Is Invesco S&P 500 High Dividend Growers ETF (DIVG) a Buy, Sell, or Hold?
Enter your email address below for free access to our Invesco S&P 500 High Dividend Growers ETF (DIVG) research center and poll results.
AMEX : DIVG
Invesco S&P 500 High Dividend Growers ETF — Technical Indicators
$37.44 USD
$0.14 (0.38%)
- Volume
- 421
- Average Volume
- 1.94K
- Market Capitalization
- $11.65M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $37.84
- Year Low
- $31.34
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
2
Indicators
Neutral
1
Indicators
5 Bullish / 2 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
36.99
2026-07-22
Close Price
$37.41
Vol: 463
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
26.60
Average
31.32
Maximum
36.99
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 36.99 | $37.41 | 463 |
| 2026-07-21 | 36.94 | $37.30 | 834 |
| 2026-07-20 | 36.87 | $37.33 | 2903 |
| 2026-07-17 | 36.80 | $37.67 | 900 |
| 2026-07-16 | 36.73 | $37.80 | 6500 |
| 2026-07-15 | 36.67 | $37.14 | 2313 |
| 2026-07-14 | 36.64 | $37.20 | 1043 |
| 2026-07-13 | 36.62 | $37.30 | 1300 |
| 2026-07-10 | 36.58 | $37.10 | 1008 |
| 2026-07-09 | 36.54 | $36.85 | 700 |
| 2026-07-08 | 36.52 | $36.76 | 636 |
| 2026-07-07 | 36.48 | $37.24 | 12224 |
| 2026-07-06 | 36.43 | $36.84 | 1300 |
| 2026-07-02 | 36.39 | $36.88 | 17100 |
| 2026-07-01 | 36.33 | $36.45 | 1300 |
| 2026-06-30 | 36.30 | $36.30 | 1200 |
| 2026-06-29 | 36.27 | $36.61 | 200 |
| 2026-06-26 | 36.22 | $36.71 | 600 |
| 2026-06-25 | 36.17 | $36.51 | 937 |
| 2026-06-24 | 36.13 | $36.36 | 400 |
| 2026-06-23 | 36.11 | $36.41 | 600 |
| 2026-06-22 | 36.09 | $36.02 | 1200 |
| 2026-06-18 | 36.07 | $35.94 | 400 |
| 2026-06-17 | 36.05 | $36.09 | 1521 |
| 2026-06-16 | 36.02 | $36.68 | 246 |
| 2026-06-15 | 35.96 | $36.58 | 941 |
| 2026-06-12 | 35.88 | $36.83 | 243 |
| 2026-06-11 | 35.81 | $36.46 | 600 |
| 2026-06-10 | 35.74 | $36.34 | 1438 |
| 2026-06-09 | 35.70 | $36.37 | 3342 |
| 2026-06-08 | 35.65 | $36.00 | 2700 |
| 2026-06-05 | 35.62 | $36.19 | 1200 |
| 2026-06-04 | 35.58 | $36.15 | 3235 |
| 2026-06-03 | 35.56 | $35.62 | 848 |
| 2026-06-02 | 35.56 | $35.85 | 4100 |
| 2026-06-01 | 35.54 | $35.65 | 2600 |
| 2026-05-29 | 35.55 | $35.67 | 516 |
| 2026-05-28 | 35.57 | $35.67 | 1045 |
| 2026-05-27 | 35.56 | $35.81 | 1100 |
| 2026-05-26 | 35.54 | $35.86 | 1839 |
| 2026-05-22 | 35.51 | $36.05 | 1800 |
| 2026-05-21 | 35.47 | $35.65 | 1300 |
| 2026-05-20 | 35.46 | $35.54 | 200 |
| 2026-05-19 | 35.45 | $35.43 | 2020 |
| 2026-05-18 | 35.45 | $35.39 | 1300 |
| 2026-05-15 | 35.46 | $35.11 | 708 |
| 2026-05-14 | 35.48 | $35.32 | 902 |
| 2026-05-13 | 35.48 | $35.22 | 2800 |
| 2026-05-12 | 35.48 | $35.46 | 1200 |
| 2026-05-11 | 35.46 | $35.32 | 1400 |
| 2026-05-08 | 35.46 | $35.40 | 1300 |
| 2026-05-07 | 35.45 | $35.38 | 2700 |
| 2026-05-06 | 35.45 | $35.72 | 5500 |
| 2026-05-05 | 35.43 | $35.70 | 2320 |
| 2026-05-04 | 35.38 | $35.51 | 6123 |
| 2026-05-01 | 35.35 | $35.85 | 2800 |
| 2026-04-30 | 35.29 | $36.00 | 500 |
| 2026-04-29 | 35.22 | $35.39 | 444 |
| 2026-04-28 | 35.18 | $35.46 | 1531 |
| 2026-04-27 | 35.12 | $35.25 | 600 |
| 2026-04-24 | 35.07 | $35.27 | 300 |
| 2026-04-23 | 35.02 | $35.52 | 900 |
| 2026-04-22 | 34.96 | $35.31 | 304 |
| 2026-04-21 | 34.90 | $35.43 | 835 |
| 2026-04-20 | 34.82 | $35.55 | 328 |
| 2026-04-17 | 34.73 | $35.60 | 2600 |
| 2026-04-16 | 34.65 | $35.32 | 1200 |
| 2026-04-15 | 34.59 | $35.09 | 1500 |
| 2026-04-14 | 34.55 | $35.19 | 500 |
| 2026-04-13 | 34.51 | $35.24 | 418 |
| 2026-04-10 | 34.45 | $35.18 | 812 |
| 2026-04-09 | 34.40 | $35.44 | 453 |
| 2026-04-08 | 34.35 | $35.25 | 448 |
| 2026-04-07 | 34.31 | $34.81 | 147 |
| 2026-04-06 | 34.31 | $34.84 | 200 |
| 2026-04-02 | 34.32 | $34.73 | 307 |
| 2026-04-01 | 34.33 | $34.52 | 300 |
| 2026-03-31 | 34.37 | $34.60 | 1000 |
| 2026-03-30 | 34.40 | $34.33 | 242 |
| 2026-03-27 | 34.46 | $34.17 | 300 |
| 2026-03-26 | 34.53 | $34.27 | 121 |
| 2026-03-25 | 34.59 | $34.26 | 211 |
| 2026-03-24 | 34.65 | $34.10 | 539 |
| 2026-03-23 | 34.72 | $33.83 | 226 |
| 2026-03-20 | 34.80 | $33.73 | 2516 |
| 2026-03-19 | 34.89 | $34.09 | 609 |
| 2026-03-18 | 34.96 | $34.04 | 5547 |
| 2026-03-17 | 35.04 | $34.42 | 17429 |
| 2026-03-16 | 35.09 | $34.29 | 745 |
| 2026-03-13 | 35.15 | $34.17 | 500 |
| 2026-03-12 | 35.21 | $34.17 | 500 |
| 2026-03-11 | 35.28 | $34.37 | 300 |
| 2026-03-10 | 35.34 | $34.51 | 100 |
| 2026-03-09 | 35.37 | $34.80 | 1030 |
| 2026-03-06 | 35.40 | $34.90 | 200 |
| 2026-03-05 | 35.39 | $35.11 | 500 |
| 2026-03-04 | 35.39 | $35.30 | 733 |
| 2026-03-03 | 35.34 | $35.19 | 1318 |
| 2026-03-02 | 35.28 | $35.53 | 523 |
| 2026-02-27 | 35.20 | $35.53 | 1502 |
| 2026-02-26 | 35.11 | $35.54 | 347 |
| 2026-02-25 | 35.02 | $35.43 | 600 |
| 2026-02-24 | 34.93 | $35.50 | 520 |
| 2026-02-23 | 34.85 | $35.33 | 801 |
| 2026-02-20 | 34.76 | $35.65 | 100 |
| 2026-02-19 | 34.66 | $35.47 | 300 |
| 2026-02-18 | 34.57 | $35.58 | 800 |
| 2026-02-17 | 34.45 | $35.41 | 200 |
| 2026-02-13 | 34.37 | $35.58 | 400 |
| 2026-02-12 | 34.28 | $35.29 | 643 |
| 2026-02-11 | 34.20 | $35.62 | 2500 |
| 2026-02-10 | 34.08 | $35.44 | 4112 |
| 2026-02-09 | 33.96 | $35.23 | 940 |
| 2026-02-06 | 33.87 | $35.32 | 927 |
| 2026-02-05 | 33.76 | $34.76 | 1112 |
| 2026-02-04 | 33.66 | $35.01 | 1400 |
| 2026-02-03 | 33.56 | $34.37 | 202 |
| 2026-02-02 | 33.49 | $34.00 | 1101 |
| 2026-01-30 | 33.44 | $33.94 | 321 |
| 2026-01-29 | 33.37 | $33.77 | 407 |
| 2026-01-28 | 33.33 | $33.64 | 513 |
| 2026-01-27 | 33.29 | $33.77 | 1009 |
| 2026-01-26 | 33.24 | $33.72 | 800 |
| 2026-01-23 | 33.20 | $33.55 | 300 |
| 2026-01-22 | 33.15 | $33.71 | 2800 |
| 2026-01-21 | 33.11 | $33.72 | 1724 |
| 2026-01-20 | 33.05 | $33.21 | 1300 |
| 2026-01-16 | 33.04 | $33.70 | 1700 |
| 2026-01-15 | 33.00 | $33.83 | 1700 |
| 2026-01-14 | 32.95 | $33.67 | 3866 |
| 2026-01-13 | 32.93 | $33.19 | 1300 |
| 2026-01-12 | 32.92 | $33.17 | 200 |
| 2026-01-09 | 32.91 | $33.26 | 3700 |
| 2026-01-08 | 32.89 | $33.17 | 300 |
| 2026-01-07 | 32.85 | $32.70 | 1600 |
| 2026-01-06 | 32.83 | $33.16 | 1329 |
| 2026-01-05 | 32.80 | $33.01 | 1433 |
| 2026-01-02 | 32.78 | $32.86 | 2600 |
| 2025-12-31 | 32.78 | $32.66 | 3800 |
| 2025-12-30 | 32.76 | $32.86 | 825 |
| 2025-12-29 | 32.75 | $32.83 | 500 |
| 2025-12-26 | 32.74 | $32.85 | 525 |
| 2025-12-24 | 32.72 | $32.85 | 900 |
| 2025-12-23 | 32.70 | $32.67 | 433 |
| 2025-12-22 | 32.66 | $32.77 | 801 |
| 2025-12-19 | 32.63 | $32.66 | 1800 |
| 2025-12-18 | 32.57 | $32.85 | 200 |
| 2025-12-17 | 32.51 | $32.96 | 2000 |
| 2025-12-16 | 32.45 | $32.86 | 1500 |
| 2025-12-15 | 32.40 | $33.17 | 300 |
| 2025-12-12 | 32.35 | $33.02 | 800 |
| 2025-12-11 | 32.31 | $33.04 | 9600 |
| 2025-12-10 | 32.28 | $32.85 | 1000 |
| 2025-12-09 | 32.25 | $32.35 | 1004 |
| 2025-12-08 | 32.24 | $32.36 | 9143 |
| 2025-12-05 | 32.22 | $32.61 | 242 |
| 2025-12-04 | 32.18 | $32.61 | 200 |
| 2025-12-03 | 32.14 | $32.69 | 1135 |
| 2025-12-02 | 32.09 | $32.41 | 900 |
| 2025-12-01 | 32.05 | $32.52 | 200 |
| 2025-11-28 | 32.03 | $32.69 | 312 |
| 2025-11-26 | 31.98 | $32.52 | 100 |
| 2025-11-25 | 31.95 | $32.33 | 400 |
| 2025-11-24 | 31.96 | $31.99 | 100 |
| 2025-11-21 | 32.00 | $32.04 | 437 |
| 2025-11-20 | 32.03 | $31.47 | 427 |
| 2025-11-19 | 32.09 | $31.64 | 200 |
| 2025-11-18 | 32.14 | $31.88 | 1106 |
| 2025-11-17 | 32.18 | $31.76 | 800 |
| 2025-11-14 | 32.22 | $32.17 | 115 |
| 2025-11-13 | 32.24 | $32.22 | 1316 |
| 2025-11-12 | 32.25 | $32.42 | 100 |
| 2025-11-11 | 32.26 | $32.41 | 627 |
| 2025-11-10 | 32.27 | $32.03 | 200 |
| 2025-11-07 | 32.28 | $32.00 | 512 |
| 2025-11-06 | 32.28 | $31.71 | 127 |
| 2025-11-05 | 32.33 | $31.83 | 1000 |
| 2025-11-04 | 32.38 | $31.67 | 700 |
| 2025-11-03 | 32.44 | $31.78 | 100 |
| 2025-10-31 | 32.49 | $31.94 | 318 |
| 2025-10-30 | 32.55 | $31.84 | 124 |
| 2025-10-29 | 32.60 | $31.89 | 1040 |
| 2025-10-28 | 32.65 | $32.48 | 600 |
| 2025-10-27 | 32.66 | $32.80 | 1639 |
| 2025-10-24 | 32.65 | $32.71 | 222 |
| 2025-10-23 | 32.64 | $32.66 | 400 |
| 2025-10-22 | 32.62 | $32.63 | 129 |
| 2025-10-21 | 32.61 | $32.65 | 100 |
| 2025-10-20 | 32.60 | $32.64 | 703 |
| 2025-10-17 | 32.59 | $32.47 | 300 |
| 2025-10-16 | 32.58 | $32.34 | 2332 |
| 2025-10-15 | 32.58 | $32.72 | 700 |
| 2025-10-14 | 32.56 | $32.57 | 1912 |
| 2025-10-13 | 32.54 | $32.28 | 1827 |
| 2025-10-10 | 32.54 | $32.01 | 549 |
| 2025-10-09 | 32.56 | $32.61 | 643 |
| 2025-10-08 | 32.56 | $32.81 | 300 |
| 2025-10-07 | 32.54 | $32.88 | 300 |
| 2025-10-06 | 32.50 | $32.95 | 3419 |
| 2025-10-03 | 32.46 | $32.99 | 326 |
| 2025-10-02 | 32.42 | $32.81 | 400 |
| 2025-10-01 | 32.40 | $32.95 | 25500 |
| 2025-09-30 | 32.36 | $32.73 | 7100 |
| 2025-09-29 | 32.34 | $32.57 | 448 |
| 2025-09-26 | 32.34 | $32.54 | 200 |
| 2025-09-25 | 32.34 | $32.24 | 100 |
| 2025-09-24 | 32.35 | $32.46 | 525 |
| 2025-09-23 | 32.35 | $32.46 | 700 |
| 2025-09-22 | 32.35 | $32.31 | 600 |
| 2025-09-19 | 32.37 | $32.40 | 238 |
| 2025-09-18 | 32.36 | $32.40 | 124 |
| 2025-09-17 | 32.35 | $32.24 | 6600 |
| 2025-09-16 | 32.34 | $32.19 | 600 |
| 2025-09-15 | 32.32 | $32.29 | 1619 |
| 2025-09-12 | 32.31 | $32.46 | 314 |
| 2025-09-11 | 32.30 | $32.60 | 500 |
| 2025-09-10 | 32.28 | $32.29 | 710 |
| 2025-09-09 | 32.26 | $32.17 | 737 |
| 2025-09-08 | 32.23 | $32.08 | 3200 |
| 2025-09-05 | 32.21 | $32.28 | 614 |
| 2025-09-04 | 32.17 | $32.31 | 600 |
| 2025-09-03 | 32.13 | $32.18 | 800 |
| 2025-09-02 | 32.11 | $32.32 | 336 |
| 2025-08-29 | 32.08 | $32.56 | 100 |
| 2025-08-28 | 32.02 | $32.47 | 1400 |
| 2025-08-27 | 31.98 | $32.58 | 200 |
| 2025-08-26 | 31.94 | $32.44 | 600 |
| 2025-08-25 | 31.93 | $32.47 | 1138 |
| 2025-08-22 | 31.91 | $32.72 | 900 |
| 2025-08-21 | 31.90 | $32.10 | 1301 |
| 2025-08-20 | 31.91 | $32.19 | 544 |
| 2025-08-19 | 31.92 | $32.07 | 905 |
| 2025-08-18 | 31.93 | $31.91 | 200 |
| 2025-08-15 | 31.92 | $32.06 | 400 |
| 2025-08-14 | 31.91 | $32.15 | 343 |
| 2025-08-13 | 31.89 | $32.24 | 446 |
| 2025-08-12 | 31.86 | $31.90 | 1300 |
| 2025-08-11 | 31.83 | $31.57 | 216 |
| 2025-08-08 | 31.84 | $31.68 | 300 |
| 2025-08-07 | 31.85 | $31.55 | 1248 |
| 2025-08-06 | 31.86 | $31.51 | 426 |
| 2025-08-05 | 31.88 | $31.67 | 300 |
| 2025-08-04 | 31.88 | $31.71 | 307 |
| 2025-08-01 | 31.87 | $31.39 | 300 |
| 2025-07-31 | 31.89 | $31.60 | 100 |
| 2025-07-30 | 31.90 | $31.89 | 400 |
| 2025-07-29 | 31.88 | $32.24 | 400 |
| 2025-07-28 | 31.83 | $32.14 | 726 |
| 2025-07-25 | 31.77 | $32.43 | 1103 |
| 2025-07-24 | 31.69 | $32.30 | 2200 |
| 2025-07-23 | 31.61 | $32.45 | 241 |
| 2025-07-22 | 31.54 | $32.23 | 731 |
| 2025-07-21 | 31.47 | $31.70 | 2400 |
| 2025-07-18 | 31.42 | $31.86 | 300 |
| 2025-07-17 | 31.36 | $31.79 | 300 |
| 2025-07-16 | 31.30 | $31.50 | 700 |
| 2025-07-15 | 31.27 | $31.38 | 729 |
| 2025-07-14 | 31.24 | $31.76 | 300 |
| 2025-07-11 | 31.20 | $31.80 | 300 |
| 2025-07-10 | 31.16 | $31.94 | 711 |
| 2025-07-09 | 31.10 | $31.80 | 9300 |
| 2025-07-08 | 31.05 | $31.69 | 400 |
| 2025-07-07 | 30.99 | $31.55 | 600 |
| 2025-07-03 | 30.93 | $31.84 | 2300 |
| 2025-07-02 | 30.85 | $31.72 | 600 |
| 2025-07-01 | 30.79 | $31.54 | 5108 |
| 2025-06-30 | 30.73 | $31.11 | 500 |
| 2025-06-27 | 30.69 | $31.02 | 641 |
| 2025-06-26 | 30.65 | $30.89 | 300 |
| 2025-06-25 | 30.62 | $30.69 | 600 |
| 2025-06-24 | 30.60 | $31.06 | 1225 |
| 2025-06-23 | 30.55 | $30.83 | 1219 |
| 2025-06-20 | 30.51 | $30.71 | 307 |
| 2025-06-18 | 30.48 | $30.61 | 1945 |
| 2025-06-17 | 30.49 | $30.58 | 1300 |
| 2025-06-16 | 30.51 | $30.85 | 204 |
| 2025-06-13 | 30.52 | $30.72 | 344 |
| 2025-06-12 | 30.52 | $31.05 | 200 |
| 2025-06-11 | 30.49 | $30.91 | 100 |
| 2025-06-10 | 30.48 | $30.91 | 6125 |
| 2025-06-09 | 30.46 | $30.65 | 100 |
| 2025-06-06 | 30.43 | $30.59 | 100 |
| 2025-06-05 | 30.41 | $30.27 | 500 |
| 2025-06-04 | 30.39 | $30.32 | 3100 |
| 2025-06-03 | 30.37 | $30.45 | 2909 |
| 2025-06-02 | 30.35 | $30.33 | 1121 |
| 2025-05-30 | 30.34 | $30.36 | 400 |
| 2025-05-29 | 30.32 | $30.30 | 634 |
| 2025-05-28 | 30.29 | $30.11 | 506 |
| 2025-05-27 | 30.28 | $30.47 | 6405 |
| 2025-05-23 | 30.24 | $30.00 | 2644 |
| 2025-05-22 | 30.22 | $29.97 | 1100 |
| 2025-05-21 | 30.21 | $30.15 | 7532 |
| 2025-05-20 | 30.17 | $30.85 | 4800 |
| 2025-05-19 | 30.10 | $30.92 | 11147 |
| 2025-05-16 | 29.98 | $31.04 | 1800 |
| 2025-05-15 | 29.89 | $30.78 | 139 |
| 2025-05-14 | 29.81 | $30.40 | 2129 |
| 2025-05-13 | 29.75 | $30.64 | 3329 |
| 2025-05-12 | 29.69 | $30.63 | 625 |
| 2025-05-09 | 29.60 | $30.11 | 200 |
| 2025-05-08 | 29.52 | $30.11 | 934 |
| 2025-05-07 | 29.49 | $29.93 | 148 |
| 2025-05-06 | 29.37 | $29.83 | 200 |
| 2025-05-05 | 29.29 | $30.06 | 341 |
| 2025-05-02 | 29.20 | $30.22 | 626 |
| 2025-05-01 | 29.20 | $29.78 | 1844 |
| 2025-04-30 | 29.29 | $29.79 | 905 |
| 2025-04-29 | 29.36 | $29.86 | 2419 |
| 2025-04-28 | 29.44 | $29.72 | 1810 |
| 2025-04-25 | 29.50 | $29.59 | 4903 |
| 2025-04-24 | 29.58 | $29.72 | 400 |
| 2025-04-23 | 29.66 | $29.46 | 500 |
| 2025-04-22 | 29.74 | $29.31 | 1800 |
| 2025-04-21 | 29.84 | $28.66 | 900 |
| 2025-04-17 | 29.96 | $29.29 | 1532 |
| 2025-04-16 | 30.06 | $29.02 | 924 |
| 2025-04-15 | 30.18 | $29.29 | 1800 |
| 2025-04-14 | 30.27 | $29.36 | 1400 |
| 2025-04-11 | 30.36 | $28.92 | 6500 |
| 2025-04-10 | 30.46 | $28.52 | 100800 |
| 2025-04-09 | 30.55 | $29.39 | 8926 |
| 2025-04-08 | 30.60 | $27.64 | 3843 |
| 2025-04-07 | 30.76 | $28.10 | 2144 |
| 2025-04-04 | 30.91 | $28.41 | 5100 |
| 2025-04-03 | 31.05 | $30.21 | 500 |
| 2025-04-02 | 31.08 | $31.46 | 600 |
| 2025-04-01 | 31.07 | $31.29 | 818 |
| 2025-03-31 | 31.07 | $31.38 | 5238 |
| 2025-03-28 | 31.08 | $31.00 | 1633 |
| 2025-03-27 | 31.12 | $31.25 | 1800 |
| 2025-03-26 | 31.13 | $31.24 | 206 |
| 2025-03-25 | 31.15 | $31.09 | 400 |
| 2025-03-24 | 31.18 | $31.32 | 6200 |
| 2025-03-21 | 31.20 | $31.07 | 700 |
| 2025-03-20 | 31.23 | $31.27 | 1500 |
| 2025-03-19 | 31.26 | $31.31 | 4203 |
| 2025-03-18 | 31.29 | $31.16 | 443 |
| 2025-03-17 | 31.32 | $31.26 | 300 |
| 2025-03-14 | 31.32 | $30.89 | 1429 |
| 2025-03-13 | 31.35 | $30.25 | 4400 |
| 2025-03-12 | 31.40 | $30.48 | 8900 |
| 2025-03-11 | 31.45 | $30.72 | 500 |
| 2025-03-10 | 31.47 | $31.07 | 100 |
| 2025-03-07 | 31.47 | $31.28 | 100 |
| 2025-03-06 | 31.46 | $30.90 | 100 |
| 2025-03-05 | 31.48 | $31.20 | 9900 |
| 2025-03-04 | 31.48 | $31.16 | 1321 |
| 2025-03-03 | 31.48 | $31.69 | 1500 |
| 2025-02-28 | 31.46 | $31.74 | 200 |
| 2025-02-27 | 31.44 | $31.52 | 200 |
| 2025-02-26 | 31.42 | $31.55 | 600 |
| 2025-02-25 | 31.40 | $31.71 | 200 |
| 2025-02-24 | 31.39 | $31.73 | 1107 |
| 2025-02-21 | 31.36 | $31.73 | 216 |
| 2025-02-20 | 31.34 | $31.89 | 810 |
| 2025-02-19 | 31.30 | $31.86 | 1028 |
| 2025-02-18 | 31.28 | $31.67 | 600 |
| 2025-02-14 | 31.26 | $31.45 | 718 |
| 2025-02-13 | 31.23 | $31.49 | 907 |
| 2025-02-12 | 31.20 | $31.24 | 200 |
| 2025-02-11 | 31.16 | $31.32 | 200 |
| 2025-02-10 | 31.10 | $31.16 | 303 |
| 2025-02-07 | 31.04 | $31.07 | 420 |
| 2025-02-06 | 31.01 | $31.21 | 200 |
| 2025-02-05 | 30.96 | $31.24 | 1647 |
| 2025-02-04 | 30.91 | $31.21 | 6500 |
| 2025-02-03 | 30.88 | $31.19 | 1200 |
| 2025-01-31 | 30.84 | $31.25 | 3749 |
| 2025-01-30 | 30.79 | $31.34 | 325 |
| 2025-01-29 | 30.73 | $31.14 | 8416 |
| 2025-01-28 | 30.70 | $31.17 | 1132 |
| 2025-01-27 | 30.67 | $31.35 | 2219 |
| 2025-01-24 | 30.63 | $31.28 | 700 |
| 2025-01-23 | 30.58 | $31.19 | 106 |
| 2025-01-22 | 30.54 | $31.10 | 400 |
| 2025-01-21 | 30.49 | $31.47 | 300 |
| 2025-01-17 | 30.43 | $31.25 | 100 |
| 2025-01-16 | 30.42 | $30.94 | 200 |
| 2025-01-15 | 30.43 | $30.82 | 100 |
| 2025-01-14 | 30.46 | $30.48 | 100 |
| 2025-01-13 | 30.51 | $30.19 | 323 |
| 2025-01-10 | 30.58 | $30.00 | 217 |
| 2025-01-08 | 30.66 | $30.34 | 411 |
| 2025-01-07 | 30.74 | $30.25 | 300 |
| 2025-01-06 | 30.83 | $30.31 | 513 |
| 2025-01-03 | 30.92 | $30.54 | 5519 |
| 2025-01-02 | 31.01 | $30.30 | 343 |
| 2024-12-31 | 31.11 | $30.31 | 442 |
| 2024-12-30 | 31.23 | $30.25 | 701 |
| 2024-12-27 | 31.36 | $30.46 | 228 |
| 2024-12-26 | 31.48 | $30.60 | 409 |
| 2024-12-24 | 31.59 | $30.52 | 213 |
| 2024-12-23 | 31.70 | $30.35 | 205 |
| 2024-12-20 | 31.82 | $30.37 | 535 |
| 2024-12-19 | 31.92 | $29.95 | 606 |
| 2024-12-18 | 32.02 | $30.35 | 1500 |
| 2024-12-17 | 32.10 | $31.00 | 407 |
| 2024-12-16 | 32.15 | $31.20 | 100 |
| 2024-12-13 | 32.19 | $31.41 | 200 |
| 2024-12-12 | 32.22 | $31.47 | 600 |
| 2024-12-11 | 32.26 | $31.65 | 500 |
| 2024-12-10 | 32.28 | $31.65 | 200 |
| 2024-12-09 | 32.32 | $31.84 | 346 |
| 2024-12-06 | 32.34 | $32.00 | 123 |
| 2024-12-05 | 32.34 | $32.19 | 116 |
| 2024-12-04 | 32.34 | $32.28 | 226 |
| 2024-12-03 | 32.29 | $32.38 | 300 |
| 2024-12-02 | 32.24 | $32.61 | 207 |
| 2024-11-29 | 32.17 | $32.90 | 217 |
| 2024-11-27 | 32.10 | $32.83 | 120 |
| 2024-11-26 | 32.04 | $32.80 | 135 |
| 2024-11-25 | 31.97 | $32.79 | 100 |
| 2024-11-22 | 31.91 | $32.63 | 300 |
| 2024-11-21 | 31.85 | $32.41 | 101 |
| 2024-11-20 | 31.82 | $32.01 | 200 |
| 2024-11-19 | 31.80 | $31.94 | 100 |
| 2024-11-18 | 31.79 | $32.03 | 433 |
