
| 2024-03-25 | 44.14 | $22.45 | 4504 |
| 2024-03-22 | 43.72 | $22.35 | 5600 |
| 2024-03-21 | 43.29 | $22.87 | 47200 |
| 2024-03-20 | 42.58 | $22.78 | 607 |
| 2024-03-19 | 41.86 | $22.48 | 1745 |
| 2024-03-18 | 41.14 | $22.14 | 6600 |
| 2024-03-15 | 40.42 | $22.11 | 2834 |
| 2024-03-14 | 39.68 | $22.19 | 17400 |
| 2024-03-13 | 38.91 | $22.67 | 1623 |
| 2024-03-12 | 37.88 | $22.77 | 13307 |
| 2024-03-11 | 36.68 | $23.57 | 4600 |
| 2024-03-08 | 35.08 | $24.25 | 5907 |
| 2024-03-07 | 33.08 | $24.45 | 6347 |
| 2024-03-06 | 30.85 | $24.07 | 6400 |
| 2024-03-05 | 28.53 | $23.66 | 12500 |
| 2024-03-04 | 26.12 | $23.58 | 905 |
| 2024-03-01 | 23.54 | $23.58 | 1701 |
| 2024-02-29 | 20.82 | $23.05 | 3800 |
| 2024-02-28 | 17.99 | $22.76 | 2100 |
| 2024-02-27 | 15.02 | $23.54 | 6347 |
| 2024-02-26 | 11.59 | $23.52 | 3007 |
| 2024-02-23 | 7.98 | $23.30 | 4739 |
| 2024-02-22 | 4.19 | $23.36 | 9107 |
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