| 2024-11-15 | 31.77 | $31.96 | 1701 |
| 2024-11-14 | 31.78 | $32.06 | 100 |
| 2024-11-13 | 31.78 | $32.19 | 300 |
| 2024-11-12 | 31.77 | $32.12 | 211 |
| 2024-11-11 | 31.76 | $32.39 | 117 |
| 2024-11-08 | 31.73 | $32.22 | 100 |
| 2024-11-07 | 31.70 | $32.02 | 2903 |
| 2024-11-06 | 31.66 | $32.15 | 300 |
| 2024-11-05 | 31.62 | $31.44 | 1300 |
| 2024-11-04 | 31.62 | $31.27 | 700 |
| 2024-11-01 | 31.62 | $31.26 | 600 |
| 2024-10-31 | 31.63 | $31.54 | 136 |
| 2024-10-30 | 31.62 | $31.49 | 100 |
| 2024-10-29 | 31.63 | $31.41 | 825 |
| 2024-10-28 | 31.63 | $31.66 | 110 |
| 2024-10-25 | 31.64 | $31.46 | 236 |
| 2024-10-24 | 31.64 | $31.72 | 100 |
| 2024-10-23 | 31.62 | $31.73 | 214 |
| 2024-10-22 | 31.61 | $31.69 | 100 |
| 2024-10-21 | 31.60 | $31.61 | 100 |
| 2024-10-18 | 31.59 | $32.10 | 100 |
| 2024-10-17 | 31.56 | $32.05 | 2100 |
| 2024-10-16 | 31.54 | $32.13 | 200 |
| 2024-10-15 | 31.50 | $31.80 | 300 |
| 2024-10-14 | 31.49 | $31.83 | 4700 |
| 2024-10-11 | 31.47 | $31.59 | 100 |
| 2024-10-10 | 31.46 | $31.25 | 410 |
| 2024-10-09 | 31.44 | $31.42 | 100 |
| 2024-10-08 | 31.42 | $31.29 | 100 |
| 2024-10-07 | 31.40 | $31.28 | 1037 |
| 2024-10-04 | 31.39 | $31.55 | 100 |
| 2024-10-03 | 31.34 | $31.39 | 100 |
| 2024-10-02 | 31.32 | $31.55 | 211 |
| 2024-10-01 | 31.30 | $31.57 | 500 |
| 2024-09-30 | 31.27 | $31.71 | 400 |
| 2024-09-27 | 31.25 | $31.55 | 131 |
| 2024-09-26 | 31.22 | $31.39 | 402 |
| 2024-09-25 | 31.20 | $31.35 | 100 |
| 2024-09-24 | 31.18 | $31.49 | 802 |
| 2024-09-23 | 31.15 | $31.56 | 100 |
| 2024-09-20 | 31.12 | $31.50 | 146 |
| 2024-09-19 | 31.07 | $31.59 | 328 |
| 2024-09-18 | 31.02 | $31.43 | 109 |
| 2024-09-17 | 30.96 | $31.48 | 100 |
| 2024-09-16 | 30.91 | $31.50 | 200 |
| 2024-09-13 | 30.86 | $31.28 | 900 |
| 2024-09-12 | 30.81 | $30.99 | 100 |
| 2024-09-11 | 30.76 | $30.91 | 700 |
| 2024-09-10 | 30.72 | $30.97 | 700 |
| 2024-09-09 | 30.66 | $30.95 | 200 |
| 2024-09-06 | 30.60 | $30.61 | 700 |
| 2024-09-05 | 30.55 | $30.95 | 446 |
| 2024-09-04 | 30.47 | $31.18 | 1214 |
| 2024-09-03 | 30.38 | $31.10 | 1041 |
| 2024-08-30 | 30.28 | $31.24 | 230 |
| 2024-08-29 | 30.22 | $31.01 | 1702 |
| 2024-08-28 | 30.18 | $30.92 | 19600 |
| 2024-08-27 | 30.15 | $30.95 | 800 |
| 2024-08-26 | 30.12 | $30.95 | 415 |
| 2024-08-23 | 30.08 | $30.89 | 300 |
| 2024-08-22 | 30.04 | $30.50 | 100 |
| 2024-08-21 | 30.00 | $30.50 | 203 |
| 2024-08-20 | 29.95 | $30.35 | 112 |
| 2024-08-19 | 29.92 | $30.43 | 300 |
| 2024-08-16 | 29.89 | $30.42 | 608 |
| 2024-08-15 | 29.85 | $30.30 | 814 |
| 2024-08-14 | 29.83 | $30.14 | 200 |
| 2024-08-13 | 29.83 | $30.03 | 214 |
| 2024-08-12 | 29.82 | $29.69 | 700 |
| 2024-08-09 | 29.80 | $29.75 | 1100 |
| 2024-08-08 | 29.78 | $29.70 | 700 |
| 2024-08-07 | 29.75 | $29.33 | 800 |
| 2024-08-06 | 29.72 | $29.44 | 1900 |
| 2024-08-05 | 29.67 | $29.13 | 1937 |
| 2024-08-02 | 29.63 | $29.95 | 1122 |
| 2024-08-01 | 29.55 | $30.27 | 400 |
| 2024-07-31 | 29.46 | $30.30 | 2500 |
| 2024-07-30 | 29.36 | $30.28 | 931 |
| 2024-07-29 | 29.27 | $30.13 | 900 |
| 2024-07-26 | 29.19 | $30.08 | 200 |
| 2024-07-25 | 29.09 | $29.70 | 1110 |
| 2024-07-24 | 29.01 | $29.61 | 1500 |
| 2024-07-23 | 28.94 | $29.71 | 100 |
| 2024-07-22 | 28.88 | $29.83 | 640 |
| 2024-07-19 | 28.81 | $29.72 | 1217 |
| 2024-07-18 | 28.73 | $29.87 | 1225 |
| 2024-07-17 | 28.65 | $30.08 | 2805 |
| 2024-07-16 | 28.55 | $29.78 | 4000 |
| 2024-07-15 | 28.46 | $29.30 | 245 |
| 2024-07-12 | 28.40 | $29.32 | 11431 |
| 2024-07-11 | 28.34 | $29.11 | 4500 |
| 2024-07-10 | 28.29 | $28.69 | 140 |
| 2024-07-09 | 28.27 | $28.47 | 600 |
| 2024-07-08 | 28.26 | $28.38 | 226 |
| 2024-07-05 | 28.26 | $28.36 | 310 |
| 2024-07-03 | 28.26 | $28.42 | 400 |
| 2024-07-02 | 28.26 | $28.44 | 245 |
| 2024-07-01 | 28.26 | $28.36 | 345 |
| 2024-06-28 | 28.27 | $28.47 | 4332 |
| 2024-06-27 | 28.25 | $28.13 | 201 |
| 2024-06-26 | 28.23 | $28.16 | 100 |
| 2024-06-25 | 28.23 | $28.27 | 325 |
| 2024-06-24 | 28.23 | $28.51 | 1200 |
| 2024-06-21 | 28.21 | $28.26 | 229 |
| 2024-06-20 | 28.23 | $28.26 | 1138 |
| 2024-06-18 | 28.26 | $28.20 | 327 |
| 2024-06-17 | 28.30 | $28.09 | 137 |
| 2024-06-14 | 28.34 | $27.99 | 731 |
| 2024-06-13 | 28.40 | $28.12 | 302 |
| 2024-06-12 | 28.44 | $28.15 | 600 |
| 2024-06-11 | 28.48 | $28.13 | 100 |
| 2024-06-10 | 28.50 | $28.28 | 1015 |
| 2024-06-07 | 28.52 | $28.28 | 500 |
| 2024-06-06 | 28.54 | $28.33 | 449 |
| 2024-06-05 | 28.53 | $28.41 | 100 |
| 2024-06-04 | 28.53 | $28.43 | 710 |
| 2024-06-03 | 28.51 | $28.37 | 300 |
| 2024-05-31 | 28.49 | $28.54 | 340 |
| 2024-05-30 | 28.45 | $28.04 | 1200 |
| 2024-05-29 | 28.42 | $27.75 | 116 |
| 2024-05-28 | 28.42 | $28.09 | 119 |
| 2024-05-24 | 28.41 | $28.27 | 200 |
| 2024-05-23 | 28.38 | $28.19 | 603 |
| 2024-05-22 | 28.36 | $28.72 | 411 |
| 2024-05-21 | 28.32 | $28.90 | 200 |
| 2024-05-20 | 28.26 | $28.84 | 300 |
| 2024-05-17 | 28.20 | $29.05 | 200 |
| 2024-05-16 | 28.12 | $29.06 | 213 |
| 2024-05-15 | 28.02 | $29.03 | 200 |
| 2024-05-14 | 27.92 | $28.81 | 100 |
| 2024-05-13 | 27.83 | $28.65 | 400 |
| 2024-05-10 | 27.76 | $28.67 | 117 |
| 2024-05-09 | 27.70 | $28.59 | 100 |
| 2024-05-08 | 27.66 | $28.28 | 1100 |
| 2024-05-07 | 27.64 | $28.23 | 100 |
| 2024-05-06 | 27.65 | $28.08 | 200 |
| 2024-05-03 | 27.66 | $27.93 | 200 |
| 2024-05-02 | 27.68 | $27.72 | 324 |
| 2024-05-01 | 27.70 | $27.60 | 1829 |
| 2024-04-30 | 27.73 | $27.67 | 705 |
| 2024-04-29 | 27.76 | $27.92 | 100 |
| 2024-04-26 | 27.80 | $27.70 | 638 |
| 2024-04-25 | 27.85 | $27.78 | 300 |
| 2024-04-24 | 27.88 | $27.92 | 343 |
| 2024-04-23 | 27.88 | $27.71 | 100 |
| 2024-04-22 | 27.90 | $27.55 | 225 |
| 2024-04-19 | 27.92 | $27.41 | 347 |
| 2024-04-18 | 27.96 | $27.15 | 100 |
| 2024-04-17 | 28.01 | $27.09 | 727 |
| 2024-04-16 | 28.04 | $26.99 | 442 |
| 2024-04-15 | 28.07 | $27.23 | 208 |
| 2024-04-12 | 28.10 | $27.38 | 1100 |
| 2024-04-11 | 28.11 | $27.83 | 100 |
| 2024-04-10 | 28.12 | $27.91 | 1600 |
| 2024-04-09 | 28.13 | $28.44 | 1745 |
| 2024-04-08 | 28.10 | $28.31 | 300 |
| 2024-04-05 | 28.08 | $28.20 | 1345 |
| 2024-04-04 | 28.06 | $28.11 | 600 |
| 2024-04-03 | 28.04 | $28.31 | 300 |
| 2024-04-02 | 27.99 | $28.33 | 100 |
| 2024-04-01 | 27.94 | $28.55 | 100 |
| 2024-03-28 | 27.87 | $28.72 | 200 |
| 2024-03-27 | 27.79 | $28.46 | 4620 |
| 2024-03-26 | 27.71 | $27.95 | 100 |
| 2024-03-25 | 27.66 | $28.01 | 400 |
| 2024-03-22 | 27.60 | $28.07 | 242 |
| 2024-03-21 | 27.55 | $28.24 | 800 |
| 2024-03-20 | 27.49 | $28.02 | 1700 |
| 2024-03-19 | 27.43 | $27.78 | 400 |
| 2024-03-18 | 27.38 | $27.63 | 800 |
| 2024-03-15 | 27.34 | $27.70 | 300 |
| 2024-03-14 | 27.29 | $27.69 | 828 |
| 2024-03-13 | 27.22 | $27.99 | 1700 |
| 2024-03-12 | 27.13 | $28.00 | 1708 |
| 2024-03-11 | 27.07 | $27.99 | 300 |
| 2024-03-08 | 27.00 | $27.89 | 400 |
| 2024-03-07 | 26.93 | $27.80 | 800 |
| 2024-03-06 | 26.86 | $27.63 | 100 |
| 2024-03-05 | 26.81 | $27.40 | 100 |
| 2024-03-04 | 26.76 | $27.36 | 12349 |
| 2024-03-01 | 26.73 | $27.15 | 100 |
| 2024-02-29 | 26.72 | $27.09 | 711 |
| 2024-02-28 | 26.70 | $26.90 | 1012 |
| 2024-02-27 | 26.70 | $26.93 | 106 |
| 2024-02-26 | 26.70 | $26.81 | 100 |
| 2024-02-23 | 26.70 | $27.07 | 100 |
| 2024-02-22 | 26.68 | $26.97 | 201 |
| 2024-02-21 | 26.66 | $26.90 | 303 |
| 2024-02-20 | 26.64 | $26.70 | 100 |
| 2024-02-16 | 26.64 | $26.75 | 100 |
| 2024-02-15 | 26.63 | $26.78 | 100 |
| 2024-02-14 | 26.60 | $26.35 | 100 |
| 2024-02-13 | 26.60 | $26.19 | 200 |
| 2024-02-12 | 26.63 | $26.74 | 328 |
| 2024-02-09 | 26.63 | $26.50 | 100 |
| 2024-02-08 | 26.65 | $26.51 | 100 |
| 2024-02-07 | 26.69 | $26.51 | 100 |
| 2024-02-06 | 26.72 | $26.53 | 100 |
| 2024-02-05 | 26.76 | $26.45 | 100 |
| 2024-02-02 | 26.80 | $26.80 | 800 |
| 2024-02-01 | 26.81 | $26.87 | 100 |
| 2024-01-31 | 26.82 | $26.67 | 100 |
| 2024-01-30 | 26.85 | $26.92 | 100 |
| 2024-01-29 | 26.86 | $26.89 | 409 |
| 2024-01-26 | 26.88 | $26.82 | 100 |
| 2024-01-25 | 26.89 | $26.79 | 100 |
| 2024-01-24 | 26.90 | $26.48 | 220 |
| 2024-01-23 | 26.92 | $26.63 | 100 |
| 2024-01-22 | 26.93 | $26.62 | 100 |
| 2024-01-19 | 26.93 | $26.48 | 300 |
| 2024-01-18 | 26.95 | $26.29 | 148 |
| 2024-01-17 | 26.98 | $26.37 | 100 |
| 2024-01-16 | 27.00 | $26.64 | 100 |
| 2024-01-12 | 27.02 | $26.90 | 605 |
| 2024-01-11 | 27.01 | $26.92 | 100 |
| 2024-01-10 | 26.96 | $27.13 | 100 |
| 2024-01-09 | 26.90 | $27.23 | 200 |
| 2024-01-08 | 26.83 | $27.37 | 245 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
37.03
2026-07-22
Close Price
$37.41
Vol: 463
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
26.60
Average
31.32
Maximum
37.03
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 37.03 | $37.41 | 463 |
| 2026-07-21 | 37.00 | $37.30 | 834 |
| 2026-07-20 | 36.96 | $37.33 | 2903 |
| 2026-07-17 | 36.92 | $37.67 | 900 |
| 2026-07-16 | 36.85 | $37.80 | 6500 |
| 2026-07-15 | 36.75 | $37.14 | 2313 |
| 2026-07-14 | 36.70 | $37.20 | 1043 |
| 2026-07-13 | 36.65 | $37.30 | 1300 |
| 2026-07-10 | 36.58 | $37.10 | 1008 |
| 2026-07-09 | 36.53 | $36.85 | 700 |
| 2026-07-08 | 36.50 | $36.76 | 636 |
| 2026-07-07 | 36.47 | $37.24 | 12224 |
| 2026-07-06 | 36.39 | $36.84 | 1300 |
| 2026-07-02 | 36.34 | $36.88 | 17100 |
| 2026-07-01 | 36.28 | $36.45 | 1300 |
| 2026-06-30 | 36.26 | $36.30 | 1200 |
| 2026-06-29 | 36.26 | $36.61 | 200 |
| 2026-06-26 | 36.22 | $36.71 | 600 |
| 2026-06-25 | 36.17 | $36.51 | 937 |
| 2026-06-24 | 36.14 | $36.36 | 400 |
| 2026-06-23 | 36.11 | $36.41 | 600 |
| 2026-06-22 | 36.08 | $36.02 | 1200 |
| 2026-06-18 | 36.09 | $35.94 | 400 |
| 2026-06-17 | 36.11 | $36.09 | 1521 |
| 2026-06-16 | 36.11 | $36.68 | 246 |
| 2026-06-15 | 36.05 | $36.58 | 941 |
| 2026-06-12 | 35.99 | $36.83 | 243 |
| 2026-06-11 | 35.90 | $36.46 | 600 |
| 2026-06-10 | 35.84 | $36.34 | 1438 |
| 2026-06-09 | 35.79 | $36.37 | 3342 |
| 2026-06-08 | 35.73 | $36.00 | 2700 |
| 2026-06-05 | 35.70 | $36.19 | 1200 |
| 2026-06-04 | 35.65 | $36.15 | 3235 |
| 2026-06-03 | 35.60 | $35.62 | 848 |
| 2026-06-02 | 35.59 | $35.85 | 4100 |
| 2026-06-01 | 35.57 | $35.65 | 2600 |
| 2026-05-29 | 35.56 | $35.67 | 516 |
| 2026-05-28 | 35.55 | $35.67 | 1045 |
| 2026-05-27 | 35.53 | $35.81 | 1100 |
| 2026-05-26 | 35.51 | $35.86 | 1839 |
| 2026-05-22 | 35.47 | $36.05 | 1800 |
| 2026-05-21 | 35.41 | $35.65 | 1300 |
| 2026-05-20 | 35.38 | $35.54 | 200 |
| 2026-05-19 | 35.36 | $35.43 | 2020 |
| 2026-05-18 | 35.36 | $35.39 | 1300 |
| 2026-05-15 | 35.35 | $35.11 | 708 |
| 2026-05-14 | 35.38 | $35.32 | 902 |
| 2026-05-13 | 35.39 | $35.22 | 2800 |
| 2026-05-12 | 35.40 | $35.46 | 1200 |
| 2026-05-11 | 35.40 | $35.32 | 1400 |
| 2026-05-08 | 35.40 | $35.40 | 1300 |
| 2026-05-07 | 35.41 | $35.38 | 2700 |
| 2026-05-06 | 35.41 | $35.72 | 5500 |
| 2026-05-05 | 35.38 | $35.70 | 2320 |
| 2026-05-04 | 35.34 | $35.51 | 6123 |
| 2026-05-01 | 35.32 | $35.85 | 2800 |
| 2026-04-30 | 35.27 | $36.00 | 500 |
| 2026-04-29 | 35.19 | $35.39 | 444 |
| 2026-04-28 | 35.17 | $35.46 | 1531 |
| 2026-04-27 | 35.14 | $35.25 | 600 |
| 2026-04-24 | 35.13 | $35.27 | 300 |
| 2026-04-23 | 35.11 | $35.52 | 900 |
| 2026-04-22 | 35.07 | $35.31 | 304 |
| 2026-04-21 | 35.04 | $35.43 | 835 |
| 2026-04-20 | 35.00 | $35.55 | 328 |
| 2026-04-17 | 34.95 | $35.60 | 2600 |
| 2026-04-16 | 34.88 | $35.32 | 1200 |
| 2026-04-15 | 34.83 | $35.09 | 1500 |
| 2026-04-14 | 34.80 | $35.19 | 500 |
| 2026-04-13 | 34.76 | $35.24 | 418 |
| 2026-04-10 | 34.71 | $35.18 | 812 |
| 2026-04-09 | 34.66 | $35.44 | 453 |
| 2026-04-08 | 34.58 | $35.25 | 448 |
| 2026-04-07 | 34.51 | $34.81 | 147 |
| 2026-04-06 | 34.48 | $34.84 | 200 |
| 2026-04-02 | 34.44 | $34.73 | 307 |
| 2026-04-01 | 34.41 | $34.52 | 300 |
| 2026-03-31 | 34.40 | $34.60 | 1000 |
| 2026-03-30 | 34.38 | $34.33 | 242 |
| 2026-03-27 | 34.38 | $34.17 | 300 |
| 2026-03-26 | 34.41 | $34.27 | 121 |
| 2026-03-25 | 34.42 | $34.26 | 211 |
| 2026-03-24 | 34.44 | $34.10 | 539 |
| 2026-03-23 | 34.47 | $33.83 | 226 |
| 2026-03-20 | 34.54 | $33.73 | 2516 |
| 2026-03-19 | 34.63 | $34.09 | 609 |
| 2026-03-18 | 34.68 | $34.04 | 5547 |
| 2026-03-17 | 34.75 | $34.42 | 17429 |
| 2026-03-16 | 34.79 | $34.29 | 745 |
| 2026-03-13 | 34.84 | $34.17 | 500 |
| 2026-03-12 | 34.91 | $34.17 | 500 |
| 2026-03-11 | 34.98 | $34.37 | 300 |
| 2026-03-10 | 35.05 | $34.51 | 100 |
| 2026-03-09 | 35.11 | $34.80 | 1030 |
| 2026-03-06 | 35.14 | $34.90 | 200 |
| 2026-03-05 | 35.16 | $35.11 | 500 |
| 2026-03-04 | 35.17 | $35.30 | 733 |
| 2026-03-03 | 35.16 | $35.19 | 1318 |
| 2026-03-02 | 35.15 | $35.53 | 523 |
| 2026-02-27 | 35.11 | $35.53 | 1502 |
| 2026-02-26 | 35.07 | $35.54 | 347 |
| 2026-02-25 | 35.02 | $35.43 | 600 |
| 2026-02-24 | 34.98 | $35.50 | 520 |
| 2026-02-23 | 34.92 | $35.33 | 801 |
| 2026-02-20 | 34.88 | $35.65 | 100 |
| 2026-02-19 | 34.80 | $35.47 | 300 |
| 2026-02-18 | 34.72 | $35.58 | 800 |
| 2026-02-17 | 34.63 | $35.41 | 200 |
| 2026-02-13 | 34.55 | $35.58 | 400 |
| 2026-02-12 | 34.45 | $35.29 | 643 |
| 2026-02-11 | 34.36 | $35.62 | 2500 |
| 2026-02-10 | 34.22 | $35.44 | 4112 |
| 2026-02-09 | 34.10 | $35.23 | 940 |
| 2026-02-06 | 33.98 | $35.32 | 927 |
| 2026-02-05 | 33.83 | $34.76 | 1112 |
| 2026-02-04 | 33.74 | $35.01 | 1400 |
| 2026-02-03 | 33.60 | $34.37 | 202 |
| 2026-02-02 | 33.52 | $34.00 | 1101 |
| 2026-01-30 | 33.47 | $33.94 | 321 |
| 2026-01-29 | 33.42 | $33.77 | 407 |
| 2026-01-28 | 33.39 | $33.64 | 513 |
| 2026-01-27 | 33.36 | $33.77 | 1009 |
| 2026-01-26 | 33.32 | $33.72 | 800 |
| 2026-01-23 | 33.27 | $33.55 | 300 |
| 2026-01-22 | 33.24 | $33.71 | 2800 |
| 2026-01-21 | 33.19 | $33.72 | 1724 |
| 2026-01-20 | 33.14 | $33.21 | 1300 |
| 2026-01-16 | 33.13 | $33.70 | 1700 |
| 2026-01-15 | 33.07 | $33.83 | 1700 |
| 2026-01-14 | 32.99 | $33.67 | 3866 |
| 2026-01-13 | 32.92 | $33.19 | 1300 |
| 2026-01-12 | 32.89 | $33.17 | 200 |
| 2026-01-09 | 32.86 | $33.26 | 3700 |
| 2026-01-08 | 32.82 | $33.17 | 300 |
| 2026-01-07 | 32.79 | $32.70 | 1600 |
| 2026-01-06 | 32.79 | $33.16 | 1329 |
| 2026-01-05 | 32.76 | $33.01 | 1433 |
| 2026-01-02 | 32.73 | $32.86 | 2600 |
| 2025-12-31 | 32.72 | $32.66 | 3800 |
| 2025-12-30 | 32.72 | $32.86 | 825 |
| 2025-12-29 | 32.71 | $32.83 | 500 |
| 2025-12-26 | 32.69 | $32.85 | 525 |
| 2025-12-24 | 32.68 | $32.85 | 900 |
| 2025-12-23 | 32.66 | $32.67 | 433 |
| 2025-12-22 | 32.66 | $32.77 | 801 |
| 2025-12-19 | 32.65 | $32.66 | 1800 |
| 2025-12-18 | 32.65 | $32.85 | 200 |
| 2025-12-17 | 32.62 | $32.96 | 2000 |
| 2025-12-16 | 32.59 | $32.86 | 1500 |
| 2025-12-15 | 32.56 | $33.17 | 300 |
| 2025-12-12 | 32.50 | $33.02 | 800 |
| 2025-12-11 | 32.44 | $33.04 | 9600 |
| 2025-12-10 | 32.38 | $32.85 | 1000 |
| 2025-12-09 | 32.33 | $32.35 | 1004 |
| 2025-12-08 | 32.32 | $32.36 | 9143 |
| 2025-12-05 | 32.32 | $32.61 | 242 |
| 2025-12-04 | 32.29 | $32.61 | 200 |
| 2025-12-03 | 32.26 | $32.69 | 1135 |
| 2025-12-02 | 32.21 | $32.41 | 900 |
| 2025-12-01 | 32.19 | $32.52 | 200 |
| 2025-11-28 | 32.16 | $32.69 | 312 |
| 2025-11-26 | 32.10 | $32.52 | 100 |
| 2025-11-25 | 32.05 | $32.33 | 400 |
| 2025-11-24 | 32.03 | $31.99 | 100 |
| 2025-11-21 | 32.03 | $32.04 | 437 |
| 2025-11-20 | 32.03 | $31.47 | 427 |
| 2025-11-19 | 32.09 | $31.64 | 200 |
| 2025-11-18 | 32.13 | $31.88 | 1106 |
| 2025-11-17 | 32.16 | $31.76 | 800 |
| 2025-11-14 | 32.20 | $32.17 | 115 |
| 2025-11-13 | 32.21 | $32.22 | 1316 |
| 2025-11-12 | 32.21 | $32.42 | 100 |
| 2025-11-11 | 32.18 | $32.41 | 627 |
| 2025-11-10 | 32.16 | $32.03 | 200 |
| 2025-11-07 | 32.17 | $32.00 | 512 |
| 2025-11-06 | 32.19 | $31.71 | 127 |
| 2025-11-05 | 32.24 | $31.83 | 1000 |
| 2025-11-04 | 32.28 | $31.67 | 700 |
| 2025-11-03 | 32.35 | $31.78 | 100 |
| 2025-10-31 | 32.41 | $31.94 | 318 |
| 2025-10-30 | 32.46 | $31.84 | 124 |
| 2025-10-29 | 32.52 | $31.89 | 1040 |
| 2025-10-28 | 32.59 | $32.48 | 600 |
| 2025-10-27 | 32.60 | $32.80 | 1639 |
| 2025-10-24 | 32.58 | $32.71 | 222 |
| 2025-10-23 | 32.57 | $32.66 | 400 |
| 2025-10-22 | 32.56 | $32.63 | 129 |
| 2025-10-21 | 32.55 | $32.65 | 100 |
| 2025-10-20 | 32.54 | $32.64 | 703 |
| 2025-10-17 | 32.53 | $32.47 | 300 |
| 2025-10-16 | 32.53 | $32.34 | 2332 |
| 2025-10-15 | 32.55 | $32.72 | 700 |
| 2025-10-14 | 32.54 | $32.57 | 1912 |
| 2025-10-13 | 32.53 | $32.28 | 1827 |
| 2025-10-10 | 32.56 | $32.01 | 549 |
| 2025-10-09 | 32.62 | $32.61 | 643 |
| 2025-10-08 | 32.62 | $32.81 | 300 |
| 2025-10-07 | 32.60 | $32.88 | 300 |
| 2025-10-06 | 32.57 | $32.95 | 3419 |
| 2025-10-03 | 32.53 | $32.99 | 326 |
| 2025-10-02 | 32.48 | $32.81 | 400 |
| 2025-10-01 | 32.44 | $32.95 | 25500 |
| 2025-09-30 | 32.39 | $32.73 | 7100 |
| 2025-09-29 | 32.36 | $32.57 | 448 |
| 2025-09-26 | 32.33 | $32.54 | 200 |
| 2025-09-25 | 32.31 | $32.24 | 100 |
| 2025-09-24 | 32.32 | $32.46 | 525 |
| 2025-09-23 | 32.30 | $32.46 | 700 |
| 2025-09-22 | 32.29 | $32.31 | 600 |
| 2025-09-19 | 32.29 | $32.40 | 238 |
| 2025-09-18 | 32.27 | $32.40 | 124 |
| 2025-09-17 | 32.26 | $32.24 | 6600 |
| 2025-09-16 | 32.26 | $32.19 | 600 |
| 2025-09-15 | 32.27 | $32.29 | 1619 |
| 2025-09-12 | 32.27 | $32.46 | 314 |
| 2025-09-11 | 32.25 | $32.60 | 500 |
| 2025-09-10 | 32.21 | $32.29 | 710 |
| 2025-09-09 | 32.20 | $32.17 | 737 |
| 2025-09-08 | 32.21 | $32.08 | 3200 |
| 2025-09-05 | 32.22 | $32.28 | 614 |
| 2025-09-04 | 32.21 | $32.31 | 600 |
| 2025-09-03 | 32.20 | $32.18 | 800 |
| 2025-09-02 | 32.21 | $32.32 | 336 |
| 2025-08-29 | 32.19 | $32.56 | 100 |
| 2025-08-28 | 32.16 | $32.47 | 1400 |
| 2025-08-27 | 32.12 | $32.58 | 200 |
| 2025-08-26 | 32.07 | $32.44 | 600 |
| 2025-08-25 | 32.04 | $32.47 | 1138 |
| 2025-08-22 | 31.99 | $32.72 | 900 |
| 2025-08-21 | 31.91 | $32.10 | 1301 |
| 2025-08-20 | 31.89 | $32.19 | 544 |
| 2025-08-19 | 31.86 | $32.07 | 905 |
| 2025-08-18 | 31.84 | $31.91 | 200 |
| 2025-08-15 | 31.83 | $32.06 | 400 |
| 2025-08-14 | 31.81 | $32.15 | 343 |
| 2025-08-13 | 31.77 | $32.24 | 446 |
| 2025-08-12 | 31.72 | $31.90 | 1300 |
| 2025-08-11 | 31.70 | $31.57 | 216 |
| 2025-08-08 | 31.72 | $31.68 | 300 |
| 2025-08-07 | 31.72 | $31.55 | 1248 |
| 2025-08-06 | 31.74 | $31.51 | 426 |
| 2025-08-05 | 31.76 | $31.67 | 300 |
| 2025-08-04 | 31.77 | $31.71 | 307 |
| 2025-08-01 | 31.78 | $31.39 | 300 |
| 2025-07-31 | 31.82 | $31.60 | 100 |
| 2025-07-30 | 31.85 | $31.89 | 400 |
| 2025-07-29 | 31.84 | $32.24 | 400 |
| 2025-07-28 | 31.80 | $32.14 | 726 |
| 2025-07-25 | 31.76 | $32.43 | 1103 |
| 2025-07-24 | 31.69 | $32.30 | 2200 |
| 2025-07-23 | 31.63 | $32.45 | 241 |
| 2025-07-22 | 31.54 | $32.23 | 731 |
| 2025-07-21 | 31.47 | $31.70 | 2400 |
| 2025-07-18 | 31.45 | $31.86 | 300 |
| 2025-07-17 | 31.40 | $31.79 | 300 |
| 2025-07-16 | 31.36 | $31.50 | 700 |
| 2025-07-15 | 31.35 | $31.38 | 729 |
| 2025-07-14 | 31.34 | $31.76 | 300 |
| 2025-07-11 | 31.30 | $31.80 | 300 |
| 2025-07-10 | 31.25 | $31.94 | 711 |
| 2025-07-09 | 31.17 | $31.80 | 9300 |
| 2025-07-08 | 31.11 | $31.69 | 400 |
| 2025-07-07 | 31.05 | $31.55 | 600 |
| 2025-07-03 | 30.99 | $31.84 | 2300 |
| 2025-07-02 | 30.91 | $31.72 | 600 |
| 2025-07-01 | 30.82 | $31.54 | 5108 |
| 2025-06-30 | 30.74 | $31.11 | 500 |
| 2025-06-27 | 30.71 | $31.02 | 641 |
| 2025-06-26 | 30.67 | $30.89 | 300 |
| 2025-06-25 | 30.65 | $30.69 | 600 |
| 2025-06-24 | 30.65 | $31.06 | 1225 |
| 2025-06-23 | 30.60 | $30.83 | 1219 |
| 2025-06-20 | 30.58 | $30.71 | 307 |
| 2025-06-18 | 30.56 | $30.61 | 1945 |
| 2025-06-17 | 30.56 | $30.58 | 1300 |
| 2025-06-16 | 30.56 | $30.85 | 204 |
| 2025-06-13 | 30.53 | $30.72 | 344 |
| 2025-06-12 | 30.51 | $31.05 | 200 |
| 2025-06-11 | 30.45 | $30.91 | 100 |
| 2025-06-10 | 30.40 | $30.91 | 6125 |
| 2025-06-09 | 30.35 | $30.65 | 100 |
| 2025-06-06 | 30.32 | $30.59 | 100 |
| 2025-06-05 | 30.29 | $30.27 | 500 |
| 2025-06-04 | 30.29 | $30.32 | 3100 |
| 2025-06-03 | 30.28 | $30.45 | 2909 |
| 2025-06-02 | 30.27 | $30.33 | 1121 |
| 2025-05-30 | 30.26 | $30.36 | 400 |
| 2025-05-29 | 30.25 | $30.30 | 634 |
| 2025-05-28 | 30.24 | $30.11 | 506 |
| 2025-05-27 | 30.26 | $30.47 | 6405 |
| 2025-05-23 | 30.24 | $30.00 | 2644 |
| 2025-05-22 | 30.26 | $29.97 | 1100 |
| 2025-05-21 | 30.29 | $30.15 | 7532 |
| 2025-05-20 | 30.31 | $30.85 | 4800 |
| 2025-05-19 | 30.25 | $30.92 | 11147 |
| 2025-05-16 | 30.18 | $31.04 | 1800 |
| 2025-05-15 | 30.09 | $30.78 | 139 |
| 2025-05-14 | 30.02 | $30.40 | 2129 |
| 2025-05-13 | 29.98 | $30.64 | 3329 |
| 2025-05-12 | 29.91 | $30.63 | 625 |
| 2025-05-09 | 29.83 | $30.11 | 200 |
| 2025-05-08 | 29.80 | $30.11 | 934 |
| 2025-05-07 | 29.77 | $29.93 | 148 |
| 2025-05-06 | 29.75 | $29.83 | 200 |
| 2025-05-05 | 29.74 | $30.06 | 341 |
| 2025-05-02 | 29.71 | $30.22 | 626 |
| 2025-05-01 | 29.66 | $29.78 | 1844 |
| 2025-04-30 | 29.64 | $29.79 | 905 |
| 2025-04-29 | 29.63 | $29.86 | 2419 |
| 2025-04-28 | 29.60 | $29.72 | 1810 |
| 2025-04-25 | 29.59 | $29.59 | 4903 |
| 2025-04-24 | 29.59 | $29.72 | 400 |
| 2025-04-23 | 29.58 | $29.46 | 500 |
| 2025-04-22 | 29.59 | $29.31 | 1800 |
| 2025-04-21 | 29.62 | $28.66 | 900 |
| 2025-04-17 | 29.72 | $29.29 | 1532 |
| 2025-04-16 | 29.76 | $29.02 | 924 |
| 2025-04-15 | 29.84 | $29.29 | 1800 |
| 2025-04-14 | 29.90 | $29.36 | 1400 |
| 2025-04-11 | 29.96 | $28.92 | 6500 |
| 2025-04-10 | 30.06 | $28.52 | 100800 |
| 2025-04-09 | 30.23 | $29.39 | 8926 |
| 2025-04-08 | 30.32 | $27.64 | 3843 |
| 2025-04-07 | 30.60 | $28.10 | 2144 |
| 2025-04-04 | 30.86 | $28.41 | 5100 |
| 2025-04-03 | 31.12 | $30.21 | 500 |
| 2025-04-02 | 31.21 | $31.46 | 600 |
| 2025-04-01 | 31.19 | $31.29 | 818 |
| 2025-03-31 | 31.18 | $31.38 | 5238 |
| 2025-03-28 | 31.15 | $31.00 | 1633 |
| 2025-03-27 | 31.17 | $31.25 | 1800 |
| 2025-03-26 | 31.16 | $31.24 | 206 |
| 2025-03-25 | 31.15 | $31.09 | 400 |
| 2025-03-24 | 31.16 | $31.32 | 6200 |
| 2025-03-21 | 31.14 | $31.07 | 700 |
| 2025-03-20 | 31.15 | $31.27 | 1500 |
| 2025-03-19 | 31.14 | $31.31 | 4203 |
| 2025-03-18 | 31.12 | $31.16 | 443 |
| 2025-03-17 | 31.12 | $31.26 | 300 |
| 2025-03-14 | 31.10 | $30.89 | 1429 |
| 2025-03-13 | 31.13 | $30.25 | 4400 |
| 2025-03-12 | 31.22 | $30.48 | 8900 |
| 2025-03-11 | 31.30 | $30.72 | 500 |
| 2025-03-10 | 31.36 | $31.07 | 100 |
| 2025-03-07 | 31.39 | $31.28 | 100 |
| 2025-03-06 | 31.40 | $30.90 | 100 |
| 2025-03-05 | 31.45 | $31.20 | 9900 |
| 2025-03-04 | 31.48 | $31.16 | 1321 |
| 2025-03-03 | 31.51 | $31.69 | 1500 |
| 2025-02-28 | 31.49 | $31.74 | 200 |
| 2025-02-27 | 31.46 | $31.52 | 200 |
| 2025-02-26 | 31.46 | $31.55 | 600 |
| 2025-02-25 | 31.45 | $31.71 | 200 |
| 2025-02-24 | 31.42 | $31.73 | 1107 |
| 2025-02-21 | 31.39 | $31.73 | 216 |
| 2025-02-20 | 31.35 | $31.89 | 810 |
| 2025-02-19 | 31.30 | $31.86 | 1028 |
| 2025-02-18 | 31.24 | $31.67 | 600 |
| 2025-02-14 | 31.19 | $31.45 | 718 |
| 2025-02-13 | 31.16 | $31.49 | 907 |
| 2025-02-12 | 31.13 | $31.24 | 200 |
| 2025-02-11 | 31.12 | $31.32 | 200 |
| 2025-02-10 | 31.09 | $31.16 | 303 |
| 2025-02-07 | 31.09 | $31.07 | 420 |
| 2025-02-06 | 31.09 | $31.21 | 200 |
| 2025-02-05 | 31.08 | $31.24 | 1647 |
| 2025-02-04 | 31.06 | $31.21 | 6500 |
| 2025-02-03 | 31.04 | $31.19 | 1200 |
| 2025-01-31 | 31.03 | $31.25 | 3749 |
| 2025-01-30 | 31.01 | $31.34 | 325 |
| 2025-01-29 | 30.97 | $31.14 | 8416 |
| 2025-01-28 | 30.95 | $31.17 | 1132 |
| 2025-01-27 | 30.93 | $31.35 | 2219 |
| 2025-01-24 | 30.89 | $31.28 | 700 |
| 2025-01-23 | 30.84 | $31.19 | 106 |
| 2025-01-22 | 30.81 | $31.10 | 400 |
| 2025-01-21 | 30.78 | $31.47 | 300 |
| 2025-01-17 | 30.70 | $31.25 | 100 |
| 2025-01-16 | 30.65 | $30.94 | 200 |
| 2025-01-15 | 30.62 | $30.82 | 100 |
| 2025-01-14 | 30.59 | $30.48 | 100 |
| 2025-01-13 | 30.61 | $30.19 | 323 |
| 2025-01-10 | 30.65 | $30.00 | 217 |
| 2025-01-08 | 30.72 | $30.34 | 411 |
| 2025-01-07 | 30.76 | $30.25 | 300 |
| 2025-01-06 | 30.81 | $30.31 | 513 |
| 2025-01-03 | 30.86 | $30.54 | 5519 |
| 2025-01-02 | 30.90 | $30.30 | 343 |
| 2024-12-31 | 30.96 | $30.31 | 442 |
| 2024-12-30 | 31.03 | $30.25 | 701 |
| 2024-12-27 | 31.11 | $30.46 | 228 |
| 2024-12-26 | 31.18 | $30.60 | 409 |
| 2024-12-24 | 31.24 | $30.52 | 213 |
| 2024-12-23 | 31.32 | $30.35 | 205 |
| 2024-12-20 | 31.42 | $30.37 | 535 |
| 2024-12-19 | 31.53 | $29.95 | 606 |
| 2024-12-18 | 31.70 | $30.35 | 1500 |
| 2024-12-17 | 31.84 | $31.00 | 407 |
| 2024-12-16 | 31.93 | $31.20 | 100 |
| 2024-12-13 | 32.00 | $31.41 | 200 |
| 2024-12-12 | 32.06 | $31.47 | 600 |
| 2024-12-11 | 32.13 | $31.65 | 500 |
| 2024-12-10 | 32.18 | $31.65 | 200 |
| 2024-12-09 | 32.23 | $31.84 | 346 |
| 2024-12-06 | 32.27 | $32.00 | 123 |
| 2024-12-05 | 32.30 | $32.19 | 116 |
| 2024-12-04 | 32.31 | $32.28 | 226 |
| 2024-12-03 | 32.32 | $32.38 | 300 |
| 2024-12-02 | 32.31 | $32.61 | 207 |
| 2024-11-29 | 32.28 | $32.90 | 217 |
| 2024-11-27 | 32.21 | $32.83 | 120 |
| 2024-11-26 | 32.15 | $32.80 | 135 |
| 2024-11-25 | 32.08 | $32.79 | 100 |
| 2024-11-22 | 32.01 | $32.63 | 300 |
| 2024-11-21 | 31.94 | $32.41 | 101 |
| 2024-11-20 | 31.89 | $32.01 | 200 |
| 2024-11-19 | 31.88 | $31.94 | 100 |
| 2024-11-18 | 31.87 | $32.03 | 433 |
| 2024-11-15 | 31.86 | $31.96 | 1701 |
| 2024-11-14 | 31.84 | $32.06 | 100 |
| 2024-11-13 | 31.82 | $32.19 | 300 |
| 2024-11-12 | 31.78 | $32.12 | 211 |
| 2024-11-11 | 31.75 | $32.39 | 117 |
| 2024-11-08 | 31.68 | $32.22 | 100 |
| 2024-11-07 | 31.62 | $32.02 | 2903 |
| 2024-11-06 | 31.58 | $32.15 | 300 |
| 2024-11-05 | 31.52 | $31.44 | 1300 |
| 2024-11-04 | 31.53 | $31.27 | 700 |
| 2024-11-01 | 31.56 | $31.26 | 600 |
| 2024-10-31 | 31.59 | $31.54 | 136 |
| 2024-10-30 | 31.59 | $31.49 | 100 |
| 2024-10-29 | 31.60 | $31.41 | 825 |
| 2024-10-28 | 31.63 | $31.66 | 110 |
| 2024-10-25 | 31.62 | $31.46 | 236 |
| 2024-10-24 | 31.64 | $31.72 | 100 |
| 2024-10-23 | 31.63 | $31.73 | 214 |
| 2024-10-22 | 31.62 | $31.69 | 100 |
| 2024-10-21 | 31.61 | $31.61 | 100 |
| 2024-10-18 | 31.61 | $32.10 | 100 |
| 2024-10-17 | 31.56 | $32.05 | 2100 |
| 2024-10-16 | 31.51 | $32.13 | 200 |
| 2024-10-15 | 31.44 | $31.80 | 300 |
| 2024-10-14 | 31.41 | $31.83 | 4700 |
| 2024-10-11 | 31.36 | $31.59 | 100 |
| 2024-10-10 | 31.34 | $31.25 | 410 |
| 2024-10-09 | 31.35 | $31.42 | 100 |
| 2024-10-08 | 31.34 | $31.29 | 100 |
| 2024-10-07 | 31.34 | $31.28 | 1037 |
| 2024-10-04 | 31.35 | $31.55 | 100 |
| 2024-10-03 | 31.33 | $31.39 | 100 |
| 2024-10-02 | 31.32 | $31.55 | 211 |
| 2024-10-01 | 31.30 | $31.57 | 500 |
| 2024-09-30 | 31.27 | $31.71 | 400 |
| 2024-09-27 | 31.22 | $31.55 | 131 |
| 2024-09-26 | 31.19 | $31.39 | 402 |
| 2024-09-25 | 31.17 | $31.35 | 100 |
| 2024-09-24 | 31.15 | $31.49 | 802 |
| 2024-09-23 | 31.11 | $31.56 | 100 |
| 2024-09-20 | 31.07 | $31.50 | 146 |
| 2024-09-19 | 31.02 | $31.59 | 328 |
| 2024-09-18 | 30.96 | $31.43 | 109 |
| 2024-09-17 | 30.91 | $31.48 | 100 |
| 2024-09-16 | 30.85 | $31.50 | 200 |
| 2024-09-13 | 30.79 | $31.28 | 900 |
| 2024-09-12 | 30.73 | $30.99 | 100 |
| 2024-09-11 | 30.71 | $30.91 | 700 |
| 2024-09-10 | 30.68 | $30.97 | 700 |
| 2024-09-09 | 30.65 | $30.95 | 200 |
| 2024-09-06 | 30.62 | $30.61 | 700 |
| 2024-09-05 | 30.63 | $30.95 | 446 |
| 2024-09-04 | 30.59 | $31.18 | 1214 |
| 2024-09-03 | 30.53 | $31.10 | 1041 |
| 2024-08-30 | 30.47 | $31.24 | 230 |
| 2024-08-29 | 30.39 | $31.01 | 1702 |
| 2024-08-28 | 30.32 | $30.92 | 19600 |
| 2024-08-27 | 30.26 | $30.95 | 800 |
| 2024-08-26 | 30.19 | $30.95 | 415 |
| 2024-08-23 | 30.11 | $30.89 | 300 |
| 2024-08-22 | 30.02 | $30.50 | 100 |
| 2024-08-21 | 29.97 | $30.50 | 203 |
| 2024-08-20 | 29.92 | $30.35 | 112 |
| 2024-08-19 | 29.87 | $30.43 | 300 |
| 2024-08-16 | 29.81 | $30.42 | 608 |
| 2024-08-15 | 29.75 | $30.30 | 814 |
| 2024-08-14 | 29.69 | $30.14 | 200 |
| 2024-08-13 | 29.65 | $30.03 | 214 |
| 2024-08-12 | 29.60 | $29.69 | 700 |
| 2024-08-09 | 29.60 | $29.75 | 1100 |
| 2024-08-08 | 29.58 | $29.70 | 700 |
| 2024-08-07 | 29.57 | $29.33 | 800 |
| 2024-08-06 | 29.59 | $29.44 | 1900 |
| 2024-08-05 | 29.61 | $29.13 | 1937 |
| 2024-08-02 | 29.66 | $29.95 | 1122 |
| 2024-08-01 | 29.63 | $30.27 | 400 |
| 2024-07-31 | 29.56 | $30.30 | 2500 |
| 2024-07-30 | 29.48 | $30.28 | 931 |
| 2024-07-29 | 29.40 | $30.13 | 900 |
| 2024-07-26 | 29.32 | $30.08 | 200 |
| 2024-07-25 | 29.24 | $29.70 | 1110 |
| 2024-07-24 | 29.19 | $29.61 | 1500 |
| 2024-07-23 | 29.15 | $29.71 | 100 |
| 2024-07-22 | 29.09 | $29.83 | 640 |
| 2024-07-19 | 29.01 | $29.72 | 1217 |
| 2024-07-18 | 28.94 | $29.87 | 1225 |
| 2024-07-17 | 28.84 | $30.08 | 2805 |
| 2024-07-16 | 28.71 | $29.78 | 4000 |
| 2024-07-15 | 28.59 | $29.30 | 245 |
| 2024-07-12 | 28.52 | $29.32 | 11431 |
| 2024-07-11 | 28.44 | $29.11 | 4500 |
| 2024-07-10 | 28.36 | $28.69 | 140 |
| 2024-07-09 | 28.33 | $28.47 | 600 |
| 2024-07-08 | 28.32 | $28.38 | 226 |
| 2024-07-05 | 28.31 | $28.36 | 310 |
| 2024-07-03 | 28.30 | $28.42 | 400 |
| 2024-07-02 | 28.29 | $28.44 | 245 |
| 2024-07-01 | 28.28 | $28.36 | 345 |
| 2024-06-28 | 28.27 | $28.47 | 4332 |
| 2024-06-27 | 28.24 | $28.13 | 201 |
| 2024-06-26 | 28.26 | $28.16 | 100 |
| 2024-06-25 | 28.27 | $28.27 | 325 |
| 2024-06-24 | 28.27 | $28.51 | 1200 |
| 2024-06-21 | 28.24 | $28.26 | 229 |
| 2024-06-20 | 28.24 | $28.26 | 1138 |
| 2024-06-18 | 28.24 | $28.20 | 327 |
| 2024-06-17 | 28.24 | $28.09 | 137 |
| 2024-06-14 | 28.26 | $27.99 | 731 |
| 2024-06-13 | 28.28 | $28.12 | 302 |
| 2024-06-12 | 28.30 | $28.15 | 600 |
| 2024-06-11 | 28.32 | $28.13 | 100 |
| 2024-06-10 | 28.34 | $28.28 | 1015 |
| 2024-06-07 | 28.34 | $28.28 | 500 |
| 2024-06-06 | 28.35 | $28.33 | 449 |
| 2024-06-05 | 28.35 | $28.41 | 100 |
| 2024-06-04 | 28.35 | $28.43 | 710 |
| 2024-06-03 | 28.34 | $28.37 | 300 |
| 2024-05-31 | 28.33 | $28.54 | 340 |
| 2024-05-30 | 28.31 | $28.04 | 1200 |
| 2024-05-29 | 28.34 | $27.75 | 116 |
| 2024-05-28 | 28.40 | $28.09 | 119 |
| 2024-05-24 | 28.44 | $28.27 | 200 |
| 2024-05-23 | 28.45 | $28.19 | 603 |
| 2024-05-22 | 28.48 | $28.72 | 411 |
| 2024-05-21 | 28.46 | $28.90 | 200 |
| 2024-05-20 | 28.41 | $28.84 | 300 |
| 2024-05-17 | 28.37 | $29.05 | 200 |
| 2024-05-16 | 28.29 | $29.06 | 213 |
| 2024-05-15 | 28.21 | $29.03 | 200 |
| 2024-05-14 | 28.13 | $28.81 | 100 |
| 2024-05-13 | 28.05 | $28.65 | 400 |
| 2024-05-10 | 27.99 | $28.67 | 117 |
| 2024-05-09 | 27.92 | $28.59 | 100 |
| 2024-05-08 | 27.85 | $28.28 | 1100 |
| 2024-05-07 | 27.81 | $28.23 | 100 |
| 2024-05-06 | 27.76 | $28.08 | 200 |
| 2024-05-03 | 27.73 | $27.93 | 200 |
| 2024-05-02 | 27.71 | $27.72 | 324 |
| 2024-05-01 | 27.70 | $27.60 | 1829 |
| 2024-04-30 | 27.71 | $27.67 | 705 |
| 2024-04-29 | 27.72 | $27.92 | 100 |
| 2024-04-26 | 27.70 | $27.70 | 638 |
| 2024-04-25 | 27.70 | $27.78 | 300 |
| 2024-04-24 | 27.69 | $27.92 | 343 |
| 2024-04-23 | 27.67 | $27.71 | 100 |
| 2024-04-22 | 27.66 | $27.55 | 225 |
| 2024-04-19 | 27.67 | $27.41 | 347 |
| 2024-04-18 | 27.70 | $27.15 | 100 |
| 2024-04-17 | 27.76 | $27.09 | 727 |
| 2024-04-16 | 27.83 | $26.99 | 442 |
| 2024-04-15 | 27.92 | $27.23 | 208 |
| 2024-04-12 | 27.99 | $27.38 | 1100 |
| 2024-04-11 | 28.05 | $27.83 | 100 |
| 2024-04-10 | 28.08 | $27.91 | 1600 |
| 2024-04-09 | 28.09 | $28.44 | 1745 |
| 2024-04-08 | 28.06 | $28.31 | 300 |
| 2024-04-05 | 28.03 | $28.20 | 1345 |
| 2024-04-04 | 28.01 | $28.11 | 600 |
| 2024-04-03 | 28.00 | $28.31 | 300 |
| 2024-04-02 | 27.97 | $28.33 | 100 |
| 2024-04-01 | 27.93 | $28.55 | 100 |
| 2024-03-28 | 27.87 | $28.72 | 200 |
| 2024-03-27 | 27.78 | $28.46 | 4620 |
| 2024-03-26 | 27.70 | $27.95 | 100 |
| 2024-03-25 | 27.68 | $28.01 | 400 |
| 2024-03-22 | 27.64 | $28.07 | 242 |
| 2024-03-21 | 27.60 | $28.24 | 800 |
| 2024-03-20 | 27.53 | $28.02 | 1700 |
| 2024-03-19 | 27.48 | $27.78 | 400 |
| 2024-03-18 | 27.45 | $27.63 | 800 |
| 2024-03-15 | 27.43 | $27.70 | 300 |
| 2024-03-14 | 27.40 | $27.69 | 828 |
| 2024-03-13 | 27.37 | $27.99 | 1700 |
| 2024-03-12 | 27.30 | $28.00 | 1708 |
| 2024-03-11 | 27.23 | $27.99 | 300 |
| 2024-03-08 | 27.15 | $27.89 | 400 |
| 2024-03-07 | 27.07 | $27.80 | 800 |
| 2024-03-06 | 27.00 | $27.63 | 100 |
| 2024-03-05 | 26.93 | $27.40 | 100 |
| 2024-03-04 | 26.88 | $27.36 | 12349 |
| 2024-03-01 | 26.83 | $27.15 | 100 |
| 2024-02-29 | 26.80 | $27.09 | 711 |
| 2024-02-28 | 26.77 | $26.90 | 1012 |
| 2024-02-27 | 26.75 | $26.93 | 106 |
| 2024-02-26 | 26.73 | $26.81 | 100 |
| 2024-02-23 | 26.73 | $27.07 | 100 |
| 2024-02-22 | 26.69 | $26.97 | 201 |
| 2024-02-21 | 26.66 | $26.90 | 303 |
| 2024-02-20 | 26.63 | $26.70 | 100 |
| 2024-02-16 | 26.63 | $26.75 | 100 |
| 2024-02-15 | 26.61 | $26.78 | 100 |
| 2024-02-14 | 26.60 | $26.35 | 100 |
| 2024-02-13 | 26.62 | $26.19 | 200 |
| 2024-02-12 | 26.67 | $26.74 | 328 |
| 2024-02-09 | 26.66 | $26.50 | 100 |
| 2024-02-08 | 26.68 | $26.51 | 100 |
| 2024-02-07 | 26.69 | $26.51 | 100 |
| 2024-02-06 | 26.71 | $26.53 | 100 |
| 2024-02-05 | 26.73 | $26.45 | 100 |
| 2024-02-02 | 26.76 | $26.80 | 800 |
| 2024-02-01 | 26.76 | $26.87 | 100 |
| 2024-01-31 | 26.75 | $26.67 | 100 |
| 2024-01-30 | 26.76 | $26.92 | 100 |
| 2024-01-29 | 26.74 | $26.89 | 409 |
| 2024-01-26 | 26.72 | $26.82 | 100 |
| 2024-01-25 | 26.71 | $26.79 | 100 |
| 2024-01-24 | 26.70 | $26.48 | 220 |
| 2024-01-23 | 26.73 | $26.63 | 100 |
| 2024-01-22 | 26.74 | $26.62 | 100 |
| 2024-01-19 | 26.75 | $26.48 | 300 |
| 2024-01-18 | 26.78 | $26.29 | 148 |
| 2024-01-17 | 26.83 | $26.37 | 100 |
| 2024-01-16 | 26.88 | $26.64 | 100 |
| 2024-01-12 | 26.90 | $26.90 | 605 |
| 2024-01-11 | 26.90 | $26.92 | 100 |
| 2024-01-10 | 26.90 | $27.13 | 100 |
| 2024-01-09 | 26.88 | $27.23 | 200 |
| 2024-01-08 | 26.84 | $27.37 | 245 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
37.19
2026-07-22
Close Price
$37.41
Vol: 463
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
26.58
Average
31.37
Maximum
37.19
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 37.19 | $37.41 | 463 |
| 2026-07-21 | 37.14 | $37.30 | 834 |
| 2026-07-20 | 37.10 | $37.33 | 2903 |
| 2026-07-17 | 37.05 | $37.67 | 900 |
| 2026-07-16 | 36.96 | $37.80 | 6500 |
| 2026-07-15 | 36.85 | $37.14 | 2313 |
| 2026-07-14 | 36.81 | $37.20 | 1043 |
| 2026-07-13 | 36.75 | $37.30 | 1300 |
| 2026-07-10 | 36.68 | $37.10 | 1008 |
| 2026-07-09 | 36.63 | $36.85 | 700 |
| 2026-07-08 | 36.60 | $36.76 | 636 |
| 2026-07-07 | 36.57 | $37.24 | 12224 |
| 2026-07-06 | 36.49 | $36.84 | 1300 |
| 2026-07-02 | 36.45 | $36.88 | 17100 |
| 2026-07-01 | 36.40 | $36.45 | 1300 |
| 2026-06-30 | 36.39 | $36.30 | 1200 |
| 2026-06-29 | 36.38 | $36.61 | 200 |
| 2026-06-26 | 36.35 | $36.71 | 600 |
| 2026-06-25 | 36.29 | $36.51 | 937 |
| 2026-06-24 | 36.26 | $36.36 | 400 |
| 2026-06-23 | 36.23 | $36.41 | 600 |
| 2026-06-22 | 36.20 | $36.02 | 1200 |
| 2026-06-18 | 36.21 | $35.94 | 400 |
| 2026-06-17 | 36.22 | $36.09 | 1521 |
| 2026-06-16 | 36.21 | $36.68 | 246 |
| 2026-06-15 | 36.14 | $36.58 | 941 |
| 2026-06-12 | 36.08 | $36.83 | 243 |
| 2026-06-11 | 35.98 | $36.46 | 600 |
| 2026-06-10 | 35.91 | $36.34 | 1438 |
| 2026-06-09 | 35.85 | $36.37 | 3342 |
| 2026-06-08 | 35.78 | $36.00 | 2700 |
| 2026-06-05 | 35.75 | $36.19 | 1200 |
| 2026-06-04 | 35.69 | $36.15 | 3235 |
| 2026-06-03 | 35.63 | $35.62 | 848 |
| 2026-06-02 | 35.63 | $35.85 | 4100 |
| 2026-06-01 | 35.60 | $35.65 | 2600 |
| 2026-05-29 | 35.59 | $35.67 | 516 |
| 2026-05-28 | 35.58 | $35.67 | 1045 |
| 2026-05-27 | 35.57 | $35.81 | 1100 |
| 2026-05-26 | 35.54 | $35.86 | 1839 |
| 2026-05-22 | 35.51 | $36.05 | 1800 |
| 2026-05-21 | 35.45 | $35.65 | 1300 |
| 2026-05-20 | 35.43 | $35.54 | 200 |
| 2026-05-19 | 35.42 | $35.43 | 2020 |
| 2026-05-18 | 35.43 | $35.39 | 1300 |
| 2026-05-15 | 35.43 | $35.11 | 708 |
| 2026-05-14 | 35.47 | $35.32 | 902 |
| 2026-05-13 | 35.48 | $35.22 | 2800 |
| 2026-05-12 | 35.51 | $35.46 | 1200 |
| 2026-05-11 | 35.51 | $35.32 | 1400 |
| 2026-05-08 | 35.52 | $35.40 | 1300 |
| 2026-05-07 | 35.53 | $35.38 | 2700 |
| 2026-05-06 | 35.53 | $35.72 | 5500 |
| 2026-05-05 | 35.51 | $35.70 | 2320 |
| 2026-05-04 | 35.48 | $35.51 | 6123 |
| 2026-05-01 | 35.46 | $35.85 | 2800 |
| 2026-04-30 | 35.41 | $36.00 | 500 |
| 2026-04-29 | 35.33 | $35.39 | 444 |
| 2026-04-28 | 35.31 | $35.46 | 1531 |
| 2026-04-27 | 35.28 | $35.25 | 600 |
| 2026-04-24 | 35.26 | $35.27 | 300 |
| 2026-04-23 | 35.24 | $35.52 | 900 |
| 2026-04-22 | 35.19 | $35.31 | 304 |
| 2026-04-21 | 35.15 | $35.43 | 835 |
| 2026-04-20 | 35.09 | $35.55 | 328 |
| 2026-04-17 | 35.01 | $35.60 | 2600 |
| 2026-04-16 | 34.92 | $35.32 | 1200 |
| 2026-04-15 | 34.85 | $35.09 | 1500 |
| 2026-04-14 | 34.80 | $35.19 | 500 |
| 2026-04-13 | 34.73 | $35.24 | 418 |
| 2026-04-10 | 34.66 | $35.18 | 812 |
| 2026-04-09 | 34.58 | $35.44 | 453 |
| 2026-04-08 | 34.48 | $35.25 | 448 |
| 2026-04-07 | 34.39 | $34.81 | 147 |
| 2026-04-06 | 34.34 | $34.84 | 200 |
| 2026-04-02 | 34.29 | $34.73 | 307 |
| 2026-04-01 | 34.26 | $34.52 | 300 |
| 2026-03-31 | 34.24 | $34.60 | 1000 |
| 2026-03-30 | 34.22 | $34.33 | 242 |
| 2026-03-27 | 34.24 | $34.17 | 300 |
| 2026-03-26 | 34.27 | $34.27 | 121 |
| 2026-03-25 | 34.30 | $34.26 | 211 |
| 2026-03-24 | 34.34 | $34.10 | 539 |
| 2026-03-23 | 34.40 | $33.83 | 226 |
| 2026-03-20 | 34.49 | $33.73 | 2516 |
| 2026-03-19 | 34.60 | $34.09 | 609 |
| 2026-03-18 | 34.68 | $34.04 | 5547 |
| 2026-03-17 | 34.78 | $34.42 | 17429 |
| 2026-03-16 | 34.84 | $34.29 | 745 |
| 2026-03-13 | 34.92 | $34.17 | 500 |
| 2026-03-12 | 35.02 | $34.17 | 500 |
| 2026-03-11 | 35.13 | $34.37 | 300 |
| 2026-03-10 | 35.22 | $34.51 | 100 |
| 2026-03-09 | 35.30 | $34.80 | 1030 |
| 2026-03-06 | 35.36 | $34.90 | 200 |
| 2026-03-05 | 35.41 | $35.11 | 500 |
| 2026-03-04 | 35.43 | $35.30 | 733 |
| 2026-03-03 | 35.44 | $35.19 | 1318 |
| 2026-03-02 | 35.45 | $35.53 | 523 |
| 2026-02-27 | 35.41 | $35.53 | 1502 |
| 2026-02-26 | 35.37 | $35.54 | 347 |
| 2026-02-25 | 35.32 | $35.43 | 600 |
| 2026-02-24 | 35.28 | $35.50 | 520 |
| 2026-02-23 | 35.21 | $35.33 | 801 |
| 2026-02-20 | 35.16 | $35.65 | 100 |
| 2026-02-19 | 35.07 | $35.47 | 300 |
| 2026-02-18 | 34.98 | $35.58 | 800 |
| 2026-02-17 | 34.87 | $35.41 | 200 |
| 2026-02-13 | 34.77 | $35.58 | 400 |
| 2026-02-12 | 34.65 | $35.29 | 643 |
| 2026-02-11 | 34.55 | $35.62 | 2500 |
| 2026-02-10 | 34.40 | $35.44 | 4112 |
| 2026-02-09 | 34.26 | $35.23 | 940 |
| 2026-02-06 | 34.13 | $35.32 | 927 |
| 2026-02-05 | 33.98 | $34.76 | 1112 |
| 2026-02-04 | 33.87 | $35.01 | 1400 |
| 2026-02-03 | 33.74 | $34.37 | 202 |
| 2026-02-02 | 33.65 | $34.00 | 1101 |
| 2026-01-30 | 33.60 | $33.94 | 321 |
| 2026-01-29 | 33.55 | $33.77 | 407 |
| 2026-01-28 | 33.50 | $33.64 | 513 |
| 2026-01-27 | 33.47 | $33.77 | 1009 |
| 2026-01-26 | 33.42 | $33.72 | 800 |
| 2026-01-23 | 33.37 | $33.55 | 300 |
| 2026-01-22 | 33.33 | $33.71 | 2800 |
| 2026-01-21 | 33.27 | $33.72 | 1724 |
| 2026-01-20 | 33.21 | $33.21 | 1300 |
| 2026-01-16 | 33.19 | $33.70 | 1700 |
| 2026-01-15 | 33.13 | $33.83 | 1700 |
| 2026-01-14 | 33.04 | $33.67 | 3866 |
| 2026-01-13 | 32.97 | $33.19 | 1300 |
| 2026-01-12 | 32.95 | $33.17 | 200 |
| 2026-01-09 | 32.92 | $33.26 | 3700 |
| 2026-01-08 | 32.89 | $33.17 | 300 |
| 2026-01-07 | 32.86 | $32.70 | 1600 |
| 2026-01-06 | 32.87 | $33.16 | 1329 |
| 2026-01-05 | 32.84 | $33.01 | 1433 |
| 2026-01-02 | 32.81 | $32.86 | 2600 |
| 2025-12-31 | 32.81 | $32.66 | 3800 |
| 2025-12-30 | 32.82 | $32.86 | 825 |
| 2025-12-29 | 32.81 | $32.83 | 500 |
| 2025-12-26 | 32.80 | $32.85 | 525 |
| 2025-12-24 | 32.78 | $32.85 | 900 |
| 2025-12-23 | 32.77 | $32.67 | 433 |
| 2025-12-22 | 32.77 | $32.77 | 801 |
| 2025-12-19 | 32.76 | $32.66 | 1800 |
| 2025-12-18 | 32.75 | $32.85 | 200 |
| 2025-12-17 | 32.71 | $32.96 | 2000 |
| 2025-12-16 | 32.67 | $32.86 | 1500 |
| 2025-12-15 | 32.62 | $33.17 | 300 |
| 2025-12-12 | 32.54 | $33.02 | 800 |
| 2025-12-11 | 32.48 | $33.04 | 9600 |
| 2025-12-10 | 32.40 | $32.85 | 1000 |
| 2025-12-09 | 32.35 | $32.35 | 1004 |
| 2025-12-08 | 32.34 | $32.36 | 9143 |
| 2025-12-05 | 32.32 | $32.61 | 242 |
| 2025-12-04 | 32.28 | $32.61 | 200 |
| 2025-12-03 | 32.24 | $32.69 | 1135 |
| 2025-12-02 | 32.18 | $32.41 | 900 |
| 2025-12-01 | 32.14 | $32.52 | 200 |
| 2025-11-28 | 32.10 | $32.69 | 312 |
| 2025-11-26 | 32.03 | $32.52 | 100 |
| 2025-11-25 | 31.98 | $32.33 | 400 |
| 2025-11-24 | 31.94 | $31.99 | 100 |
| 2025-11-21 | 31.94 | $32.04 | 437 |
| 2025-11-20 | 31.94 | $31.47 | 427 |
| 2025-11-19 | 32.00 | $31.64 | 200 |
| 2025-11-18 | 32.05 | $31.88 | 1106 |
| 2025-11-17 | 32.08 | $31.76 | 800 |
| 2025-11-14 | 32.12 | $32.17 | 115 |
| 2025-11-13 | 32.13 | $32.22 | 1316 |
| 2025-11-12 | 32.13 | $32.42 | 100 |
| 2025-11-11 | 32.11 | $32.41 | 627 |
| 2025-11-10 | 32.10 | $32.03 | 200 |
| 2025-11-07 | 32.12 | $32.00 | 512 |
| 2025-11-06 | 32.15 | $31.71 | 127 |
| 2025-11-05 | 32.21 | $31.83 | 1000 |
| 2025-11-04 | 32.26 | $31.67 | 700 |
| 2025-11-03 | 32.33 | $31.78 | 100 |
| 2025-10-31 | 32.40 | $31.94 | 318 |
| 2025-10-30 | 32.46 | $31.84 | 124 |
| 2025-10-29 | 32.53 | $31.89 | 1040 |
| 2025-10-28 | 32.60 | $32.48 | 600 |
| 2025-10-27 | 32.62 | $32.80 | 1639 |
| 2025-10-24 | 32.61 | $32.71 | 222 |
| 2025-10-23 | 32.60 | $32.66 | 400 |
| 2025-10-22 | 32.60 | $32.63 | 129 |
| 2025-10-21 | 32.59 | $32.65 | 100 |
| 2025-10-20 | 32.59 | $32.64 | 703 |
| 2025-10-17 | 32.58 | $32.47 | 300 |
| 2025-10-16 | 32.60 | $32.34 | 2332 |
| 2025-10-15 | 32.62 | $32.72 | 700 |
| 2025-10-14 | 32.60 | $32.57 | 1912 |
| 2025-10-13 | 32.60 | $32.28 | 1827 |
| 2025-10-10 | 32.63 | $32.01 | 549 |
| 2025-10-09 | 32.68 | $32.61 | 643 |
| 2025-10-08 | 32.67 | $32.81 | 300 |
| 2025-10-07 | 32.65 | $32.88 | 300 |
| 2025-10-06 | 32.61 | $32.95 | 3419 |
| 2025-10-03 | 32.57 | $32.99 | 326 |
| 2025-10-02 | 32.51 | $32.81 | 400 |
| 2025-10-01 | 32.47 | $32.95 | 25500 |
| 2025-09-30 | 32.42 | $32.73 | 7100 |
| 2025-09-29 | 32.38 | $32.57 | 448 |
| 2025-09-26 | 32.36 | $32.54 | 200 |
| 2025-09-25 | 32.34 | $32.24 | 100 |
| 2025-09-24 | 32.35 | $32.46 | 525 |
| 2025-09-23 | 32.34 | $32.46 | 700 |
| 2025-09-22 | 32.33 | $32.31 | 600 |
| 2025-09-19 | 32.33 | $32.40 | 238 |
| 2025-09-18 | 32.33 | $32.40 | 124 |
| 2025-09-17 | 32.32 | $32.24 | 6600 |
| 2025-09-16 | 32.33 | $32.19 | 600 |
| 2025-09-15 | 32.35 | $32.29 | 1619 |
| 2025-09-12 | 32.35 | $32.46 | 314 |
| 2025-09-11 | 32.33 | $32.60 | 500 |
| 2025-09-10 | 32.30 | $32.29 | 710 |
| 2025-09-09 | 32.30 | $32.17 | 737 |
| 2025-09-08 | 32.31 | $32.08 | 3200 |
| 2025-09-05 | 32.32 | $32.28 | 614 |
| 2025-09-04 | 32.31 | $32.31 | 600 |
| 2025-09-03 | 32.29 | $32.18 | 800 |
| 2025-09-02 | 32.28 | $32.32 | 336 |
| 2025-08-29 | 32.26 | $32.56 | 100 |
| 2025-08-28 | 32.21 | $32.47 | 1400 |
| 2025-08-27 | 32.16 | $32.58 | 200 |
| 2025-08-26 | 32.10 | $32.44 | 600 |
| 2025-08-25 | 32.05 | $32.47 | 1138 |
| 2025-08-22 | 32.00 | $32.72 | 900 |
| 2025-08-21 | 31.92 | $32.10 | 1301 |
| 2025-08-20 | 31.90 | $32.19 | 544 |
| 2025-08-19 | 31.88 | $32.07 | 905 |
| 2025-08-18 | 31.87 | $31.91 | 200 |
| 2025-08-15 | 31.87 | $32.06 | 400 |
| 2025-08-14 | 31.85 | $32.15 | 343 |
| 2025-08-13 | 31.83 | $32.24 | 446 |
| 2025-08-12 | 31.79 | $31.90 | 1300 |
| 2025-08-11 | 31.78 | $31.57 | 216 |
| 2025-08-08 | 31.81 | $31.68 | 300 |
| 2025-08-07 | 31.83 | $31.55 | 1248 |
| 2025-08-06 | 31.86 | $31.51 | 426 |
| 2025-08-05 | 31.89 | $31.67 | 300 |
| 2025-08-04 | 31.91 | $31.71 | 307 |
| 2025-08-01 | 31.93 | $31.39 | 300 |
| 2025-07-31 | 31.97 | $31.60 | 100 |
| 2025-07-30 | 32.00 | $31.89 | 400 |
| 2025-07-29 | 32.00 | $32.24 | 400 |
| 2025-07-28 | 31.96 | $32.14 | 726 |
| 2025-07-25 | 31.93 | $32.43 | 1103 |
| 2025-07-24 | 31.86 | $32.30 | 2200 |
| 2025-07-23 | 31.79 | $32.45 | 241 |
| 2025-07-22 | 31.71 | $32.23 | 731 |
| 2025-07-21 | 31.63 | $31.70 | 2400 |
| 2025-07-18 | 31.61 | $31.86 | 300 |
| 2025-07-17 | 31.56 | $31.79 | 300 |
| 2025-07-16 | 31.51 | $31.50 | 700 |
| 2025-07-15 | 31.49 | $31.38 | 729 |
| 2025-07-14 | 31.48 | $31.76 | 300 |
| 2025-07-11 | 31.42 | $31.80 | 300 |
| 2025-07-10 | 31.36 | $31.94 | 711 |
| 2025-07-09 | 31.28 | $31.80 | 9300 |
| 2025-07-08 | 31.21 | $31.69 | 400 |
| 2025-07-07 | 31.15 | $31.55 | 600 |
| 2025-07-03 | 31.09 | $31.84 | 2300 |
| 2025-07-02 | 30.99 | $31.72 | 600 |
| 2025-07-01 | 30.90 | $31.54 | 5108 |
| 2025-06-30 | 30.83 | $31.11 | 500 |
| 2025-06-27 | 30.79 | $31.02 | 641 |
| 2025-06-26 | 30.75 | $30.89 | 300 |
| 2025-06-25 | 30.72 | $30.69 | 600 |
| 2025-06-24 | 30.72 | $31.06 | 1225 |
| 2025-06-23 | 30.67 | $30.83 | 1219 |
| 2025-06-20 | 30.64 | $30.71 | 307 |
| 2025-06-18 | 30.62 | $30.61 | 1945 |
| 2025-06-17 | 30.60 | $30.58 | 1300 |
| 2025-06-16 | 30.60 | $30.85 | 204 |
| 2025-06-13 | 30.57 | $30.72 | 344 |
| 2025-06-12 | 30.55 | $31.05 | 200 |
| 2025-06-11 | 30.49 | $30.91 | 100 |
| 2025-06-10 | 30.45 | $30.91 | 6125 |
| 2025-06-09 | 30.41 | $30.65 | 100 |
| 2025-06-06 | 30.39 | $30.59 | 100 |
| 2025-06-05 | 30.37 | $30.27 | 500 |
| 2025-06-04 | 30.38 | $30.32 | 3100 |
| 2025-06-03 | 30.39 | $30.45 | 2909 |
| 2025-06-02 | 30.38 | $30.33 | 1121 |
| 2025-05-30 | 30.38 | $30.36 | 400 |
| 2025-05-29 | 30.38 | $30.30 | 634 |
| 2025-05-28 | 30.37 | $30.11 | 506 |
| 2025-05-27 | 30.39 | $30.47 | 6405 |
| 2025-05-23 | 30.37 | $30.00 | 2644 |
| 2025-05-22 | 30.39 | $29.97 | 1100 |
| 2025-05-21 | 30.41 | $30.15 | 7532 |
| 2025-05-20 | 30.41 | $30.85 | 4800 |
| 2025-05-19 | 30.34 | $30.92 | 11147 |
| 2025-05-16 | 30.25 | $31.04 | 1800 |
| 2025-05-15 | 30.14 | $30.78 | 139 |
| 2025-05-14 | 30.05 | $30.40 | 2129 |
| 2025-05-13 | 29.99 | $30.64 | 3329 |
| 2025-05-12 | 29.90 | $30.63 | 625 |
| 2025-05-09 | 29.80 | $30.11 | 200 |
| 2025-05-08 | 29.74 | $30.11 | 934 |
| 2025-05-07 | 29.68 | $29.93 | 148 |
| 2025-05-06 | 29.63 | $29.83 | 200 |
| 2025-05-05 | 29.58 | $30.06 | 341 |
| 2025-05-02 | 29.50 | $30.22 | 626 |
| 2025-05-01 | 29.40 | $29.78 | 1844 |
| 2025-04-30 | 29.35 | $29.79 | 905 |
| 2025-04-29 | 29.31 | $29.86 | 2419 |
| 2025-04-28 | 29.27 | $29.72 | 1810 |
| 2025-04-25 | 29.25 | $29.59 | 4903 |
| 2025-04-24 | 29.25 | $29.72 | 400 |
| 2025-04-23 | 29.25 | $29.46 | 500 |
| 2025-04-22 | 29.27 | $29.31 | 1800 |
| 2025-04-21 | 29.32 | $28.66 | 900 |
| 2025-04-17 | 29.45 | $29.29 | 1532 |
| 2025-04-16 | 29.52 | $29.02 | 924 |
| 2025-04-15 | 29.63 | $29.29 | 1800 |
| 2025-04-14 | 29.72 | $29.36 | 1400 |
| 2025-04-11 | 29.82 | $28.92 | 6500 |
| 2025-04-10 | 29.97 | $28.52 | 100800 |
| 2025-04-09 | 30.16 | $29.39 | 8926 |
| 2025-04-08 | 30.28 | $27.64 | 3843 |
| 2025-04-07 | 30.57 | $28.10 | 2144 |
| 2025-04-04 | 30.84 | $28.41 | 5100 |
| 2025-04-03 | 31.09 | $30.21 | 500 |
| 2025-04-02 | 31.17 | $31.46 | 600 |
| 2025-04-01 | 31.14 | $31.29 | 818 |
| 2025-03-31 | 31.12 | $31.38 | 5238 |
| 2025-03-28 | 31.09 | $31.00 | 1633 |
| 2025-03-27 | 31.10 | $31.25 | 1800 |
| 2025-03-26 | 31.09 | $31.24 | 206 |
| 2025-03-25 | 31.08 | $31.09 | 400 |
| 2025-03-24 | 31.09 | $31.32 | 6200 |
| 2025-03-21 | 31.08 | $31.07 | 700 |
| 2025-03-20 | 31.09 | $31.27 | 1500 |
| 2025-03-19 | 31.09 | $31.31 | 4203 |
| 2025-03-18 | 31.09 | $31.16 | 443 |
| 2025-03-17 | 31.10 | $31.26 | 300 |
| 2025-03-14 | 31.11 | $30.89 | 1429 |
| 2025-03-13 | 31.15 | $30.25 | 4400 |
| 2025-03-12 | 31.26 | $30.48 | 8900 |
| 2025-03-11 | 31.36 | $30.72 | 500 |
| 2025-03-10 | 31.43 | $31.07 | 100 |
| 2025-03-07 | 31.46 | $31.28 | 100 |
| 2025-03-06 | 31.48 | $30.90 | 100 |
| 2025-03-05 | 31.54 | $31.20 | 9900 |
| 2025-03-04 | 31.56 | $31.16 | 1321 |
| 2025-03-03 | 31.59 | $31.69 | 1500 |
| 2025-02-28 | 31.57 | $31.74 | 200 |
| 2025-02-27 | 31.54 | $31.52 | 200 |
| 2025-02-26 | 31.54 | $31.55 | 600 |
| 2025-02-25 | 31.52 | $31.71 | 200 |
| 2025-02-24 | 31.49 | $31.73 | 1107 |
| 2025-02-21 | 31.46 | $31.73 | 216 |
| 2025-02-20 | 31.42 | $31.89 | 810 |
| 2025-02-19 | 31.36 | $31.86 | 1028 |
| 2025-02-18 | 31.31 | $31.67 | 600 |
| 2025-02-14 | 31.27 | $31.45 | 718 |
| 2025-02-13 | 31.25 | $31.49 | 907 |
| 2025-02-12 | 31.22 | $31.24 | 200 |
| 2025-02-11 | 31.21 | $31.32 | 200 |
| 2025-02-10 | 31.19 | $31.16 | 303 |
| 2025-02-07 | 31.18 | $31.07 | 420 |
| 2025-02-06 | 31.17 | $31.21 | 200 |
| 2025-02-05 | 31.15 | $31.24 | 1647 |
| 2025-02-04 | 31.12 | $31.21 | 6500 |
| 2025-02-03 | 31.09 | $31.19 | 1200 |
| 2025-01-31 | 31.05 | $31.25 | 3749 |
| 2025-01-30 | 31.01 | $31.34 | 325 |
| 2025-01-29 | 30.95 | $31.14 | 8416 |
| 2025-01-28 | 30.91 | $31.17 | 1132 |
| 2025-01-27 | 30.86 | $31.35 | 2219 |
| 2025-01-24 | 30.79 | $31.28 | 700 |
| 2025-01-23 | 30.73 | $31.19 | 106 |
| 2025-01-22 | 30.66 | $31.10 | 400 |
| 2025-01-21 | 30.61 | $31.47 | 300 |
| 2025-01-17 | 30.51 | $31.25 | 100 |
| 2025-01-16 | 30.43 | $30.94 | 200 |
| 2025-01-15 | 30.38 | $30.82 | 100 |
| 2025-01-14 | 30.34 | $30.48 | 100 |
| 2025-01-13 | 30.35 | $30.19 | 323 |
| 2025-01-10 | 30.38 | $30.00 | 217 |
| 2025-01-08 | 30.45 | $30.34 | 411 |
| 2025-01-07 | 30.49 | $30.25 | 300 |
| 2025-01-06 | 30.54 | $30.31 | 513 |
| 2025-01-03 | 30.60 | $30.54 | 5519 |
| 2025-01-02 | 30.64 | $30.30 | 343 |
| 2024-12-31 | 30.72 | $30.31 | 442 |
| 2024-12-30 | 30.81 | $30.25 | 701 |
| 2024-12-27 | 30.91 | $30.46 | 228 |
| 2024-12-26 | 31.01 | $30.60 | 409 |
| 2024-12-24 | 31.10 | $30.52 | 213 |
| 2024-12-23 | 31.22 | $30.35 | 205 |
| 2024-12-20 | 31.36 | $30.37 | 535 |
| 2024-12-19 | 31.50 | $29.95 | 606 |
| 2024-12-18 | 31.70 | $30.35 | 1500 |
| 2024-12-17 | 31.87 | $31.00 | 407 |
| 2024-12-16 | 31.98 | $31.20 | 100 |
| 2024-12-13 | 32.07 | $31.41 | 200 |
| 2024-12-12 | 32.15 | $31.47 | 600 |
| 2024-12-11 | 32.22 | $31.65 | 500 |
| 2024-12-10 | 32.28 | $31.65 | 200 |
| 2024-12-09 | 32.35 | $31.84 | 346 |
| 2024-12-06 | 32.39 | $32.00 | 123 |
| 2024-12-05 | 32.43 | $32.19 | 116 |
| 2024-12-04 | 32.44 | $32.28 | 226 |
| 2024-12-03 | 32.44 | $32.38 | 300 |
| 2024-12-02 | 32.43 | $32.61 | 207 |
| 2024-11-29 | 32.39 | $32.90 | 217 |
| 2024-11-27 | 32.31 | $32.83 | 120 |
| 2024-11-26 | 32.24 | $32.80 | 135 |
| 2024-11-25 | 32.16 | $32.79 | 100 |
| 2024-11-22 | 32.07 | $32.63 | 300 |
| 2024-11-21 | 32.00 | $32.41 | 101 |
| 2024-11-20 | 31.94 | $32.01 | 200 |
| 2024-11-19 | 31.92 | $31.94 | 100 |
| 2024-11-18 | 31.91 | $32.03 | 433 |
| 2024-11-15 | 31.88 | $31.96 | 1701 |
| 2024-11-14 | 31.87 | $32.06 | 100 |
| 2024-11-13 | 31.84 | $32.19 | 300 |
| 2024-11-12 | 31.80 | $32.12 | 211 |
| 2024-11-11 | 31.76 | $32.39 | 117 |
| 2024-11-08 | 31.70 | $32.22 | 100 |
| 2024-11-07 | 31.65 | $32.02 | 2903 |
| 2024-11-06 | 31.62 | $32.15 | 300 |
| 2024-11-05 | 31.57 | $31.44 | 1300 |
| 2024-11-04 | 31.58 | $31.27 | 700 |
| 2024-11-01 | 31.62 | $31.26 | 600 |
| 2024-10-31 | 31.65 | $31.54 | 136 |
| 2024-10-30 | 31.66 | $31.49 | 100 |
| 2024-10-29 | 31.67 | $31.41 | 825 |
| 2024-10-28 | 31.69 | $31.66 | 110 |
| 2024-10-25 | 31.69 | $31.46 | 236 |
| 2024-10-24 | 31.71 | $31.72 | 100 |
| 2024-10-23 | 31.70 | $31.73 | 214 |
| 2024-10-22 | 31.69 | $31.69 | 100 |
| 2024-10-21 | 31.68 | $31.61 | 100 |
| 2024-10-18 | 31.68 | $32.10 | 100 |
| 2024-10-17 | 31.63 | $32.05 | 2100 |
| 2024-10-16 | 31.58 | $32.13 | 200 |
| 2024-10-15 | 31.52 | $31.80 | 300 |
| 2024-10-14 | 31.49 | $31.83 | 4700 |
| 2024-10-11 | 31.45 | $31.59 | 100 |
| 2024-10-10 | 31.44 | $31.25 | 410 |
| 2024-10-09 | 31.46 | $31.42 | 100 |
| 2024-10-08 | 31.46 | $31.29 | 100 |
| 2024-10-07 | 31.47 | $31.28 | 1037 |
| 2024-10-04 | 31.48 | $31.55 | 100 |
| 2024-10-03 | 31.46 | $31.39 | 100 |
| 2024-10-02 | 31.45 | $31.55 | 211 |
| 2024-10-01 | 31.43 | $31.57 | 500 |
| 2024-09-30 | 31.40 | $31.71 | 400 |
| 2024-09-27 | 31.36 | $31.55 | 131 |
| 2024-09-26 | 31.33 | $31.39 | 402 |
| 2024-09-25 | 31.31 | $31.35 | 100 |
| 2024-09-24 | 31.29 | $31.49 | 802 |
| 2024-09-23 | 31.26 | $31.56 | 100 |
| 2024-09-20 | 31.22 | $31.50 | 146 |
| 2024-09-19 | 31.18 | $31.59 | 328 |
| 2024-09-18 | 31.12 | $31.43 | 109 |
| 2024-09-17 | 31.08 | $31.48 | 100 |
| 2024-09-16 | 31.02 | $31.50 | 200 |
| 2024-09-13 | 30.96 | $31.28 | 900 |
| 2024-09-12 | 30.92 | $30.99 | 100 |
| 2024-09-11 | 30.89 | $30.91 | 700 |
| 2024-09-10 | 30.88 | $30.97 | 700 |
| 2024-09-09 | 30.85 | $30.95 | 200 |
| 2024-09-06 | 30.81 | $30.61 | 700 |
| 2024-09-05 | 30.81 | $30.95 | 446 |
| 2024-09-04 | 30.76 | $31.18 | 1214 |
| 2024-09-03 | 30.69 | $31.10 | 1041 |
| 2024-08-30 | 30.61 | $31.24 | 230 |
| 2024-08-29 | 30.51 | $31.01 | 1702 |
| 2024-08-28 | 30.43 | $30.92 | 19600 |
| 2024-08-27 | 30.36 | $30.95 | 800 |
| 2024-08-26 | 30.28 | $30.95 | 415 |
| 2024-08-23 | 30.20 | $30.89 | 300 |
| 2024-08-22 | 30.11 | $30.50 | 100 |
| 2024-08-21 | 30.07 | $30.50 | 203 |
| 2024-08-20 | 30.01 | $30.35 | 112 |
| 2024-08-19 | 29.97 | $30.43 | 300 |
| 2024-08-16 | 29.92 | $30.42 | 608 |
| 2024-08-15 | 29.87 | $30.30 | 814 |
| 2024-08-14 | 29.82 | $30.14 | 200 |
| 2024-08-13 | 29.79 | $30.03 | 214 |
| 2024-08-12 | 29.77 | $29.69 | 700 |
| 2024-08-09 | 29.78 | $29.75 | 1100 |
| 2024-08-08 | 29.79 | $29.70 | 700 |
| 2024-08-07 | 29.79 | $29.33 | 800 |
| 2024-08-06 | 29.83 | $29.44 | 1900 |
| 2024-08-05 | 29.85 | $29.13 | 1937 |
| 2024-08-02 | 29.90 | $29.95 | 1122 |
| 2024-08-01 | 29.86 | $30.27 | 400 |
| 2024-07-31 | 29.78 | $30.30 | 2500 |
| 2024-07-30 | 29.69 | $30.28 | 931 |
| 2024-07-29 | 29.60 | $30.13 | 900 |
| 2024-07-26 | 29.51 | $30.08 | 200 |
| 2024-07-25 | 29.41 | $29.70 | 1110 |
| 2024-07-24 | 29.35 | $29.61 | 1500 |
| 2024-07-23 | 29.28 | $29.71 | 100 |
| 2024-07-22 | 29.20 | $29.83 | 640 |
| 2024-07-19 | 29.11 | $29.72 | 1217 |
| 2024-07-18 | 29.01 | $29.87 | 1225 |
| 2024-07-17 | 28.90 | $30.08 | 2805 |
| 2024-07-16 | 28.75 | $29.78 | 4000 |
| 2024-07-15 | 28.62 | $29.30 | 245 |
| 2024-07-12 | 28.54 | $29.32 | 11431 |
| 2024-07-11 | 28.44 | $29.11 | 4500 |
| 2024-07-10 | 28.37 | $28.69 | 140 |
| 2024-07-09 | 28.33 | $28.47 | 600 |
| 2024-07-08 | 28.31 | $28.38 | 226 |
| 2024-07-05 | 28.30 | $28.36 | 310 |
| 2024-07-03 | 28.29 | $28.42 | 400 |
| 2024-07-02 | 28.27 | $28.44 | 245 |
| 2024-07-01 | 28.25 | $28.36 | 345 |
| 2024-06-28 | 28.25 | $28.47 | 4332 |
| 2024-06-27 | 28.23 | $28.13 | 201 |
| 2024-06-26 | 28.23 | $28.16 | 100 |
| 2024-06-25 | 28.24 | $28.27 | 325 |
| 2024-06-24 | 28.24 | $28.51 | 1200 |
| 2024-06-21 | 28.21 | $28.26 | 229 |
| 2024-06-20 | 28.21 | $28.26 | 1138 |
| 2024-06-18 | 28.21 | $28.20 | 327 |
| 2024-06-17 | 28.21 | $28.09 | 137 |
| 2024-06-14 | 28.24 | $27.99 | 731 |
| 2024-06-13 | 28.28 | $28.12 | 302 |
| 2024-06-12 | 28.31 | $28.15 | 600 |
| 2024-06-11 | 28.34 | $28.13 | 100 |
| 2024-06-10 | 28.37 | $28.28 | 1015 |
| 2024-06-07 | 28.40 | $28.28 | 500 |
| 2024-06-06 | 28.42 | $28.33 | 449 |
| 2024-06-05 | 28.44 | $28.41 | 100 |
| 2024-06-04 | 28.45 | $28.43 | 710 |
| 2024-06-03 | 28.46 | $28.37 | 300 |
| 2024-05-31 | 28.47 | $28.54 | 340 |
| 2024-05-30 | 28.46 | $28.04 | 1200 |
| 2024-05-29 | 28.50 | $27.75 | 116 |
| 2024-05-28 | 28.56 | $28.09 | 119 |
| 2024-05-24 | 28.59 | $28.27 | 200 |
| 2024-05-23 | 28.60 | $28.19 | 603 |
| 2024-05-22 | 28.62 | $28.72 | 411 |
| 2024-05-21 | 28.58 | $28.90 | 200 |
| 2024-05-20 | 28.52 | $28.84 | 300 |
| 2024-05-17 | 28.46 | $29.05 | 200 |
| 2024-05-16 | 28.37 | $29.06 | 213 |
| 2024-05-15 | 28.27 | $29.03 | 200 |
| 2024-05-14 | 28.17 | $28.81 | 100 |
| 2024-05-13 | 28.07 | $28.65 | 400 |
| 2024-05-10 | 27.99 | $28.67 | 117 |
| 2024-05-09 | 27.90 | $28.59 | 100 |
| 2024-05-08 | 27.81 | $28.28 | 1100 |
| 2024-05-07 | 27.75 | $28.23 | 100 |
| 2024-05-06 | 27.69 | $28.08 | 200 |
| 2024-05-03 | 27.65 | $27.93 | 200 |
| 2024-05-02 | 27.63 | $27.72 | 324 |
| 2024-05-01 | 27.62 | $27.60 | 1829 |
| 2024-04-30 | 27.64 | $27.67 | 705 |
| 2024-04-29 | 27.65 | $27.92 | 100 |
| 2024-04-26 | 27.63 | $27.70 | 638 |
| 2024-04-25 | 27.65 | $27.78 | 300 |
| 2024-04-24 | 27.66 | $27.92 | 343 |
| 2024-04-23 | 27.65 | $27.71 | 100 |
| 2024-04-22 | 27.67 | $27.55 | 225 |
| 2024-04-19 | 27.71 | $27.41 | 347 |
| 2024-04-18 | 27.76 | $27.15 | 100 |
| 2024-04-17 | 27.84 | $27.09 | 727 |
| 2024-04-16 | 27.93 | $26.99 | 442 |
| 2024-04-15 | 28.04 | $27.23 | 208 |
| 2024-04-12 | 28.12 | $27.38 | 1100 |
| 2024-04-11 | 28.19 | $27.83 | 100 |
| 2024-04-10 | 28.22 | $27.91 | 1600 |
| 2024-04-09 | 28.24 | $28.44 | 1745 |
| 2024-04-08 | 28.20 | $28.31 | 300 |
| 2024-04-05 | 28.18 | $28.20 | 1345 |
| 2024-04-04 | 28.17 | $28.11 | 600 |
| 2024-04-03 | 28.16 | $28.31 | 300 |
| 2024-04-02 | 28.13 | $28.33 | 100 |
| 2024-04-01 | 28.10 | $28.55 | 100 |
| 2024-03-28 | 28.03 | $28.72 | 200 |
| 2024-03-27 | 27.94 | $28.46 | 4620 |
| 2024-03-26 | 27.87 | $27.95 | 100 |
| 2024-03-25 | 27.84 | $28.01 | 400 |
| 2024-03-22 | 27.81 | $28.07 | 242 |
| 2024-03-21 | 27.76 | $28.24 | 800 |
| 2024-03-20 | 27.68 | $28.02 | 1700 |
| 2024-03-19 | 27.63 | $27.78 | 400 |
| 2024-03-18 | 27.59 | $27.63 | 800 |
| 2024-03-15 | 27.56 | $27.70 | 300 |
| 2024-03-14 | 27.52 | $27.69 | 828 |
| 2024-03-13 | 27.48 | $27.99 | 1700 |
| 2024-03-12 | 27.40 | $28.00 | 1708 |
| 2024-03-11 | 27.31 | $27.99 | 300 |
| 2024-03-08 | 27.21 | $27.89 | 400 |
| 2024-03-07 | 27.12 | $27.80 | 800 |
| 2024-03-06 | 27.03 | $27.63 | 100 |
| 2024-03-05 | 26.96 | $27.40 | 100 |
| 2024-03-04 | 26.89 | $27.36 | 12349 |
| 2024-03-01 | 26.83 | $27.15 | 100 |
| 2024-02-29 | 26.79 | $27.09 | 711 |
| 2024-02-28 | 26.76 | $26.90 | 1012 |
| 2024-02-27 | 26.74 | $26.93 | 106 |
| 2024-02-26 | 26.71 | $26.81 | 100 |
| 2024-02-23 | 26.70 | $27.07 | 100 |
| 2024-02-22 | 26.67 | $26.97 | 201 |
| 2024-02-21 | 26.64 | $26.90 | 303 |
| 2024-02-20 | 26.61 | $26.70 | 100 |
| 2024-02-16 | 26.61 | $26.75 | 100 |
| 2024-02-15 | 26.59 | $26.78 | 100 |
| 2024-02-14 | 26.58 | $26.35 | 100 |
| 2024-02-13 | 26.60 | $26.19 | 200 |
| 2024-02-12 | 26.64 | $26.74 | 328 |
| 2024-02-09 | 26.63 | $26.50 | 100 |
| 2024-02-08 | 26.65 | $26.51 | 100 |
| 2024-02-07 | 26.66 | $26.51 | 100 |
| 2024-02-06 | 26.68 | $26.53 | 100 |
| 2024-02-05 | 26.71 | $26.45 | 100 |
| 2024-02-02 | 26.74 | $26.80 | 800 |
| 2024-02-01 | 26.74 | $26.87 | 100 |
| 2024-01-31 | 26.74 | $26.67 | 100 |
| 2024-01-30 | 26.75 | $26.92 | 100 |
| 2024-01-29 | 26.75 | $26.89 | 409 |
| 2024-01-26 | 26.75 | $26.82 | 100 |
| 2024-01-25 | 26.75 | $26.79 | 100 |
| 2024-01-24 | 26.76 | $26.48 | 220 |
| 2024-01-23 | 26.81 | $26.63 | 100 |
| 2024-01-22 | 26.83 | $26.62 | 100 |
| 2024-01-19 | 26.86 | $26.48 | 300 |
| 2024-01-18 | 26.91 | $26.29 | 148 |
| 2024-01-17 | 26.97 | $26.37 | 100 |
| 2024-01-16 | 27.03 | $26.64 | 100 |
| 2024-01-12 | 27.07 | $26.90 | 605 |
| 2024-01-11 | 27.08 | $26.92 | 100 |
| 2024-01-10 | 27.08 | $27.13 | 100 |
| 2024-01-09 | 27.06 | $27.23 | 200 |
| 2024-01-08 | 27.02 | $27.37 | 245 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
37.48
2026-07-22
Close Price
$37.41
Vol: 463
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
26.51
Average
31.47
Maximum
37.48
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 37.48 | $37.41 | 463 |
| 2026-07-21 | 37.45 | $37.30 | 834 |
| 2026-07-20 | 37.43 | $37.33 | 2903 |
| 2026-07-17 | 37.40 | $37.67 | 900 |
| 2026-07-16 | 37.30 | $37.80 | 6500 |
| 2026-07-15 | 37.14 | $37.14 | 2313 |
| 2026-07-14 | 37.10 | $37.20 | 1043 |
| 2026-07-13 | 37.04 | $37.30 | 1300 |
| 2026-07-10 | 36.94 | $37.10 | 1008 |
| 2026-07-09 | 36.87 | $36.85 | 700 |
| 2026-07-08 | 36.84 | $36.76 | 636 |
| 2026-07-07 | 36.82 | $37.24 | 12224 |
| 2026-07-06 | 36.69 | $36.84 | 1300 |
| 2026-07-02 | 36.63 | $36.88 | 17100 |
| 2026-07-01 | 36.55 | $36.45 | 1300 |
| 2026-06-30 | 36.54 | $36.30 | 1200 |
| 2026-06-29 | 36.56 | $36.61 | 200 |
| 2026-06-26 | 36.52 | $36.71 | 600 |
| 2026-06-25 | 36.45 | $36.51 | 937 |
| 2026-06-24 | 36.41 | $36.36 | 400 |
| 2026-06-23 | 36.39 | $36.41 | 600 |
| 2026-06-22 | 36.36 | $36.02 | 1200 |
| 2026-06-18 | 36.40 | $35.94 | 400 |
| 2026-06-17 | 36.46 | $36.09 | 1521 |
| 2026-06-16 | 36.50 | $36.68 | 246 |
| 2026-06-15 | 36.42 | $36.58 | 941 |
| 2026-06-12 | 36.35 | $36.83 | 243 |
| 2026-06-11 | 36.21 | $36.46 | 600 |
| 2026-06-10 | 36.13 | $36.34 | 1438 |
| 2026-06-09 | 36.05 | $36.37 | 3342 |
| 2026-06-08 | 35.96 | $36.00 | 2700 |
| 2026-06-05 | 35.92 | $36.19 | 1200 |
| 2026-06-04 | 35.84 | $36.15 | 3235 |
| 2026-06-03 | 35.76 | $35.62 | 848 |
| 2026-06-02 | 35.77 | $35.85 | 4100 |
| 2026-06-01 | 35.74 | $35.65 | 2600 |
| 2026-05-29 | 35.74 | $35.67 | 516 |
| 2026-05-28 | 35.73 | $35.67 | 1045 |
| 2026-05-27 | 35.73 | $35.81 | 1100 |
| 2026-05-26 | 35.69 | $35.86 | 1839 |
| 2026-05-22 | 35.63 | $36.05 | 1800 |
| 2026-05-21 | 35.53 | $35.65 | 1300 |
| 2026-05-20 | 35.49 | $35.54 | 200 |
| 2026-05-19 | 35.47 | $35.43 | 2020 |
| 2026-05-18 | 35.46 | $35.39 | 1300 |
| 2026-05-15 | 35.47 | $35.11 | 708 |
| 2026-05-14 | 35.53 | $35.32 | 902 |
| 2026-05-13 | 35.56 | $35.22 | 2800 |
| 2026-05-12 | 35.61 | $35.46 | 1200 |
| 2026-05-11 | 35.62 | $35.32 | 1400 |
| 2026-05-08 | 35.66 | $35.40 | 1300 |
| 2026-05-07 | 35.69 | $35.38 | 2700 |
| 2026-05-06 | 35.72 | $35.72 | 5500 |
| 2026-05-05 | 35.69 | $35.70 | 2320 |
| 2026-05-04 | 35.66 | $35.51 | 6123 |
| 2026-05-01 | 35.65 | $35.85 | 2800 |
| 2026-04-30 | 35.58 | $36.00 | 500 |
| 2026-04-29 | 35.46 | $35.39 | 444 |
| 2026-04-28 | 35.44 | $35.46 | 1531 |
| 2026-04-27 | 35.41 | $35.25 | 600 |
| 2026-04-24 | 35.42 | $35.27 | 300 |
| 2026-04-23 | 35.42 | $35.52 | 900 |
| 2026-04-22 | 35.36 | $35.31 | 304 |
| 2026-04-21 | 35.34 | $35.43 | 835 |
| 2026-04-20 | 35.29 | $35.55 | 328 |
| 2026-04-17 | 35.21 | $35.60 | 2600 |
| 2026-04-16 | 35.10 | $35.32 | 1200 |
| 2026-04-15 | 35.03 | $35.09 | 1500 |
| 2026-04-14 | 34.99 | $35.19 | 500 |
| 2026-04-13 | 34.93 | $35.24 | 418 |
| 2026-04-10 | 34.85 | $35.18 | 812 |
| 2026-04-09 | 34.77 | $35.44 | 453 |
| 2026-04-08 | 34.61 | $35.25 | 448 |
| 2026-04-07 | 34.48 | $34.81 | 147 |
| 2026-04-06 | 34.41 | $34.84 | 200 |
| 2026-04-02 | 34.33 | $34.73 | 307 |
| 2026-04-01 | 34.25 | $34.52 | 300 |
| 2026-03-31 | 34.22 | $34.60 | 1000 |
| 2026-03-30 | 34.15 | $34.33 | 242 |
| 2026-03-27 | 34.14 | $34.17 | 300 |
| 2026-03-26 | 34.16 | $34.27 | 121 |
| 2026-03-25 | 34.16 | $34.26 | 211 |
| 2026-03-24 | 34.17 | $34.10 | 539 |
| 2026-03-23 | 34.21 | $33.83 | 226 |
| 2026-03-20 | 34.32 | $33.73 | 2516 |
| 2026-03-19 | 34.47 | $34.09 | 609 |
| 2026-03-18 | 34.56 | $34.04 | 5547 |
| 2026-03-17 | 34.69 | $34.42 | 17429 |
| 2026-03-16 | 34.75 | $34.29 | 745 |
| 2026-03-13 | 34.85 | $34.17 | 500 |
| 2026-03-12 | 34.99 | $34.17 | 500 |
| 2026-03-11 | 35.16 | $34.37 | 300 |
| 2026-03-10 | 35.30 | $34.51 | 100 |
| 2026-03-09 | 35.44 | $34.80 | 1030 |
| 2026-03-06 | 35.54 | $34.90 | 200 |
| 2026-03-05 | 35.64 | $35.11 | 500 |
| 2026-03-04 | 35.70 | $35.30 | 733 |
| 2026-03-03 | 35.72 | $35.19 | 1318 |
| 2026-03-02 | 35.78 | $35.53 | 523 |
| 2026-02-27 | 35.76 | $35.53 | 1502 |
| 2026-02-26 | 35.74 | $35.54 | 347 |
| 2026-02-25 | 35.72 | $35.43 | 600 |
| 2026-02-24 | 35.70 | $35.50 | 520 |
| 2026-02-23 | 35.67 | $35.33 | 801 |
| 2026-02-20 | 35.66 | $35.65 | 100 |
| 2026-02-19 | 35.58 | $35.47 | 300 |
| 2026-02-18 | 35.52 | $35.58 | 800 |
| 2026-02-17 | 35.43 | $35.41 | 200 |
| 2026-02-13 | 35.35 | $35.58 | 400 |
| 2026-02-12 | 35.21 | $35.29 | 643 |
| 2026-02-11 | 35.12 | $35.62 | 2500 |
| 2026-02-10 | 34.93 | $35.44 | 4112 |
| 2026-02-09 | 34.75 | $35.23 | 940 |
| 2026-02-06 | 34.58 | $35.32 | 927 |
| 2026-02-05 | 34.36 | $34.76 | 1112 |
| 2026-02-04 | 34.22 | $35.01 | 1400 |
| 2026-02-03 | 34.00 | $34.37 | 202 |
| 2026-02-02 | 33.88 | $34.00 | 1101 |
| 2026-01-30 | 33.82 | $33.94 | 321 |
| 2026-01-29 | 33.76 | $33.77 | 407 |
| 2026-01-28 | 33.72 | $33.64 | 513 |
| 2026-01-27 | 33.71 | $33.77 | 1009 |
| 2026-01-26 | 33.66 | $33.72 | 800 |
| 2026-01-23 | 33.61 | $33.55 | 300 |
| 2026-01-22 | 33.58 | $33.71 | 2800 |
| 2026-01-21 | 33.52 | $33.72 | 1724 |
| 2026-01-20 | 33.44 | $33.21 | 1300 |
| 2026-01-16 | 33.46 | $33.70 | 1700 |
| 2026-01-15 | 33.38 | $33.83 | 1700 |
| 2026-01-14 | 33.25 | $33.67 | 3866 |
| 2026-01-13 | 33.13 | $33.19 | 1300 |
| 2026-01-12 | 33.10 | $33.17 | 200 |
| 2026-01-09 | 33.06 | $33.26 | 3700 |
| 2026-01-08 | 33.00 | $33.17 | 300 |
| 2026-01-07 | 32.94 | $32.70 | 1600 |
| 2026-01-06 | 32.98 | $33.16 | 1329 |
| 2026-01-05 | 32.92 | $33.01 | 1433 |
| 2026-01-02 | 32.89 | $32.86 | 2600 |
| 2025-12-31 | 32.87 | $32.66 | 3800 |
| 2025-12-30 | 32.90 | $32.86 | 825 |
| 2025-12-29 | 32.89 | $32.83 | 500 |
| 2025-12-26 | 32.89 | $32.85 | 525 |
| 2025-12-24 | 32.87 | $32.85 | 900 |
| 2025-12-23 | 32.86 | $32.67 | 433 |
| 2025-12-22 | 32.88 | $32.77 | 801 |
| 2025-12-19 | 32.88 | $32.66 | 1800 |
| 2025-12-18 | 32.90 | $32.85 | 200 |
| 2025-12-17 | 32.88 | $32.96 | 2000 |
| 2025-12-16 | 32.84 | $32.86 | 1500 |
| 2025-12-15 | 32.81 | $33.17 | 300 |
| 2025-12-12 | 32.70 | $33.02 | 800 |
| 2025-12-11 | 32.62 | $33.04 | 9600 |
| 2025-12-10 | 32.51 | $32.85 | 1000 |
| 2025-12-09 | 32.42 | $32.35 | 1004 |
| 2025-12-08 | 32.43 | $32.36 | 9143 |
| 2025-12-05 | 32.43 | $32.61 | 242 |
| 2025-12-04 | 32.38 | $32.61 | 200 |
| 2025-12-03 | 32.32 | $32.69 | 1135 |
| 2025-12-02 | 32.24 | $32.41 | 900 |
| 2025-12-01 | 32.20 | $32.52 | 200 |
| 2025-11-28 | 32.13 | $32.69 | 312 |
| 2025-11-26 | 32.02 | $32.52 | 100 |
| 2025-11-25 | 31.92 | $32.33 | 400 |
| 2025-11-24 | 31.85 | $31.99 | 100 |
| 2025-11-21 | 31.83 | $32.04 | 437 |
| 2025-11-20 | 31.81 | $31.47 | 427 |
| 2025-11-19 | 31.91 | $31.64 | 200 |
| 2025-11-18 | 31.98 | $31.88 | 1106 |
| 2025-11-17 | 32.02 | $31.76 | 800 |
| 2025-11-14 | 32.09 | $32.17 | 115 |
| 2025-11-13 | 32.08 | $32.22 | 1316 |
| 2025-11-12 | 32.07 | $32.42 | 100 |
| 2025-11-11 | 32.01 | $32.41 | 627 |
| 2025-11-10 | 31.94 | $32.03 | 200 |
| 2025-11-07 | 31.94 | $32.00 | 512 |
| 2025-11-06 | 31.96 | $31.71 | 127 |
| 2025-11-05 | 32.03 | $31.83 | 1000 |
| 2025-11-04 | 32.10 | $31.67 | 700 |
| 2025-11-03 | 32.21 | $31.78 | 100 |
| 2025-10-31 | 32.31 | $31.94 | 318 |
| 2025-10-30 | 32.40 | $31.84 | 124 |
| 2025-10-29 | 32.53 | $31.89 | 1040 |
| 2025-10-28 | 32.66 | $32.48 | 600 |
| 2025-10-27 | 32.69 | $32.80 | 1639 |
| 2025-10-24 | 32.66 | $32.71 | 222 |
| 2025-10-23 | 32.64 | $32.66 | 400 |
| 2025-10-22 | 32.63 | $32.63 | 129 |
| 2025-10-21 | 32.62 | $32.65 | 100 |
| 2025-10-20 | 32.60 | $32.64 | 703 |
| 2025-10-17 | 32.59 | $32.47 | 300 |
| 2025-10-16 | 32.61 | $32.34 | 2332 |
| 2025-10-15 | 32.65 | $32.72 | 700 |
| 2025-10-14 | 32.63 | $32.57 | 1912 |
| 2025-10-13 | 32.63 | $32.28 | 1827 |
| 2025-10-10 | 32.70 | $32.01 | 549 |
| 2025-10-09 | 32.83 | $32.61 | 643 |
| 2025-10-08 | 32.85 | $32.81 | 300 |
| 2025-10-07 | 32.84 | $32.88 | 300 |
| 2025-10-06 | 32.80 | $32.95 | 3419 |
| 2025-10-03 | 32.74 | $32.99 | 326 |
| 2025-10-02 | 32.67 | $32.81 | 400 |
| 2025-10-01 | 32.62 | $32.95 | 25500 |
| 2025-09-30 | 32.53 | $32.73 | 7100 |
| 2025-09-29 | 32.48 | $32.57 | 448 |
| 2025-09-26 | 32.44 | $32.54 | 200 |
| 2025-09-25 | 32.41 | $32.24 | 100 |
| 2025-09-24 | 32.44 | $32.46 | 525 |
| 2025-09-23 | 32.42 | $32.46 | 700 |
| 2025-09-22 | 32.40 | $32.31 | 600 |
| 2025-09-19 | 32.41 | $32.40 | 238 |
| 2025-09-18 | 32.40 | $32.40 | 124 |
| 2025-09-17 | 32.38 | $32.24 | 6600 |
| 2025-09-16 | 32.40 | $32.19 | 600 |
| 2025-09-15 | 32.43 | $32.29 | 1619 |
| 2025-09-12 | 32.44 | $32.46 | 314 |
| 2025-09-11 | 32.42 | $32.60 | 500 |
| 2025-09-10 | 32.37 | $32.29 | 710 |
| 2025-09-09 | 32.37 | $32.17 | 737 |
| 2025-09-08 | 32.39 | $32.08 | 3200 |
| 2025-09-05 | 32.44 | $32.28 | 614 |
| 2025-09-04 | 32.45 | $32.31 | 600 |
| 2025-09-03 | 32.45 | $32.18 | 800 |
| 2025-09-02 | 32.48 | $32.32 | 336 |
| 2025-08-29 | 32.48 | $32.56 | 100 |
| 2025-08-28 | 32.44 | $32.47 | 1400 |
| 2025-08-27 | 32.40 | $32.58 | 200 |
| 2025-08-26 | 32.33 | $32.44 | 600 |
| 2025-08-25 | 32.28 | $32.47 | 1138 |
| 2025-08-22 | 32.22 | $32.72 | 900 |
| 2025-08-21 | 32.09 | $32.10 | 1301 |
| 2025-08-20 | 32.07 | $32.19 | 544 |
| 2025-08-19 | 32.03 | $32.07 | 905 |
| 2025-08-18 | 32.00 | $31.91 | 200 |
| 2025-08-15 | 32.00 | $32.06 | 400 |
| 2025-08-14 | 31.97 | $32.15 | 343 |
| 2025-08-13 | 31.92 | $32.24 | 446 |
| 2025-08-12 | 31.83 | $31.90 | 1300 |
| 2025-08-11 | 31.81 | $31.57 | 216 |
| 2025-08-08 | 31.85 | $31.68 | 300 |
| 2025-08-07 | 31.87 | $31.55 | 1248 |
| 2025-08-06 | 31.92 | $31.51 | 426 |
| 2025-08-05 | 31.99 | $31.67 | 300 |
| 2025-08-04 | 32.03 | $31.71 | 307 |
| 2025-08-01 | 32.07 | $31.39 | 300 |
| 2025-07-31 | 32.18 | $31.60 | 100 |
| 2025-07-30 | 32.27 | $31.89 | 400 |
| 2025-07-29 | 32.30 | $32.24 | 400 |
| 2025-07-28 | 32.26 | $32.14 | 726 |
| 2025-07-25 | 32.24 | $32.43 | 1103 |
| 2025-07-24 | 32.15 | $32.30 | 2200 |
| 2025-07-23 | 32.07 | $32.45 | 241 |
| 2025-07-22 | 31.95 | $32.23 | 731 |
| 2025-07-21 | 31.84 | $31.70 | 2400 |
| 2025-07-18 | 31.84 | $31.86 | 300 |
| 2025-07-17 | 31.79 | $31.79 | 300 |
| 2025-07-16 | 31.75 | $31.50 | 700 |
| 2025-07-15 | 31.76 | $31.38 | 729 |
| 2025-07-14 | 31.80 | $31.76 | 300 |
| 2025-07-11 | 31.76 | $31.80 | 300 |
| 2025-07-10 | 31.70 | $31.94 | 711 |
| 2025-07-09 | 31.60 | $31.80 | 9300 |
| 2025-07-08 | 31.51 | $31.69 | 400 |
| 2025-07-07 | 31.43 | $31.55 | 600 |
| 2025-07-03 | 31.37 | $31.84 | 2300 |
| 2025-07-02 | 31.23 | $31.72 | 600 |
| 2025-07-01 | 31.09 | $31.54 | 5108 |
| 2025-06-30 | 30.97 | $31.11 | 500 |
| 2025-06-27 | 30.92 | $31.02 | 641 |
| 2025-06-26 | 30.87 | $30.89 | 300 |
| 2025-06-25 | 30.85 | $30.69 | 600 |
| 2025-06-24 | 30.86 | $31.06 | 1225 |
| 2025-06-23 | 30.80 | $30.83 | 1219 |
| 2025-06-20 | 30.77 | $30.71 | 307 |
| 2025-06-18 | 30.76 | $30.61 | 1945 |
| 2025-06-17 | 30.78 | $30.58 | 1300 |
| 2025-06-16 | 30.79 | $30.85 | 204 |
| 2025-06-13 | 30.76 | $30.72 | 344 |
| 2025-06-12 | 30.74 | $31.05 | 200 |
| 2025-06-11 | 30.65 | $30.91 | 100 |
| 2025-06-10 | 30.57 | $30.91 | 6125 |
| 2025-06-09 | 30.49 | $30.65 | 100 |
| 2025-06-06 | 30.44 | $30.59 | 100 |
| 2025-06-05 | 30.39 | $30.27 | 500 |
| 2025-06-04 | 30.41 | $30.32 | 3100 |
| 2025-06-03 | 30.41 | $30.45 | 2909 |
| 2025-06-02 | 30.39 | $30.33 | 1121 |
| 2025-05-30 | 30.39 | $30.36 | 400 |
| 2025-05-29 | 30.38 | $30.30 | 634 |
| 2025-05-28 | 30.39 | $30.11 | 506 |
| 2025-05-27 | 30.43 | $30.47 | 6405 |
| 2025-05-23 | 30.40 | $30.00 | 2644 |
| 2025-05-22 | 30.47 | $29.97 | 1100 |
| 2025-05-21 | 30.55 | $30.15 | 7532 |
| 2025-05-20 | 30.61 | $30.85 | 4800 |
| 2025-05-19 | 30.53 | $30.92 | 11147 |
| 2025-05-16 | 30.42 | $31.04 | 1800 |
| 2025-05-15 | 30.26 | $30.78 | 139 |
| 2025-05-14 | 30.13 | $30.40 | 2129 |
| 2025-05-13 | 30.07 | $30.64 | 3329 |
| 2025-05-12 | 29.94 | $30.63 | 625 |
| 2025-05-09 | 29.79 | $30.11 | 200 |
| 2025-05-08 | 29.72 | $30.11 | 934 |
| 2025-05-07 | 29.65 | $29.93 | 148 |
| 2025-05-06 | 29.60 | $29.83 | 200 |
| 2025-05-05 | 29.57 | $30.06 | 341 |
| 2025-05-02 | 29.48 | $30.22 | 626 |
| 2025-05-01 | 29.35 | $29.78 | 1844 |
| 2025-04-30 | 29.30 | $29.79 | 905 |
| 2025-04-29 | 29.23 | $29.86 | 2419 |
| 2025-04-28 | 29.14 | $29.72 | 1810 |
| 2025-04-25 | 29.06 | $29.59 | 4903 |
| 2025-04-24 | 29.01 | $29.72 | 400 |
| 2025-04-23 | 28.92 | $29.46 | 500 |
| 2025-04-22 | 28.87 | $29.31 | 1800 |
| 2025-04-21 | 28.86 | $28.66 | 900 |
| 2025-04-17 | 28.98 | $29.29 | 1532 |
| 2025-04-16 | 28.99 | $29.02 | 924 |
| 2025-04-15 | 29.07 | $29.29 | 1800 |
| 2025-04-14 | 29.10 | $29.36 | 1400 |
| 2025-04-11 | 29.13 | $28.92 | 6500 |
| 2025-04-10 | 29.26 | $28.52 | 100800 |
| 2025-04-09 | 29.50 | $29.39 | 8926 |
| 2025-04-08 | 29.60 | $27.64 | 3843 |
| 2025-04-07 | 30.09 | $28.10 | 2144 |
| 2025-04-04 | 30.56 | $28.41 | 5100 |
| 2025-04-03 | 31.04 | $30.21 | 500 |
| 2025-04-02 | 31.23 | $31.46 | 600 |
| 2025-04-01 | 31.18 | $31.29 | 818 |
| 2025-03-31 | 31.15 | $31.38 | 5238 |
| 2025-03-28 | 31.11 | $31.00 | 1633 |
| 2025-03-27 | 31.14 | $31.25 | 1800 |
| 2025-03-26 | 31.12 | $31.24 | 206 |
| 2025-03-25 | 31.10 | $31.09 | 400 |
| 2025-03-24 | 31.10 | $31.32 | 6200 |
| 2025-03-21 | 31.06 | $31.07 | 700 |
| 2025-03-20 | 31.07 | $31.27 | 1500 |
| 2025-03-19 | 31.04 | $31.31 | 4203 |
| 2025-03-18 | 30.99 | $31.16 | 443 |
| 2025-03-17 | 30.97 | $31.26 | 300 |
| 2025-03-14 | 30.92 | $30.89 | 1429 |
| 2025-03-13 | 30.95 | $30.25 | 4400 |
| 2025-03-12 | 31.11 | $30.48 | 8900 |
| 2025-03-11 | 31.26 | $30.72 | 500 |
| 2025-03-10 | 31.38 | $31.07 | 100 |
| 2025-03-07 | 31.44 | $31.28 | 100 |
| 2025-03-06 | 31.47 | $30.90 | 100 |
| 2025-03-05 | 31.58 | $31.20 | 9900 |
| 2025-03-04 | 31.64 | $31.16 | 1321 |
| 2025-03-03 | 31.73 | $31.69 | 1500 |
| 2025-02-28 | 31.71 | $31.74 | 200 |
| 2025-02-27 | 31.68 | $31.52 | 200 |
| 2025-02-26 | 31.69 | $31.55 | 600 |
| 2025-02-25 | 31.70 | $31.71 | 200 |
| 2025-02-24 | 31.67 | $31.73 | 1107 |
| 2025-02-21 | 31.63 | $31.73 | 216 |
| 2025-02-20 | 31.58 | $31.89 | 810 |
| 2025-02-19 | 31.50 | $31.86 | 1028 |
| 2025-02-18 | 31.40 | $31.67 | 600 |
| 2025-02-14 | 31.32 | $31.45 | 718 |
| 2025-02-13 | 31.28 | $31.49 | 907 |
| 2025-02-12 | 31.23 | $31.24 | 200 |
| 2025-02-11 | 31.21 | $31.32 | 200 |
| 2025-02-10 | 31.18 | $31.16 | 303 |
| 2025-02-07 | 31.18 | $31.07 | 420 |
| 2025-02-06 | 31.19 | $31.21 | 200 |
| 2025-02-05 | 31.17 | $31.24 | 1647 |
| 2025-02-04 | 31.15 | $31.21 | 6500 |
| 2025-02-03 | 31.13 | $31.19 | 1200 |
| 2025-01-31 | 31.11 | $31.25 | 3749 |
| 2025-01-30 | 31.07 | $31.34 | 325 |
| 2025-01-29 | 31.00 | $31.14 | 8416 |
| 2025-01-28 | 30.97 | $31.17 | 1132 |
| 2025-01-27 | 30.93 | $31.35 | 2219 |
| 2025-01-24 | 30.84 | $31.28 | 700 |
| 2025-01-23 | 30.75 | $31.19 | 106 |
| 2025-01-22 | 30.67 | $31.10 | 400 |
| 2025-01-21 | 30.59 | $31.47 | 300 |
| 2025-01-17 | 30.43 | $31.25 | 100 |
| 2025-01-16 | 30.29 | $30.94 | 200 |
| 2025-01-15 | 30.19 | $30.82 | 100 |
| 2025-01-14 | 30.10 | $30.48 | 100 |
| 2025-01-13 | 30.07 | $30.19 | 323 |
| 2025-01-10 | 30.10 | $30.00 | 217 |
| 2025-01-08 | 30.18 | $30.34 | 411 |
| 2025-01-07 | 30.20 | $30.25 | 300 |
| 2025-01-06 | 30.25 | $30.31 | 513 |
| 2025-01-03 | 30.30 | $30.54 | 5519 |
| 2025-01-02 | 30.30 | $30.30 | 343 |
| 2024-12-31 | 30.37 | $30.31 | 442 |
| 2024-12-30 | 30.44 | $30.25 | 701 |
| 2024-12-27 | 30.55 | $30.46 | 228 |
| 2024-12-26 | 30.62 | $30.60 | 409 |
| 2024-12-24 | 30.69 | $30.52 | 213 |
| 2024-12-23 | 30.78 | $30.35 | 205 |
| 2024-12-20 | 30.93 | $30.37 | 535 |
| 2024-12-19 | 31.10 | $29.95 | 606 |
| 2024-12-18 | 31.38 | $30.35 | 1500 |
| 2024-12-17 | 31.63 | $31.00 | 407 |
| 2024-12-16 | 31.79 | $31.20 | 100 |
| 2024-12-13 | 31.93 | $31.41 | 200 |
| 2024-12-12 | 32.04 | $31.47 | 600 |
| 2024-12-11 | 32.17 | $31.65 | 500 |
| 2024-12-10 | 32.27 | $31.65 | 200 |
| 2024-12-09 | 32.39 | $31.84 | 346 |
| 2024-12-06 | 32.49 | $32.00 | 123 |
| 2024-12-05 | 32.57 | $32.19 | 116 |
| 2024-12-04 | 32.62 | $32.28 | 226 |
| 2024-12-03 | 32.66 | $32.38 | 300 |
| 2024-12-02 | 32.68 | $32.61 | 207 |
| 2024-11-29 | 32.66 | $32.90 | 217 |
| 2024-11-27 | 32.57 | $32.83 | 120 |
| 2024-11-26 | 32.48 | $32.80 | 135 |
| 2024-11-25 | 32.38 | $32.79 | 100 |
| 2024-11-22 | 32.26 | $32.63 | 300 |
| 2024-11-21 | 32.15 | $32.41 | 101 |
| 2024-11-20 | 32.08 | $32.01 | 200 |
| 2024-11-19 | 32.07 | $31.94 | 100 |
| 2024-11-18 | 32.08 | $32.03 | 433 |
| 2024-11-15 | 32.07 | $31.96 | 1701 |
| 2024-11-14 | 32.07 | $32.06 | 100 |
| 2024-11-13 | 32.05 | $32.19 | 300 |
| 2024-11-12 | 31.99 | $32.12 | 211 |
| 2024-11-11 | 31.94 | $32.39 | 117 |
| 2024-11-08 | 31.83 | $32.22 | 100 |
| 2024-11-07 | 31.73 | $32.02 | 2903 |
| 2024-11-06 | 31.66 | $32.15 | 300 |
| 2024-11-05 | 31.55 | $31.44 | 1300 |
| 2024-11-04 | 31.57 | $31.27 | 700 |
| 2024-11-01 | 31.62 | $31.26 | 600 |
| 2024-10-31 | 31.69 | $31.54 | 136 |
| 2024-10-30 | 31.72 | $31.49 | 100 |
| 2024-10-29 | 31.75 | $31.41 | 825 |
| 2024-10-28 | 31.81 | $31.66 | 110 |
| 2024-10-25 | 31.82 | $31.46 | 236 |
| 2024-10-24 | 31.87 | $31.72 | 100 |
| 2024-10-23 | 31.88 | $31.73 | 214 |
| 2024-10-22 | 31.89 | $31.69 | 100 |
| 2024-10-21 | 31.90 | $31.61 | 100 |
| 2024-10-18 | 31.93 | $32.10 | 100 |
| 2024-10-17 | 31.86 | $32.05 | 2100 |
| 2024-10-16 | 31.79 | $32.13 | 200 |
| 2024-10-15 | 31.69 | $31.80 | 300 |
| 2024-10-14 | 31.64 | $31.83 | 4700 |
| 2024-10-11 | 31.57 | $31.59 | 100 |
| 2024-10-10 | 31.55 | $31.25 | 410 |
| 2024-10-09 | 31.59 | $31.42 | 100 |
| 2024-10-08 | 31.60 | $31.29 | 100 |
| 2024-10-07 | 31.63 | $31.28 | 1037 |
| 2024-10-04 | 31.68 | $31.55 | 100 |
| 2024-10-03 | 31.67 | $31.39 | 100 |
| 2024-10-02 | 31.69 | $31.55 | 211 |
| 2024-10-01 | 31.68 | $31.57 | 500 |
| 2024-09-30 | 31.67 | $31.71 | 400 |
| 2024-09-27 | 31.62 | $31.55 | 131 |
| 2024-09-26 | 31.59 | $31.39 | 402 |
| 2024-09-25 | 31.59 | $31.35 | 100 |
| 2024-09-24 | 31.60 | $31.49 | 802 |
| 2024-09-23 | 31.57 | $31.56 | 100 |
| 2024-09-20 | 31.52 | $31.50 | 146 |
| 2024-09-19 | 31.48 | $31.59 | 328 |
| 2024-09-18 | 31.41 | $31.43 | 109 |
| 2024-09-17 | 31.36 | $31.48 | 100 |
| 2024-09-16 | 31.29 | $31.50 | 200 |
| 2024-09-13 | 31.20 | $31.28 | 900 |
| 2024-09-12 | 31.14 | $30.99 | 100 |
| 2024-09-11 | 31.12 | $30.91 | 700 |
| 2024-09-10 | 31.12 | $30.97 | 700 |
| 2024-09-09 | 31.11 | $30.95 | 200 |
| 2024-09-06 | 31.10 | $30.61 | 700 |
| 2024-09-05 | 31.15 | $30.95 | 446 |
| 2024-09-04 | 31.14 | $31.18 | 1214 |
| 2024-09-03 | 31.07 | $31.10 | 1041 |
| 2024-08-30 | 31.01 | $31.24 | 230 |
| 2024-08-29 | 30.90 | $31.01 | 1702 |
| 2024-08-28 | 30.82 | $30.92 | 19600 |
| 2024-08-27 | 30.75 | $30.95 | 800 |
| 2024-08-26 | 30.66 | $30.95 | 415 |
| 2024-08-23 | 30.55 | $30.89 | 300 |
| 2024-08-22 | 30.43 | $30.50 | 100 |
| 2024-08-21 | 30.37 | $30.50 | 203 |
| 2024-08-20 | 30.30 | $30.35 | 112 |
| 2024-08-19 | 30.25 | $30.43 | 300 |
| 2024-08-16 | 30.17 | $30.42 | 608 |
| 2024-08-15 | 30.08 | $30.30 | 814 |
| 2024-08-14 | 30.00 | $30.14 | 200 |
| 2024-08-13 | 29.94 | $30.03 | 214 |
| 2024-08-12 | 29.89 | $29.69 | 700 |
| 2024-08-09 | 29.90 | $29.75 | 1100 |
| 2024-08-08 | 29.90 | $29.70 | 700 |
| 2024-08-07 | 29.91 | $29.33 | 800 |
| 2024-08-06 | 30.00 | $29.44 | 1900 |
| 2024-08-05 | 30.07 | $29.13 | 1937 |
| 2024-08-02 | 30.22 | $29.95 | 1122 |
| 2024-08-01 | 30.22 | $30.27 | 400 |
| 2024-07-31 | 30.14 | $30.30 | 2500 |
| 2024-07-30 | 30.05 | $30.28 | 931 |
| 2024-07-29 | 29.94 | $30.13 | 900 |
| 2024-07-26 | 29.85 | $30.08 | 200 |
| 2024-07-25 | 29.74 | $29.70 | 1110 |
| 2024-07-24 | 29.70 | $29.61 | 1500 |
| 2024-07-23 | 29.66 | $29.71 | 100 |
| 2024-07-22 | 29.60 | $29.83 | 640 |
| 2024-07-19 | 29.49 | $29.72 | 1217 |
| 2024-07-18 | 29.40 | $29.87 | 1225 |
| 2024-07-17 | 29.25 | $30.08 | 2805 |
| 2024-07-16 | 29.03 | $29.78 | 4000 |
| 2024-07-15 | 28.84 | $29.30 | 245 |
| 2024-07-12 | 28.71 | $29.32 | 11431 |
| 2024-07-11 | 28.57 | $29.11 | 4500 |
| 2024-07-10 | 28.44 | $28.69 | 140 |
| 2024-07-09 | 28.38 | $28.47 | 600 |
| 2024-07-08 | 28.35 | $28.38 | 226 |
| 2024-07-05 | 28.34 | $28.36 | 310 |
| 2024-07-03 | 28.34 | $28.42 | 400 |
| 2024-07-02 | 28.31 | $28.44 | 245 |
| 2024-07-01 | 28.29 | $28.36 | 345 |
| 2024-06-28 | 28.27 | $28.47 | 4332 |
| 2024-06-27 | 28.23 | $28.13 | 201 |
| 2024-06-26 | 28.25 | $28.16 | 100 |
| 2024-06-25 | 28.27 | $28.27 | 325 |
| 2024-06-24 | 28.27 | $28.51 | 1200 |
| 2024-06-21 | 28.22 | $28.26 | 229 |
| 2024-06-20 | 28.21 | $28.26 | 1138 |
| 2024-06-18 | 28.20 | $28.20 | 327 |
| 2024-06-17 | 28.21 | $28.09 | 137 |
| 2024-06-14 | 28.23 | $27.99 | 731 |
| 2024-06-13 | 28.29 | $28.12 | 302 |
| 2024-06-12 | 28.32 | $28.15 | 600 |
| 2024-06-11 | 28.36 | $28.13 | 100 |
| 2024-06-10 | 28.40 | $28.28 | 1015 |
| 2024-06-07 | 28.42 | $28.28 | 500 |
| 2024-06-06 | 28.44 | $28.33 | 449 |
| 2024-06-05 | 28.45 | $28.41 | 100 |
| 2024-06-04 | 28.45 | $28.43 | 710 |
| 2024-06-03 | 28.45 | $28.37 | 300 |
| 2024-05-31 | 28.45 | $28.54 | 340 |
| 2024-05-30 | 28.42 | $28.04 | 1200 |
| 2024-05-29 | 28.49 | $27.75 | 116 |
| 2024-05-28 | 28.63 | $28.09 | 119 |
| 2024-05-24 | 28.72 | $28.27 | 200 |
| 2024-05-23 | 28.78 | $28.19 | 603 |
| 2024-05-22 | 28.88 | $28.72 | 411 |
| 2024-05-21 | 28.87 | $28.90 | 200 |
| 2024-05-20 | 28.82 | $28.84 | 300 |
| 2024-05-17 | 28.77 | $29.05 | 200 |
| 2024-05-16 | 28.67 | $29.06 | 213 |
| 2024-05-15 | 28.55 | $29.03 | 200 |
| 2024-05-14 | 28.41 | $28.81 | 100 |
| 2024-05-13 | 28.29 | $28.65 | 400 |
| 2024-05-10 | 28.19 | $28.67 | 117 |
| 2024-05-09 | 28.07 | $28.59 | 100 |
| 2024-05-08 | 27.95 | $28.28 | 1100 |
| 2024-05-07 | 27.87 | $28.23 | 100 |
| 2024-05-06 | 27.78 | $28.08 | 200 |
| 2024-05-03 | 27.72 | $27.93 | 200 |
| 2024-05-02 | 27.68 | $27.72 | 324 |
| 2024-05-01 | 27.67 | $27.60 | 1829 |
| 2024-04-30 | 27.69 | $27.67 | 705 |
| 2024-04-29 | 27.69 | $27.92 | 100 |
| 2024-04-26 | 27.65 | $27.70 | 638 |
| 2024-04-25 | 27.64 | $27.78 | 300 |
| 2024-04-24 | 27.62 | $27.92 | 343 |
| 2024-04-23 | 27.57 | $27.71 | 100 |
| 2024-04-22 | 27.55 | $27.55 | 225 |
| 2024-04-19 | 27.56 | $27.41 | 347 |
| 2024-04-18 | 27.60 | $27.15 | 100 |
| 2024-04-17 | 27.71 | $27.09 | 727 |
| 2024-04-16 | 27.84 | $26.99 | 442 |
| 2024-04-15 | 28.02 | $27.23 | 208 |
| 2024-04-12 | 28.17 | $27.38 | 1100 |
| 2024-04-11 | 28.32 | $27.83 | 100 |
| 2024-04-10 | 28.40 | $27.91 | 1600 |
| 2024-04-09 | 28.47 | $28.44 | 1745 |
| 2024-04-08 | 28.43 | $28.31 | 300 |
| 2024-04-05 | 28.42 | $28.20 | 1345 |
| 2024-04-04 | 28.42 | $28.11 | 600 |
| 2024-04-03 | 28.45 | $28.31 | 300 |
| 2024-04-02 | 28.43 | $28.33 | 100 |
| 2024-04-01 | 28.40 | $28.55 | 100 |
| 2024-03-28 | 28.32 | $28.72 | 200 |
| 2024-03-27 | 28.19 | $28.46 | 4620 |
| 2024-03-26 | 28.09 | $27.95 | 100 |
| 2024-03-25 | 28.07 | $28.01 | 400 |
| 2024-03-22 | 28.05 | $28.07 | 242 |
| 2024-03-21 | 28.00 | $28.24 | 800 |
| 2024-03-20 | 27.90 | $28.02 | 1700 |
| 2024-03-19 | 27.84 | $27.78 | 400 |
| 2024-03-18 | 27.82 | $27.63 | 800 |
| 2024-03-15 | 27.82 | $27.70 | 300 |
| 2024-03-14 | 27.80 | $27.69 | 828 |
| 2024-03-13 | 27.78 | $27.99 | 1700 |
| 2024-03-12 | 27.69 | $28.00 | 1708 |
| 2024-03-11 | 27.59 | $27.99 | 300 |
| 2024-03-08 | 27.47 | $27.89 | 400 |
| 2024-03-07 | 27.34 | $27.80 | 800 |
| 2024-03-06 | 27.22 | $27.63 | 100 |
| 2024-03-05 | 27.11 | $27.40 | 100 |
| 2024-03-04 | 27.03 | $27.36 | 12349 |
| 2024-03-01 | 26.94 | $27.15 | 100 |
| 2024-02-29 | 26.89 | $27.09 | 711 |
| 2024-02-28 | 26.84 | $26.90 | 1012 |
| 2024-02-27 | 26.82 | $26.93 | 106 |
| 2024-02-26 | 26.79 | $26.81 | 100 |
| 2024-02-23 | 26.78 | $27.07 | 100 |
| 2024-02-22 | 26.71 | $26.97 | 201 |
| 2024-02-21 | 26.65 | $26.90 | 303 |
| 2024-02-20 | 26.60 | $26.70 | 100 |
| 2024-02-16 | 26.58 | $26.75 | 100 |
| 2024-02-15 | 26.55 | $26.78 | 100 |
| 2024-02-14 | 26.51 | $26.35 | 100 |
| 2024-02-13 | 26.55 | $26.19 | 200 |
| 2024-02-12 | 26.64 | $26.74 | 328 |
| 2024-02-09 | 26.62 | $26.50 | 100 |
| 2024-02-08 | 26.65 | $26.51 | 100 |
| 2024-02-07 | 26.68 | $26.51 | 100 |
| 2024-02-06 | 26.72 | $26.53 | 100 |
| 2024-02-05 | 26.76 | $26.45 | 100 |
| 2024-02-02 | 26.82 | $26.80 | 800 |
| 2024-02-01 | 26.82 | $26.87 | 100 |
| 2024-01-31 | 26.80 | $26.67 | 100 |
| 2024-01-30 | 26.82 | $26.92 | 100 |
| 2024-01-29 | 26.79 | $26.89 | 409 |
| 2024-01-26 | 26.77 | $26.82 | 100 |
| 2024-01-25 | 26.75 | $26.79 | 100 |
| 2024-01-24 | 26.74 | $26.48 | 220 |
| 2024-01-23 | 26.79 | $26.63 | 100 |
| 2024-01-22 | 26.81 | $26.62 | 100 |
| 2024-01-19 | 26.85 | $26.48 | 300 |
| 2024-01-18 | 26.91 | $26.29 | 148 |
| 2024-01-17 | 27.03 | $26.37 | 100 |
| 2024-01-16 | 27.15 | $26.64 | 100 |
| 2024-01-12 | 27.23 | $26.90 | 605 |
| 2024-01-11 | 27.26 | $26.92 | 100 |
| 2024-01-10 | 27.30 | $27.13 | 100 |
| 2024-01-09 | 27.29 | $27.23 | 200 |
| 2024-01-08 | 27.26 | $27.37 | 245 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
37.55
2026-07-22
Close Price
$37.41
Vol: 463
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
26.38
Average
31.47
Maximum
37.55
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 37.55 | $37.41 | 463 |
| 2026-07-21 | 37.53 | $37.30 | 834 |
| 2026-07-20 | 37.53 | $37.33 | 2903 |
| 2026-07-17 | 37.53 | $37.67 | 900 |
| 2026-07-16 | 37.41 | $37.80 | 6500 |
| 2026-07-15 | 37.21 | $37.14 | 2313 |
| 2026-07-14 | 37.18 | $37.20 | 1043 |
| 2026-07-13 | 37.11 | $37.30 | 1300 |
| 2026-07-10 | 37.00 | $37.10 | 1008 |
| 2026-07-09 | 36.92 | $36.85 | 700 |
| 2026-07-08 | 36.89 | $36.76 | 636 |
| 2026-07-07 | 36.88 | $37.24 | 12224 |
| 2026-07-06 | 36.72 | $36.84 | 1300 |
| 2026-07-02 | 36.65 | $36.88 | 17100 |
| 2026-07-01 | 36.54 | $36.45 | 1300 |
| 2026-06-30 | 36.54 | $36.30 | 1200 |
| 2026-06-29 | 36.59 | $36.61 | 200 |
| 2026-06-26 | 36.54 | $36.71 | 600 |
| 2026-06-25 | 36.45 | $36.51 | 937 |
| 2026-06-24 | 36.41 | $36.36 | 400 |
| 2026-06-23 | 36.39 | $36.41 | 600 |
| 2026-06-22 | 36.36 | $36.02 | 1200 |
| 2026-06-18 | 36.44 | $35.94 | 400 |
| 2026-06-17 | 36.55 | $36.09 | 1521 |
| 2026-06-16 | 36.64 | $36.68 | 246 |
| 2026-06-15 | 36.56 | $36.58 | 941 |
| 2026-06-12 | 36.48 | $36.83 | 243 |
| 2026-06-11 | 36.31 | $36.46 | 600 |
| 2026-06-10 | 36.21 | $36.34 | 1438 |
| 2026-06-09 | 36.12 | $36.37 | 3342 |
| 2026-06-08 | 36.00 | $36.00 | 2700 |
| 2026-06-05 | 35.96 | $36.19 | 1200 |
| 2026-06-04 | 35.86 | $36.15 | 3235 |
| 2026-06-03 | 35.74 | $35.62 | 848 |
| 2026-06-02 | 35.77 | $35.85 | 4100 |
| 2026-06-01 | 35.73 | $35.65 | 2600 |
| 2026-05-29 | 35.73 | $35.67 | 516 |
| 2026-05-28 | 35.74 | $35.67 | 1045 |
| 2026-05-27 | 35.74 | $35.81 | 1100 |
| 2026-05-26 | 35.69 | $35.86 | 1839 |
| 2026-05-22 | 35.62 | $36.05 | 1800 |
| 2026-05-21 | 35.47 | $35.65 | 1300 |
| 2026-05-20 | 35.41 | $35.54 | 200 |
| 2026-05-19 | 35.37 | $35.43 | 2020 |
| 2026-05-18 | 35.36 | $35.39 | 1300 |
| 2026-05-15 | 35.36 | $35.11 | 708 |
| 2026-05-14 | 35.45 | $35.32 | 902 |
| 2026-05-13 | 35.50 | $35.22 | 2800 |
| 2026-05-12 | 35.58 | $35.46 | 1200 |
| 2026-05-11 | 35.60 | $35.32 | 1400 |
| 2026-05-08 | 35.67 | $35.40 | 1300 |
| 2026-05-07 | 35.73 | $35.38 | 2700 |
| 2026-05-06 | 35.80 | $35.72 | 5500 |
| 2026-05-05 | 35.77 | $35.70 | 2320 |
| 2026-05-04 | 35.75 | $35.51 | 6123 |
| 2026-05-01 | 35.77 | $35.85 | 2800 |
| 2026-04-30 | 35.69 | $36.00 | 500 |
| 2026-04-29 | 35.53 | $35.39 | 444 |
| 2026-04-28 | 35.53 | $35.46 | 1531 |
| 2026-04-27 | 35.51 | $35.25 | 600 |
| 2026-04-24 | 35.54 | $35.27 | 300 |
| 2026-04-23 | 35.57 | $35.52 | 900 |
| 2026-04-22 | 35.52 | $35.31 | 304 |
| 2026-04-21 | 35.52 | $35.43 | 835 |
| 2026-04-20 | 35.48 | $35.55 | 328 |
| 2026-04-17 | 35.39 | $35.60 | 2600 |
| 2026-04-16 | 35.26 | $35.32 | 1200 |
| 2026-04-15 | 35.18 | $35.09 | 1500 |
| 2026-04-14 | 35.16 | $35.19 | 500 |
| 2026-04-13 | 35.09 | $35.24 | 418 |
| 2026-04-10 | 35.00 | $35.18 | 812 |
| 2026-04-09 | 34.89 | $35.44 | 453 |
| 2026-04-08 | 34.68 | $35.25 | 448 |
| 2026-04-07 | 34.48 | $34.81 | 147 |
| 2026-04-06 | 34.38 | $34.84 | 200 |
| 2026-04-02 | 34.25 | $34.73 | 307 |
| 2026-04-01 | 34.13 | $34.52 | 300 |
| 2026-03-31 | 34.05 | $34.60 | 1000 |
| 2026-03-30 | 33.93 | $34.33 | 242 |
| 2026-03-27 | 33.87 | $34.17 | 300 |
| 2026-03-26 | 33.86 | $34.27 | 121 |
| 2026-03-25 | 33.82 | $34.26 | 211 |
| 2026-03-24 | 33.78 | $34.10 | 539 |
| 2026-03-23 | 33.79 | $33.83 | 226 |
| 2026-03-20 | 33.90 | $33.73 | 2516 |
| 2026-03-19 | 34.06 | $34.09 | 609 |
| 2026-03-18 | 34.15 | $34.04 | 5547 |
| 2026-03-17 | 34.29 | $34.42 | 17429 |
| 2026-03-16 | 34.34 | $34.29 | 745 |
| 2026-03-13 | 34.44 | $34.17 | 500 |
| 2026-03-12 | 34.61 | $34.17 | 500 |
| 2026-03-11 | 34.83 | $34.37 | 300 |
| 2026-03-10 | 35.02 | $34.51 | 100 |
| 2026-03-09 | 35.22 | $34.80 | 1030 |
| 2026-03-06 | 35.36 | $34.90 | 200 |
| 2026-03-05 | 35.50 | $35.11 | 500 |
| 2026-03-04 | 35.60 | $35.30 | 733 |
| 2026-03-03 | 35.66 | $35.19 | 1318 |
| 2026-03-02 | 35.76 | $35.53 | 523 |
| 2026-02-27 | 35.77 | $35.53 | 1502 |
| 2026-02-26 | 35.78 | $35.54 | 347 |
| 2026-02-25 | 35.78 | $35.43 | 600 |
| 2026-02-24 | 35.80 | $35.50 | 520 |
| 2026-02-23 | 35.80 | $35.33 | 801 |
| 2026-02-20 | 35.84 | $35.65 | 100 |
| 2026-02-19 | 35.78 | $35.47 | 300 |
| 2026-02-18 | 35.76 | $35.58 | 800 |
| 2026-02-17 | 35.68 | $35.41 | 200 |
| 2026-02-13 | 35.63 | $35.58 | 400 |
| 2026-02-12 | 35.50 | $35.29 | 643 |
| 2026-02-11 | 35.42 | $35.62 | 2500 |
| 2026-02-10 | 35.22 | $35.44 | 4112 |
| 2026-02-09 | 35.01 | $35.23 | 940 |
| 2026-02-06 | 34.82 | $35.32 | 927 |
| 2026-02-05 | 34.55 | $34.76 | 1112 |
| 2026-02-04 | 34.39 | $35.01 | 1400 |
| 2026-02-03 | 34.10 | $34.37 | 202 |
| 2026-02-02 | 33.96 | $34.00 | 1101 |
| 2026-01-30 | 33.89 | $33.94 | 321 |
| 2026-01-29 | 33.82 | $33.77 | 407 |
| 2026-01-28 | 33.79 | $33.64 | 513 |
| 2026-01-27 | 33.79 | $33.77 | 1009 |
| 2026-01-26 | 33.74 | $33.72 | 800 |
| 2026-01-23 | 33.69 | $33.55 | 300 |
| 2026-01-22 | 33.69 | $33.71 | 2800 |
| 2026-01-21 | 33.62 | $33.72 | 1724 |
| 2026-01-20 | 33.53 | $33.21 | 1300 |
| 2026-01-16 | 33.59 | $33.70 | 1700 |
| 2026-01-15 | 33.49 | $33.83 | 1700 |
| 2026-01-14 | 33.33 | $33.67 | 3866 |
| 2026-01-13 | 33.17 | $33.19 | 1300 |
| 2026-01-12 | 33.14 | $33.17 | 200 |
| 2026-01-09 | 33.10 | $33.26 | 3700 |
| 2026-01-08 | 33.02 | $33.17 | 300 |
| 2026-01-07 | 32.95 | $32.70 | 1600 |
| 2026-01-06 | 33.01 | $33.16 | 1329 |
| 2026-01-05 | 32.93 | $33.01 | 1433 |
| 2026-01-02 | 32.89 | $32.86 | 2600 |
| 2025-12-31 | 32.88 | $32.66 | 3800 |
| 2025-12-30 | 32.93 | $32.86 | 825 |
| 2025-12-29 | 32.93 | $32.83 | 500 |
| 2025-12-26 | 32.93 | $32.85 | 525 |
| 2025-12-24 | 32.93 | $32.85 | 900 |
| 2025-12-23 | 32.92 | $32.67 | 433 |
| 2025-12-22 | 32.97 | $32.77 | 801 |
| 2025-12-19 | 32.99 | $32.66 | 1800 |
| 2025-12-18 | 33.05 | $32.85 | 200 |
| 2025-12-17 | 33.05 | $32.96 | 2000 |
| 2025-12-16 | 33.02 | $32.86 | 1500 |
| 2025-12-15 | 33.00 | $33.17 | 300 |
| 2025-12-12 | 32.88 | $33.02 | 800 |
| 2025-12-11 | 32.78 | $33.04 | 9600 |
| 2025-12-10 | 32.64 | $32.85 | 1000 |
| 2025-12-09 | 32.53 | $32.35 | 1004 |
| 2025-12-08 | 32.56 | $32.36 | 9143 |
| 2025-12-05 | 32.58 | $32.61 | 242 |
| 2025-12-04 | 32.53 | $32.61 | 200 |
| 2025-12-03 | 32.46 | $32.69 | 1135 |
| 2025-12-02 | 32.36 | $32.41 | 900 |
| 2025-12-01 | 32.31 | $32.52 | 200 |
| 2025-11-28 | 32.22 | $32.69 | 312 |
| 2025-11-26 | 32.06 | $32.52 | 100 |
| 2025-11-25 | 31.91 | $32.33 | 400 |
| 2025-11-24 | 31.79 | $31.99 | 100 |
| 2025-11-21 | 31.76 | $32.04 | 437 |
| 2025-11-20 | 31.71 | $31.47 | 427 |
| 2025-11-19 | 31.83 | $31.64 | 200 |
| 2025-11-18 | 31.92 | $31.88 | 1106 |
| 2025-11-17 | 31.96 | $31.76 | 800 |
| 2025-11-14 | 32.06 | $32.17 | 115 |
| 2025-11-13 | 32.04 | $32.22 | 1316 |
| 2025-11-12 | 32.00 | $32.42 | 100 |
| 2025-11-11 | 31.90 | $32.41 | 627 |
| 2025-11-10 | 31.78 | $32.03 | 200 |
| 2025-11-07 | 31.76 | $32.00 | 512 |
| 2025-11-06 | 31.74 | $31.71 | 127 |
| 2025-11-05 | 31.82 | $31.83 | 1000 |
| 2025-11-04 | 31.89 | $31.67 | 700 |
| 2025-11-03 | 32.02 | $31.78 | 100 |
| 2025-10-31 | 32.15 | $31.94 | 318 |
| 2025-10-30 | 32.26 | $31.84 | 124 |
| 2025-10-29 | 32.43 | $31.89 | 1040 |
| 2025-10-28 | 32.62 | $32.48 | 600 |
| 2025-10-27 | 32.67 | $32.80 | 1639 |
| 2025-10-24 | 32.62 | $32.71 | 222 |
| 2025-10-23 | 32.59 | $32.66 | 400 |
| 2025-10-22 | 32.57 | $32.63 | 129 |
| 2025-10-21 | 32.56 | $32.65 | 100 |
| 2025-10-20 | 32.53 | $32.64 | 703 |
| 2025-10-17 | 32.51 | $32.47 | 300 |
| 2025-10-16 | 32.53 | $32.34 | 2332 |
| 2025-10-15 | 32.60 | $32.72 | 700 |
| 2025-10-14 | 32.56 | $32.57 | 1912 |
| 2025-10-13 | 32.56 | $32.28 | 1827 |
| 2025-10-10 | 32.66 | $32.01 | 549 |
| 2025-10-09 | 32.85 | $32.61 | 643 |
| 2025-10-08 | 32.90 | $32.81 | 300 |
| 2025-10-07 | 32.90 | $32.88 | 300 |
| 2025-10-06 | 32.86 | $32.95 | 3419 |
| 2025-10-03 | 32.80 | $32.99 | 326 |
| 2025-10-02 | 32.71 | $32.81 | 400 |
| 2025-10-01 | 32.65 | $32.95 | 25500 |
| 2025-09-30 | 32.53 | $32.73 | 7100 |
| 2025-09-29 | 32.45 | $32.57 | 448 |
| 2025-09-26 | 32.40 | $32.54 | 200 |
| 2025-09-25 | 32.36 | $32.24 | 100 |
| 2025-09-24 | 32.39 | $32.46 | 525 |
| 2025-09-23 | 32.37 | $32.46 | 700 |
| 2025-09-22 | 32.34 | $32.31 | 600 |
| 2025-09-19 | 32.35 | $32.40 | 238 |
| 2025-09-18 | 32.33 | $32.40 | 124 |
| 2025-09-17 | 32.31 | $32.24 | 6600 |
| 2025-09-16 | 32.34 | $32.19 | 600 |
| 2025-09-15 | 32.38 | $32.29 | 1619 |
| 2025-09-12 | 32.41 | $32.46 | 314 |
| 2025-09-11 | 32.38 | $32.60 | 500 |
| 2025-09-10 | 32.30 | $32.29 | 710 |
| 2025-09-09 | 32.30 | $32.17 | 737 |
| 2025-09-08 | 32.34 | $32.08 | 3200 |
| 2025-09-05 | 32.41 | $32.28 | 614 |
| 2025-09-04 | 32.43 | $32.31 | 600 |
| 2025-09-03 | 32.45 | $32.18 | 800 |
| 2025-09-02 | 32.51 | $32.32 | 336 |
| 2025-08-29 | 32.54 | $32.56 | 100 |
| 2025-08-28 | 32.49 | $32.47 | 1400 |
| 2025-08-27 | 32.45 | $32.58 | 200 |
| 2025-08-26 | 32.37 | $32.44 | 600 |
| 2025-08-25 | 32.31 | $32.47 | 1138 |
| 2025-08-22 | 32.23 | $32.72 | 900 |
| 2025-08-21 | 32.05 | $32.10 | 1301 |
| 2025-08-20 | 32.03 | $32.19 | 544 |
| 2025-08-19 | 31.96 | $32.07 | 905 |
| 2025-08-18 | 31.93 | $31.91 | 200 |
| 2025-08-15 | 31.93 | $32.06 | 400 |
| 2025-08-14 | 31.89 | $32.15 | 343 |
| 2025-08-13 | 31.80 | $32.24 | 446 |
| 2025-08-12 | 31.67 | $31.90 | 1300 |
| 2025-08-11 | 31.63 | $31.57 | 216 |
| 2025-08-08 | 31.67 | $31.68 | 300 |
| 2025-08-07 | 31.69 | $31.55 | 1248 |
| 2025-08-06 | 31.76 | $31.51 | 426 |
| 2025-08-05 | 31.85 | $31.67 | 300 |
| 2025-08-04 | 31.91 | $31.71 | 307 |
| 2025-08-01 | 31.97 | $31.39 | 300 |
| 2025-07-31 | 32.15 | $31.60 | 100 |
| 2025-07-30 | 32.29 | $31.89 | 400 |
| 2025-07-29 | 32.37 | $32.24 | 400 |
| 2025-07-28 | 32.34 | $32.14 | 726 |
| 2025-07-25 | 32.34 | $32.43 | 1103 |
| 2025-07-24 | 32.24 | $32.30 | 2200 |
| 2025-07-23 | 32.16 | $32.45 | 241 |
| 2025-07-22 | 32.00 | $32.23 | 731 |
| 2025-07-21 | 31.87 | $31.70 | 2400 |
| 2025-07-18 | 31.88 | $31.86 | 300 |
| 2025-07-17 | 31.84 | $31.79 | 300 |
| 2025-07-16 | 31.80 | $31.50 | 700 |
| 2025-07-15 | 31.85 | $31.38 | 729 |
| 2025-07-14 | 31.93 | $31.76 | 300 |
| 2025-07-11 | 31.91 | $31.80 | 300 |
| 2025-07-10 | 31.87 | $31.94 | 711 |
| 2025-07-09 | 31.76 | $31.80 | 9300 |
| 2025-07-08 | 31.67 | $31.69 | 400 |
| 2025-07-07 | 31.59 | $31.55 | 600 |
| 2025-07-03 | 31.53 | $31.84 | 2300 |
| 2025-07-02 | 31.36 | $31.72 | 600 |
| 2025-07-01 | 31.18 | $31.54 | 5108 |
| 2025-06-30 | 31.02 | $31.11 | 500 |
| 2025-06-27 | 30.96 | $31.02 | 641 |
| 2025-06-26 | 30.91 | $30.89 | 300 |
| 2025-06-25 | 30.88 | $30.69 | 600 |
| 2025-06-24 | 30.92 | $31.06 | 1225 |
| 2025-06-23 | 30.84 | $30.83 | 1219 |
| 2025-06-20 | 30.81 | $30.71 | 307 |
| 2025-06-18 | 30.81 | $30.61 | 1945 |
| 2025-06-17 | 30.85 | $30.58 | 1300 |
| 2025-06-16 | 30.89 | $30.85 | 204 |
| 2025-06-13 | 30.86 | $30.72 | 344 |
| 2025-06-12 | 30.86 | $31.05 | 200 |
| 2025-06-11 | 30.75 | $30.91 | 100 |
| 2025-06-10 | 30.66 | $30.91 | 6125 |
| 2025-06-09 | 30.54 | $30.65 | 100 |
| 2025-06-06 | 30.48 | $30.59 | 100 |
| 2025-06-05 | 30.42 | $30.27 | 500 |
| 2025-06-04 | 30.45 | $30.32 | 3100 |
| 2025-06-03 | 30.47 | $30.45 | 2909 |
| 2025-06-02 | 30.45 | $30.33 | 1121 |
| 2025-05-30 | 30.47 | $30.36 | 400 |
| 2025-05-29 | 30.47 | $30.30 | 634 |
| 2025-05-28 | 30.49 | $30.11 | 506 |
| 2025-05-27 | 30.58 | $30.47 | 6405 |
| 2025-05-23 | 30.56 | $30.00 | 2644 |
| 2025-05-22 | 30.69 | $29.97 | 1100 |
| 2025-05-21 | 30.84 | $30.15 | 7532 |
| 2025-05-20 | 30.98 | $30.85 | 4800 |
| 2025-05-19 | 30.91 | $30.92 | 11147 |
| 2025-05-16 | 30.79 | $31.04 | 1800 |
| 2025-05-15 | 30.61 | $30.78 | 139 |
| 2025-05-14 | 30.47 | $30.40 | 2129 |
| 2025-05-13 | 30.40 | $30.64 | 3329 |
| 2025-05-12 | 30.25 | $30.63 | 625 |
| 2025-05-09 | 30.06 | $30.11 | 200 |
| 2025-05-08 | 29.99 | $30.11 | 934 |
| 2025-05-07 | 29.91 | $29.93 | 148 |
| 2025-05-06 | 29.86 | $29.83 | 200 |
| 2025-05-05 | 29.83 | $30.06 | 341 |
| 2025-05-02 | 29.72 | $30.22 | 626 |
| 2025-05-01 | 29.53 | $29.78 | 1844 |
| 2025-04-30 | 29.45 | $29.79 | 905 |
| 2025-04-29 | 29.34 | $29.86 | 2419 |
| 2025-04-28 | 29.20 | $29.72 | 1810 |
| 2025-04-25 | 29.07 | $29.59 | 4903 |
| 2025-04-24 | 28.96 | $29.72 | 400 |
| 2025-04-23 | 28.79 | $29.46 | 500 |
| 2025-04-22 | 28.68 | $29.31 | 1800 |
| 2025-04-21 | 28.59 | $28.66 | 900 |
| 2025-04-17 | 28.71 | $29.29 | 1532 |
| 2025-04-16 | 28.66 | $29.02 | 924 |
| 2025-04-15 | 28.69 | $29.29 | 1800 |
| 2025-04-14 | 28.67 | $29.36 | 1400 |
| 2025-04-11 | 28.62 | $28.92 | 6500 |
| 2025-04-10 | 28.72 | $28.52 | 100800 |
| 2025-04-09 | 28.98 | $29.39 | 8926 |
| 2025-04-08 | 29.04 | $27.64 | 3843 |
| 2025-04-07 | 29.68 | $28.10 | 2144 |
| 2025-04-04 | 30.31 | $28.41 | 5100 |
| 2025-04-03 | 31.00 | $30.21 | 500 |
| 2025-04-02 | 31.27 | $31.46 | 600 |
| 2025-04-01 | 31.20 | $31.29 | 818 |
| 2025-03-31 | 31.16 | $31.38 | 5238 |
| 2025-03-28 | 31.09 | $31.00 | 1633 |
| 2025-03-27 | 31.13 | $31.25 | 1800 |
| 2025-03-26 | 31.10 | $31.24 | 206 |
| 2025-03-25 | 31.06 | $31.09 | 400 |
| 2025-03-24 | 31.07 | $31.32 | 6200 |
| 2025-03-21 | 31.00 | $31.07 | 700 |
| 2025-03-20 | 31.00 | $31.27 | 1500 |
| 2025-03-19 | 30.94 | $31.31 | 4203 |
| 2025-03-18 | 30.85 | $31.16 | 443 |
| 2025-03-17 | 30.80 | $31.26 | 300 |
| 2025-03-14 | 30.71 | $30.89 | 1429 |
| 2025-03-13 | 30.71 | $30.25 | 4400 |
| 2025-03-12 | 30.93 | $30.48 | 8900 |
| 2025-03-11 | 31.12 | $30.72 | 500 |
| 2025-03-10 | 31.28 | $31.07 | 100 |
| 2025-03-07 | 31.36 | $31.28 | 100 |
| 2025-03-06 | 31.40 | $30.90 | 100 |
| 2025-03-05 | 31.56 | $31.20 | 9900 |
| 2025-03-04 | 31.66 | $31.16 | 1321 |
| 2025-03-03 | 31.80 | $31.69 | 1500 |
| 2025-02-28 | 31.80 | $31.74 | 200 |
| 2025-02-27 | 31.77 | $31.52 | 200 |
| 2025-02-26 | 31.81 | $31.55 | 600 |
| 2025-02-25 | 31.84 | $31.71 | 200 |
| 2025-02-24 | 31.83 | $31.73 | 1107 |
| 2025-02-21 | 31.80 | $31.73 | 216 |
| 2025-02-20 | 31.76 | $31.89 | 810 |
| 2025-02-19 | 31.66 | $31.86 | 1028 |
| 2025-02-18 | 31.54 | $31.67 | 600 |
| 2025-02-14 | 31.45 | $31.45 | 718 |
| 2025-02-13 | 31.41 | $31.49 | 907 |
| 2025-02-12 | 31.35 | $31.24 | 200 |
| 2025-02-11 | 31.35 | $31.32 | 200 |
| 2025-02-10 | 31.32 | $31.16 | 303 |
| 2025-02-07 | 31.33 | $31.07 | 420 |
| 2025-02-06 | 31.37 | $31.21 | 200 |
| 2025-02-05 | 31.37 | $31.24 | 1647 |
| 2025-02-04 | 31.36 | $31.21 | 6500 |
| 2025-02-03 | 31.36 | $31.19 | 1200 |
| 2025-01-31 | 31.35 | $31.25 | 3749 |
| 2025-01-30 | 31.33 | $31.34 | 325 |
| 2025-01-29 | 31.26 | $31.14 | 8416 |
| 2025-01-28 | 31.24 | $31.17 | 1132 |
| 2025-01-27 | 31.21 | $31.35 | 2219 |
| 2025-01-24 | 31.10 | $31.28 | 700 |
| 2025-01-23 | 31.00 | $31.19 | 106 |
| 2025-01-22 | 30.89 | $31.10 | 400 |
| 2025-01-21 | 30.79 | $31.47 | 300 |
| 2025-01-17 | 30.56 | $31.25 | 100 |
| 2025-01-16 | 30.34 | $30.94 | 200 |
| 2025-01-15 | 30.18 | $30.82 | 100 |
| 2025-01-14 | 30.02 | $30.48 | 100 |
| 2025-01-13 | 29.95 | $30.19 | 323 |
| 2025-01-10 | 29.95 | $30.00 | 217 |
| 2025-01-08 | 30.03 | $30.34 | 411 |
| 2025-01-07 | 30.02 | $30.25 | 300 |
| 2025-01-06 | 30.04 | $30.31 | 513 |
| 2025-01-03 | 30.06 | $30.54 | 5519 |
| 2025-01-02 | 30.01 | $30.30 | 343 |
| 2024-12-31 | 30.05 | $30.31 | 442 |
| 2024-12-30 | 30.10 | $30.25 | 701 |
| 2024-12-27 | 30.18 | $30.46 | 228 |
| 2024-12-26 | 30.23 | $30.60 | 409 |
| 2024-12-24 | 30.25 | $30.52 | 213 |
| 2024-12-23 | 30.32 | $30.35 | 205 |
| 2024-12-20 | 30.46 | $30.37 | 535 |
| 2024-12-19 | 30.64 | $29.95 | 606 |
| 2024-12-18 | 31.00 | $30.35 | 1500 |
| 2024-12-17 | 31.32 | $31.00 | 407 |
| 2024-12-16 | 31.51 | $31.20 | 100 |
| 2024-12-13 | 31.68 | $31.41 | 200 |
| 2024-12-12 | 31.82 | $31.47 | 600 |
| 2024-12-11 | 31.98 | $31.65 | 500 |
| 2024-12-10 | 32.12 | $31.65 | 200 |
| 2024-12-09 | 32.30 | $31.84 | 346 |
| 2024-12-06 | 32.44 | $32.00 | 123 |
| 2024-12-05 | 32.57 | $32.19 | 116 |
| 2024-12-04 | 32.66 | $32.28 | 226 |
| 2024-12-03 | 32.74 | $32.38 | 300 |
| 2024-12-02 | 32.80 | $32.61 | 207 |
| 2024-11-29 | 32.80 | $32.90 | 217 |
| 2024-11-27 | 32.70 | $32.83 | 120 |
| 2024-11-26 | 32.59 | $32.80 | 135 |
| 2024-11-25 | 32.47 | $32.79 | 100 |
| 2024-11-22 | 32.31 | $32.63 | 300 |
| 2024-11-21 | 32.18 | $32.41 | 101 |
| 2024-11-20 | 32.08 | $32.01 | 200 |
| 2024-11-19 | 32.08 | $31.94 | 100 |
| 2024-11-18 | 32.10 | $32.03 | 433 |
| 2024-11-15 | 32.09 | $31.96 | 1701 |
| 2024-11-14 | 32.11 | $32.06 | 100 |
| 2024-11-13 | 32.09 | $32.19 | 300 |
| 2024-11-12 | 32.03 | $32.12 | 211 |
| 2024-11-11 | 31.97 | $32.39 | 117 |
| 2024-11-08 | 31.81 | $32.22 | 100 |
| 2024-11-07 | 31.67 | $32.02 | 2903 |
| 2024-11-06 | 31.56 | $32.15 | 300 |
| 2024-11-05 | 31.38 | $31.44 | 1300 |
| 2024-11-04 | 31.40 | $31.27 | 700 |
| 2024-11-01 | 31.47 | $31.26 | 600 |
| 2024-10-31 | 31.56 | $31.54 | 136 |
| 2024-10-30 | 31.59 | $31.49 | 100 |
| 2024-10-29 | 31.63 | $31.41 | 825 |
| 2024-10-28 | 31.71 | $31.66 | 110 |
| 2024-10-25 | 31.73 | $31.46 | 236 |
| 2024-10-24 | 31.81 | $31.72 | 100 |
| 2024-10-23 | 31.83 | $31.73 | 214 |
| 2024-10-22 | 31.84 | $31.69 | 100 |
| 2024-10-21 | 31.87 | $31.61 | 100 |
| 2024-10-18 | 31.93 | $32.10 | 100 |
| 2024-10-17 | 31.84 | $32.05 | 2100 |
| 2024-10-16 | 31.75 | $32.13 | 200 |
| 2024-10-15 | 31.61 | $31.80 | 300 |
| 2024-10-14 | 31.54 | $31.83 | 4700 |
| 2024-10-11 | 31.44 | $31.59 | 100 |
| 2024-10-10 | 31.40 | $31.25 | 410 |
| 2024-10-09 | 31.46 | $31.42 | 100 |
| 2024-10-08 | 31.47 | $31.29 | 100 |
| 2024-10-07 | 31.53 | $31.28 | 1037 |
| 2024-10-04 | 31.60 | $31.55 | 100 |
| 2024-10-03 | 31.60 | $31.39 | 100 |
| 2024-10-02 | 31.64 | $31.55 | 211 |
| 2024-10-01 | 31.64 | $31.57 | 500 |
| 2024-09-30 | 31.63 | $31.71 | 400 |
| 2024-09-27 | 31.57 | $31.55 | 131 |
| 2024-09-26 | 31.55 | $31.39 | 402 |
| 2024-09-25 | 31.56 | $31.35 | 100 |
| 2024-09-24 | 31.59 | $31.49 | 802 |
| 2024-09-23 | 31.58 | $31.56 | 100 |
| 2024-09-20 | 31.53 | $31.50 | 146 |
| 2024-09-19 | 31.50 | $31.59 | 328 |
| 2024-09-18 | 31.41 | $31.43 | 109 |
| 2024-09-17 | 31.36 | $31.48 | 100 |
| 2024-09-16 | 31.28 | $31.50 | 200 |
| 2024-09-13 | 31.16 | $31.28 | 900 |
| 2024-09-12 | 31.09 | $30.99 | 100 |
| 2024-09-11 | 31.09 | $30.91 | 700 |
| 2024-09-10 | 31.11 | $30.97 | 700 |
| 2024-09-09 | 31.11 | $30.95 | 200 |
| 2024-09-06 | 31.11 | $30.61 | 700 |
| 2024-09-05 | 31.22 | $30.95 | 446 |
| 2024-09-04 | 31.23 | $31.18 | 1214 |
| 2024-09-03 | 31.17 | $31.10 | 1041 |
| 2024-08-30 | 31.11 | $31.24 | 230 |
| 2024-08-29 | 31.00 | $31.01 | 1702 |
| 2024-08-28 | 30.92 | $30.92 | 19600 |
| 2024-08-27 | 30.84 | $30.95 | 800 |
| 2024-08-26 | 30.74 | $30.95 | 415 |
| 2024-08-23 | 30.61 | $30.89 | 300 |
| 2024-08-22 | 30.46 | $30.50 | 100 |
| 2024-08-21 | 30.40 | $30.50 | 203 |
| 2024-08-20 | 30.32 | $30.35 | 112 |
| 2024-08-19 | 30.26 | $30.43 | 300 |
| 2024-08-16 | 30.17 | $30.42 | 608 |
| 2024-08-15 | 30.05 | $30.30 | 814 |
| 2024-08-14 | 29.94 | $30.14 | 200 |
| 2024-08-13 | 29.86 | $30.03 | 214 |
| 2024-08-12 | 29.79 | $29.69 | 700 |
| 2024-08-09 | 29.81 | $29.75 | 1100 |
| 2024-08-08 | 29.82 | $29.70 | 700 |
| 2024-08-07 | 29.84 | $29.33 | 800 |
| 2024-08-06 | 29.98 | $29.44 | 1900 |
| 2024-08-05 | 30.11 | $29.13 | 1937 |
| 2024-08-02 | 30.36 | $29.95 | 1122 |
| 2024-08-01 | 30.41 | $30.27 | 400 |
| 2024-07-31 | 30.35 | $30.30 | 2500 |
| 2024-07-30 | 30.26 | $30.28 | 931 |
| 2024-07-29 | 30.15 | $30.13 | 900 |
| 2024-07-26 | 30.05 | $30.08 | 200 |
| 2024-07-25 | 29.94 | $29.70 | 1110 |
| 2024-07-24 | 29.93 | $29.61 | 1500 |
| 2024-07-23 | 29.92 | $29.71 | 100 |
| 2024-07-22 | 29.88 | $29.83 | 640 |
| 2024-07-19 | 29.79 | $29.72 | 1217 |
| 2024-07-18 | 29.69 | $29.87 | 1225 |
| 2024-07-17 | 29.53 | $30.08 | 2805 |
| 2024-07-16 | 29.25 | $29.78 | 4000 |
| 2024-07-15 | 29.00 | $29.30 | 245 |
| 2024-07-12 | 28.85 | $29.32 | 11431 |
| 2024-07-11 | 28.65 | $29.11 | 4500 |
| 2024-07-10 | 28.47 | $28.69 | 140 |
| 2024-07-09 | 28.39 | $28.47 | 600 |
| 2024-07-08 | 28.36 | $28.38 | 226 |
| 2024-07-05 | 28.34 | $28.36 | 310 |
| 2024-07-03 | 28.34 | $28.42 | 400 |
| 2024-07-02 | 28.31 | $28.44 | 245 |
| 2024-07-01 | 28.26 | $28.36 | 345 |
| 2024-06-28 | 28.24 | $28.47 | 4332 |
| 2024-06-27 | 28.17 | $28.13 | 201 |
| 2024-06-26 | 28.19 | $28.16 | 100 |
| 2024-06-25 | 28.22 | $28.27 | 325 |
| 2024-06-24 | 28.21 | $28.51 | 1200 |
| 2024-06-21 | 28.13 | $28.26 | 229 |
| 2024-06-20 | 28.11 | $28.26 | 1138 |
| 2024-06-18 | 28.09 | $28.20 | 327 |
| 2024-06-17 | 28.08 | $28.09 | 137 |
| 2024-06-14 | 28.10 | $27.99 | 731 |
| 2024-06-13 | 28.17 | $28.12 | 302 |
| 2024-06-12 | 28.21 | $28.15 | 600 |
| 2024-06-11 | 28.25 | $28.13 | 100 |
| 2024-06-10 | 28.31 | $28.28 | 1015 |
| 2024-06-07 | 28.33 | $28.28 | 500 |
| 2024-06-06 | 28.35 | $28.33 | 449 |
| 2024-06-05 | 28.37 | $28.41 | 100 |
| 2024-06-04 | 28.37 | $28.43 | 710 |
| 2024-06-03 | 28.35 | $28.37 | 300 |
| 2024-05-31 | 28.36 | $28.54 | 340 |
| 2024-05-30 | 28.31 | $28.04 | 1200 |
| 2024-05-29 | 28.40 | $27.75 | 116 |
| 2024-05-28 | 28.61 | $28.09 | 119 |
| 2024-05-24 | 28.76 | $28.27 | 200 |
| 2024-05-23 | 28.87 | $28.19 | 603 |
| 2024-05-22 | 29.03 | $28.72 | 411 |
| 2024-05-21 | 29.06 | $28.90 | 200 |
| 2024-05-20 | 29.03 | $28.84 | 300 |
| 2024-05-17 | 29.00 | $29.05 | 200 |
| 2024-05-16 | 28.89 | $29.06 | 213 |
| 2024-05-15 | 28.75 | $29.03 | 200 |
| 2024-05-14 | 28.58 | $28.81 | 100 |
| 2024-05-13 | 28.45 | $28.65 | 400 |
| 2024-05-10 | 28.32 | $28.67 | 117 |
| 2024-05-09 | 28.17 | $28.59 | 100 |
| 2024-05-08 | 28.00 | $28.28 | 1100 |
| 2024-05-07 | 27.89 | $28.23 | 100 |
| 2024-05-06 | 27.77 | $28.08 | 200 |
| 2024-05-03 | 27.67 | $27.93 | 200 |
| 2024-05-02 | 27.60 | $27.72 | 324 |
| 2024-05-01 | 27.58 | $27.60 | 1829 |
| 2024-04-30 | 27.60 | $27.67 | 705 |
| 2024-04-29 | 27.59 | $27.92 | 100 |
| 2024-04-26 | 27.52 | $27.70 | 638 |
| 2024-04-25 | 27.49 | $27.78 | 300 |
| 2024-04-24 | 27.44 | $27.92 | 343 |
| 2024-04-23 | 27.33 | $27.71 | 100 |
| 2024-04-22 | 27.27 | $27.55 | 225 |
| 2024-04-19 | 27.25 | $27.41 | 347 |
| 2024-04-18 | 27.28 | $27.15 | 100 |
| 2024-04-17 | 27.40 | $27.09 | 727 |
| 2024-04-16 | 27.57 | $26.99 | 442 |
| 2024-04-15 | 27.80 | $27.23 | 208 |
| 2024-04-12 | 28.02 | $27.38 | 1100 |
| 2024-04-11 | 28.24 | $27.83 | 100 |
| 2024-04-10 | 28.35 | $27.91 | 1600 |
| 2024-04-09 | 28.47 | $28.44 | 1745 |
| 2024-04-08 | 28.44 | $28.31 | 300 |
| 2024-04-05 | 28.44 | $28.20 | 1345 |
| 2024-04-04 | 28.47 | $28.11 | 600 |
| 2024-04-03 | 28.53 | $28.31 | 300 |
| 2024-04-02 | 28.53 | $28.33 | 100 |
| 2024-04-01 | 28.53 | $28.55 | 100 |
| 2024-03-28 | 28.44 | $28.72 | 200 |
| 2024-03-27 | 28.28 | $28.46 | 4620 |
| 2024-03-26 | 28.16 | $27.95 | 100 |
| 2024-03-25 | 28.17 | $28.01 | 400 |
| 2024-03-22 | 28.16 | $28.07 | 242 |
| 2024-03-21 | 28.12 | $28.24 | 800 |
| 2024-03-20 | 28.02 | $28.02 | 1700 |
| 2024-03-19 | 27.95 | $27.78 | 400 |
| 2024-03-18 | 27.94 | $27.63 | 800 |
| 2024-03-15 | 27.98 | $27.70 | 300 |
| 2024-03-14 | 27.99 | $27.69 | 828 |
| 2024-03-13 | 28.00 | $27.99 | 1700 |
| 2024-03-12 | 27.92 | $28.00 | 1708 |
| 2024-03-11 | 27.80 | $27.99 | 300 |
| 2024-03-08 | 27.66 | $27.89 | 400 |
| 2024-03-07 | 27.52 | $27.80 | 800 |
| 2024-03-06 | 27.36 | $27.63 | 100 |
| 2024-03-05 | 27.22 | $27.40 | 100 |
| 2024-03-04 | 27.13 | $27.36 | 12349 |
| 2024-03-01 | 27.02 | $27.15 | 100 |
| 2024-02-29 | 26.95 | $27.09 | 711 |
| 2024-02-28 | 26.88 | $26.90 | 1012 |
| 2024-02-27 | 26.86 | $26.93 | 106 |
| 2024-02-26 | 26.82 | $26.81 | 100 |
| 2024-02-23 | 26.81 | $27.07 | 100 |
| 2024-02-22 | 26.71 | $26.97 | 201 |
| 2024-02-21 | 26.63 | $26.90 | 303 |
| 2024-02-20 | 26.55 | $26.70 | 100 |
| 2024-02-16 | 26.52 | $26.75 | 100 |
| 2024-02-15 | 26.46 | $26.78 | 100 |
| 2024-02-14 | 26.38 | $26.35 | 100 |
| 2024-02-13 | 26.43 | $26.19 | 200 |
| 2024-02-12 | 26.54 | $26.74 | 328 |
| 2024-02-09 | 26.50 | $26.50 | 100 |
| 2024-02-08 | 26.53 | $26.51 | 100 |
| 2024-02-07 | 26.56 | $26.51 | 100 |
| 2024-02-06 | 26.61 | $26.53 | 100 |
| 2024-02-05 | 26.65 | $26.45 | 100 |
| 2024-02-02 | 26.74 | $26.80 | 800 |
| 2024-02-01 | 26.73 | $26.87 | 100 |
| 2024-01-31 | 26.70 | $26.67 | 100 |
| 2024-01-30 | 26.72 | $26.92 | 100 |
| 2024-01-29 | 26.67 | $26.89 | 409 |
| 2024-01-26 | 26.62 | $26.82 | 100 |
| 2024-01-25 | 26.59 | $26.79 | 100 |
| 2024-01-24 | 26.55 | $26.48 | 220 |
| 2024-01-23 | 26.61 | $26.63 | 100 |
| 2024-01-22 | 26.63 | $26.62 | 100 |
| 2024-01-19 | 26.67 | $26.48 | 300 |
| 2024-01-18 | 26.76 | $26.29 | 148 |
| 2024-01-17 | 26.92 | $26.37 | 100 |
| 2024-01-16 | 27.10 | $26.64 | 100 |
| 2024-01-12 | 27.22 | $26.90 | 605 |
| 2024-01-11 | 27.29 | $26.92 | 100 |
| 2024-01-10 | 27.37 | $27.13 | 100 |
| 2024-01-09 | 27.39 | $27.23 | 200 |
| 2024-01-08 | 27.37 | $27.37 | 245 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.50
2026-07-22
Close Price
$37.41
Vol: 463
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.45
Average
55.16
Maximum
74.24
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 59.50 | $37.41 | 463 |
| 2026-07-21 | 58.42 | $37.30 | 834 |
| 2026-07-20 | 58.83 | $37.33 | 2903 |
| 2026-07-17 | 63.61 | $37.67 | 900 |
| 2026-07-16 | 65.55 | $37.80 | 6500 |
| 2026-07-15 | 59.62 | $37.14 | 2313 |
| 2026-07-14 | 60.52 | $37.20 | 1043 |
| 2026-07-13 | 62.00 | $37.30 | 1300 |
| 2026-07-10 | 60.15 | $37.10 | 1008 |
| 2026-07-09 | 57.70 | $36.85 | 700 |
| 2026-07-08 | 56.79 | $36.76 | 636 |
| 2026-07-07 | 63.73 | $37.24 | 12224 |
| 2026-07-06 | 59.84 | $36.84 | 1300 |
| 2026-07-02 | 60.46 | $36.88 | 17100 |
| 2026-07-01 | 55.82 | $36.45 | 1300 |
| 2026-06-30 | 54.03 | $36.30 | 1200 |
| 2026-06-29 | 58.69 | $36.61 | 200 |
| 2026-06-26 | 60.28 | $36.71 | 600 |
| 2026-06-25 | 58.12 | $36.51 | 937 |
| 2026-06-24 | 56.44 | $36.36 | 400 |
| 2026-06-23 | 57.17 | $36.41 | 600 |
| 2026-06-22 | 52.63 | $36.02 | 1200 |
| 2026-06-18 | 51.63 | $35.94 | 400 |
| 2026-06-17 | 53.64 | $36.09 | 1521 |
| 2026-06-16 | 62.80 | $36.68 | 246 |
| 2026-06-15 | 61.75 | $36.58 | 941 |
| 2026-06-12 | 66.19 | $36.83 | 243 |
| 2026-06-11 | 62.39 | $36.46 | 600 |
| 2026-06-10 | 61.03 | $36.34 | 1438 |
| 2026-06-09 | 61.56 | $36.37 | 3342 |
| 2026-06-08 | 57.25 | $36.00 | 2700 |
| 2026-06-05 | 60.56 | $36.19 | 1200 |
| 2026-06-04 | 60.10 | $36.15 | 3235 |
| 2026-06-03 | 53.20 | $35.62 | 848 |
| 2026-06-02 | 57.29 | $35.85 | 4100 |
| 2026-06-01 | 54.39 | $35.65 | 2600 |
| 2026-05-29 | 54.75 | $35.67 | 516 |
| 2026-05-28 | 54.75 | $35.67 | 1045 |
| 2026-05-27 | 57.08 | $35.81 | 1100 |
| 2026-05-26 | 57.92 | $35.86 | 1839 |
| 2026-05-22 | 61.16 | $36.05 | 1800 |
| 2026-05-21 | 56.26 | $35.65 | 1300 |
| 2026-05-20 | 54.78 | $35.54 | 200 |
| 2026-05-19 | 53.26 | $35.43 | 2020 |
| 2026-05-18 | 52.72 | $35.39 | 1300 |
| 2026-05-15 | 48.74 | $35.11 | 708 |
| 2026-05-14 | 51.85 | $35.32 | 902 |
| 2026-05-13 | 50.42 | $35.22 | 2800 |
| 2026-05-12 | 54.08 | $35.46 | 1200 |
| 2026-05-11 | 52.15 | $35.32 | 1400 |
| 2026-05-08 | 53.37 | $35.40 | 1300 |
| 2026-05-07 | 53.11 | $35.38 | 2700 |
| 2026-05-06 | 58.36 | $35.72 | 5500 |
| 2026-05-05 | 58.13 | $35.70 | 2320 |
| 2026-05-04 | 55.92 | $35.51 | 6123 |
| 2026-05-01 | 61.43 | $35.85 | 2800 |
| 2026-04-30 | 64.08 | $36.00 | 500 |
| 2026-04-29 | 56.90 | $35.39 | 444 |
| 2026-04-28 | 58.17 | $35.46 | 1531 |
| 2026-04-27 | 55.34 | $35.25 | 600 |
| 2026-04-24 | 55.68 | $35.27 | 300 |
| 2026-04-23 | 60.08 | $35.52 | 900 |
| 2026-04-22 | 57.39 | $35.31 | 304 |
| 2026-04-21 | 59.57 | $35.43 | 835 |
| 2026-04-20 | 61.80 | $35.55 | 328 |
| 2026-04-17 | 62.72 | $35.60 | 2600 |
| 2026-04-16 | 59.49 | $35.32 | 1200 |
| 2026-04-15 | 56.54 | $35.09 | 1500 |
| 2026-04-14 | 58.29 | $35.19 | 500 |
| 2026-04-13 | 59.16 | $35.24 | 418 |
| 2026-04-10 | 58.46 | $35.18 | 812 |
| 2026-04-09 | 62.94 | $35.44 | 453 |
| 2026-04-08 | 60.85 | $35.25 | 448 |
| 2026-04-07 | 55.33 | $34.81 | 147 |
| 2026-04-06 | 55.84 | $34.84 | 200 |
| 2026-04-02 | 54.37 | $34.73 | 307 |
| 2026-04-01 | 51.44 | $34.52 | 300 |
| 2026-03-31 | 52.67 | $34.60 | 1000 |
| 2026-03-30 | 48.76 | $34.33 | 242 |
| 2026-03-27 | 46.27 | $34.17 | 300 |
| 2026-03-26 | 47.65 | $34.27 | 121 |
| 2026-03-25 | 47.50 | $34.26 | 211 |
| 2026-03-24 | 45.14 | $34.10 | 539 |
| 2026-03-23 | 40.87 | $33.83 | 226 |
| 2026-03-20 | 39.20 | $33.73 | 2516 |
| 2026-03-19 | 43.38 | $34.09 | 609 |
| 2026-03-18 | 42.57 | $34.04 | 5547 |
| 2026-03-17 | 47.45 | $34.42 | 17429 |
| 2026-03-16 | 45.42 | $34.29 | 745 |
| 2026-03-13 | 43.50 | $34.17 | 500 |
| 2026-03-12 | 43.50 | $34.17 | 500 |
| 2026-03-11 | 45.93 | $34.37 | 300 |
| 2026-03-10 | 47.70 | $34.51 | 100 |
| 2026-03-09 | 51.62 | $34.80 | 1030 |
| 2026-03-06 | 53.05 | $34.90 | 200 |
| 2026-03-05 | 56.14 | $35.11 | 500 |
| 2026-03-04 | 59.11 | $35.30 | 733 |
| 2026-03-03 | 57.88 | $35.19 | 1318 |
| 2026-03-02 | 63.46 | $35.53 | 523 |
| 2026-02-27 | 63.46 | $35.53 | 1502 |
| 2026-02-26 | 63.62 | $35.54 | 347 |
| 2026-02-25 | 62.62 | $35.43 | 600 |
| 2026-02-24 | 63.68 | $35.50 | 520 |
| 2026-02-23 | 62.21 | $35.33 | 801 |
| 2026-02-20 | 67.08 | $35.65 | 100 |
| 2026-02-19 | 65.64 | $35.47 | 300 |
| 2026-02-18 | 67.35 | $35.58 | 800 |
| 2026-02-17 | 66.05 | $35.41 | 200 |
| 2026-02-13 | 68.64 | $35.58 | 400 |
| 2026-02-12 | 66.52 | $35.29 | 643 |
| 2026-02-11 | 71.78 | $35.62 | 2500 |
| 2026-02-10 | 70.58 | $35.44 | 4112 |
| 2026-02-09 | 69.11 | $35.23 | 940 |
| 2026-02-06 | 70.54 | $35.32 | 927 |
| 2026-02-05 | 66.43 | $34.76 | 1112 |
| 2026-02-04 | 70.61 | $35.01 | 1400 |
| 2026-02-03 | 65.31 | $34.37 | 202 |
| 2026-02-02 | 61.49 | $34.00 | 1101 |
| 2026-01-30 | 60.83 | $33.94 | 321 |
| 2026-01-29 | 58.93 | $33.77 | 407 |
| 2026-01-28 | 57.42 | $33.64 | 513 |
| 2026-01-27 | 59.49 | $33.77 | 1009 |
| 2026-01-26 | 58.95 | $33.72 | 800 |
| 2026-01-23 | 57.10 | $33.55 | 300 |
| 2026-01-22 | 59.50 | $33.71 | 2800 |
| 2026-01-21 | 59.65 | $33.72 | 1724 |
| 2026-01-20 | 54.09 | $33.21 | 1300 |
| 2026-01-16 | 61.87 | $33.70 | 1700 |
| 2026-01-15 | 64.19 | $33.83 | 1700 |
| 2026-01-14 | 62.54 | $33.67 | 3866 |
| 2026-01-13 | 56.90 | $33.19 | 1300 |
| 2026-01-12 | 56.64 | $33.17 | 200 |
| 2026-01-09 | 58.13 | $33.26 | 3700 |
| 2026-01-08 | 57.06 | $33.17 | 300 |
| 2026-01-07 | 50.79 | $32.70 | 1600 |
| 2026-01-06 | 58.76 | $33.16 | 1329 |
| 2026-01-05 | 56.65 | $33.01 | 1433 |
| 2026-01-02 | 54.44 | $32.86 | 2600 |
| 2025-12-31 | 51.29 | $32.66 | 3800 |
| 2025-12-30 | 54.90 | $32.86 | 825 |
| 2025-12-29 | 54.44 | $32.83 | 500 |
| 2025-12-26 | 54.79 | $32.85 | 525 |
| 2025-12-24 | 54.79 | $32.85 | 900 |
| 2025-12-23 | 52.29 | $32.67 | 433 |
| 2025-12-22 | 53.86 | $32.77 | 801 |
| 2025-12-19 | 52.37 | $32.66 | 1800 |
| 2025-12-18 | 55.31 | $32.85 | 200 |
| 2025-12-17 | 57.07 | $32.96 | 2000 |
| 2025-12-16 | 55.86 | $32.86 | 1500 |
| 2025-12-15 | 60.94 | $33.17 | 300 |
| 2025-12-12 | 59.24 | $33.02 | 800 |
| 2025-12-11 | 59.57 | $33.04 | 9600 |
| 2025-12-10 | 57.43 | $32.85 | 1000 |
| 2025-12-09 | 50.95 | $32.35 | 1004 |
| 2025-12-08 | 51.10 | $32.36 | 9143 |
| 2025-12-05 | 54.88 | $32.61 | 242 |
| 2025-12-04 | 54.88 | $32.61 | 200 |
| 2025-12-03 | 56.08 | $32.69 | 1135 |
| 2025-12-02 | 52.64 | $32.41 | 900 |
| 2025-12-01 | 54.22 | $32.52 | 200 |
| 2025-11-28 | 56.73 | $32.69 | 312 |
| 2025-11-26 | 54.74 | $32.52 | 100 |
| 2025-11-25 | 52.42 | $32.33 | 400 |
| 2025-11-24 | 47.88 | $31.99 | 100 |
| 2025-11-21 | 48.53 | $32.04 | 437 |
| 2025-11-20 | 39.70 | $31.47 | 427 |
| 2025-11-19 | 41.73 | $31.64 | 200 |
| 2025-11-18 | 44.80 | $31.88 | 1106 |
| 2025-11-17 | 42.80 | $31.76 | 800 |
| 2025-11-14 | 48.49 | $32.17 | 115 |
| 2025-11-13 | 49.25 | $32.22 | 1316 |
| 2025-11-12 | 52.37 | $32.42 | 100 |
| 2025-11-11 | 52.23 | $32.41 | 627 |
| 2025-11-10 | 46.39 | $32.03 | 200 |
| 2025-11-07 | 45.90 | $32.00 | 512 |
| 2025-11-06 | 40.88 | $31.71 | 127 |
| 2025-11-05 | 42.43 | $31.83 | 1000 |
| 2025-11-04 | 39.53 | $31.67 | 700 |
| 2025-11-03 | 40.88 | $31.78 | 100 |
| 2025-10-31 | 42.89 | $31.94 | 318 |
| 2025-10-30 | 41.17 | $31.84 | 124 |
| 2025-10-29 | 41.77 | $31.89 | 1040 |
| 2025-10-28 | 49.89 | $32.48 | 600 |
| 2025-10-27 | 55.45 | $32.80 | 1639 |
| 2025-10-24 | 54.08 | $32.71 | 222 |
| 2025-10-23 | 53.32 | $32.66 | 400 |
| 2025-10-22 | 52.88 | $32.63 | 129 |
| 2025-10-21 | 53.20 | $32.65 | 100 |
| 2025-10-20 | 53.07 | $32.64 | 703 |
| 2025-10-17 | 50.78 | $32.47 | 300 |
| 2025-10-16 | 48.98 | $32.34 | 2332 |
| 2025-10-15 | 54.53 | $32.72 | 700 |
| 2025-10-14 | 52.51 | $32.57 | 1912 |
| 2025-10-13 | 48.30 | $32.28 | 1827 |
| 2025-10-10 | 43.89 | $32.01 | 549 |
| 2025-10-09 | 53.51 | $32.61 | 643 |
| 2025-10-08 | 57.51 | $32.81 | 300 |
| 2025-10-07 | 58.97 | $32.88 | 300 |
| 2025-10-06 | 60.43 | $32.95 | 3419 |
| 2025-10-03 | 61.25 | $32.99 | 326 |
| 2025-10-02 | 58.86 | $32.81 | 400 |
| 2025-10-01 | 61.67 | $32.95 | 25500 |
| 2025-09-30 | 58.72 | $32.73 | 7100 |
| 2025-09-29 | 56.40 | $32.57 | 448 |
| 2025-09-26 | 55.96 | $32.54 | 200 |
| 2025-09-25 | 51.29 | $32.24 | 100 |
| 2025-09-24 | 55.38 | $32.46 | 525 |
| 2025-09-23 | 55.38 | $32.46 | 700 |
| 2025-09-22 | 53.08 | $32.31 | 600 |
| 2025-09-19 | 54.69 | $32.40 | 238 |
| 2025-09-18 | 54.69 | $32.40 | 124 |
| 2025-09-17 | 52.37 | $32.24 | 6600 |
| 2025-09-16 | 51.63 | $32.19 | 600 |
| 2025-09-15 | 53.19 | $32.29 | 1619 |
| 2025-09-12 | 55.92 | $32.46 | 314 |
| 2025-09-11 | 58.26 | $32.60 | 500 |
| 2025-09-10 | 54.23 | $32.29 | 710 |
| 2025-09-09 | 52.55 | $32.17 | 737 |
| 2025-09-08 | 51.27 | $32.08 | 3200 |
| 2025-09-05 | 54.36 | $32.28 | 614 |
| 2025-09-04 | 54.83 | $32.31 | 600 |
| 2025-09-03 | 53.16 | $32.18 | 800 |
| 2025-09-02 | 55.25 | $32.32 | 336 |
| 2025-08-29 | 59.03 | $32.56 | 100 |
| 2025-08-28 | 58.01 | $32.47 | 1400 |
| 2025-08-27 | 59.74 | $32.58 | 200 |
| 2025-08-26 | 58.24 | $32.44 | 600 |
| 2025-08-25 | 58.68 | $32.47 | 1138 |
| 2025-08-22 | 62.49 | $32.72 | 900 |
| 2025-08-21 | 55.73 | $32.10 | 1301 |
| 2025-08-20 | 57.15 | $32.19 | 544 |
| 2025-08-19 | 55.72 | $32.07 | 905 |
| 2025-08-18 | 53.76 | $31.91 | 200 |
| 2025-08-15 | 55.96 | $32.06 | 400 |
| 2025-08-14 | 57.30 | $32.15 | 343 |
| 2025-08-13 | 58.63 | $32.24 | 446 |
| 2025-08-12 | 54.87 | $31.90 | 1300 |
| 2025-08-11 | 50.75 | $31.57 | 216 |
| 2025-08-08 | 52.26 | $31.68 | 300 |
| 2025-08-07 | 50.61 | $31.55 | 1248 |
| 2025-08-06 | 50.10 | $31.51 | 426 |
| 2025-08-05 | 52.13 | $31.67 | 300 |
| 2025-08-04 | 52.63 | $31.71 | 307 |
| 2025-08-01 | 48.87 | $31.39 | 300 |
| 2025-07-31 | 51.41 | $31.60 | 100 |
| 2025-07-30 | 55.19 | $31.89 | 400 |
| 2025-07-29 | 60.26 | $32.24 | 400 |
| 2025-07-28 | 59.25 | $32.14 | 726 |
| 2025-07-25 | 63.74 | $32.43 | 1103 |
| 2025-07-24 | 62.53 | $32.30 | 2200 |
| 2025-07-23 | 64.91 | $32.45 | 241 |
| 2025-07-22 | 62.95 | $32.23 | 731 |
| 2025-07-21 | 57.51 | $31.70 | 2400 |
| 2025-07-18 | 60.04 | $31.86 | 300 |
| 2025-07-17 | 59.29 | $31.79 | 300 |
| 2025-07-16 | 56.08 | $31.50 | 700 |
| 2025-07-15 | 54.67 | $31.38 | 729 |
| 2025-07-14 | 60.50 | $31.76 | 300 |
| 2025-07-11 | 61.16 | $31.80 | 300 |
| 2025-07-10 | 63.43 | $31.94 | 711 |
| 2025-07-09 | 62.09 | $31.80 | 9300 |
| 2025-07-08 | 61.03 | $31.69 | 400 |
| 2025-07-07 | 59.66 | $31.55 | 600 |
| 2025-07-03 | 64.09 | $31.84 | 2300 |
| 2025-07-02 | 63.01 | $31.72 | 600 |
| 2025-07-01 | 61.35 | $31.54 | 5108 |
| 2025-06-30 | 56.98 | $31.11 | 500 |
| 2025-06-27 | 55.98 | $31.02 | 641 |
| 2025-06-26 | 54.55 | $30.89 | 300 |
| 2025-06-25 | 52.27 | $30.69 | 600 |
| 2025-06-24 | 57.32 | $31.06 | 1225 |
| 2025-06-23 | 54.74 | $30.83 | 1219 |
| 2025-06-20 | 53.34 | $30.71 | 307 |
| 2025-06-18 | 52.17 | $30.61 | 1945 |
| 2025-06-17 | 51.83 | $30.58 | 1300 |
| 2025-06-16 | 55.22 | $30.85 | 204 |
| 2025-06-13 | 53.84 | $30.72 | 344 |
| 2025-06-12 | 58.17 | $31.05 | 200 |
| 2025-06-11 | 56.77 | $30.91 | 100 |
| 2025-06-10 | 56.77 | $30.91 | 6125 |
| 2025-06-09 | 54.20 | $30.65 | 100 |
| 2025-06-06 | 53.59 | $30.59 | 100 |
| 2025-06-05 | 50.26 | $30.27 | 500 |
| 2025-06-04 | 50.80 | $30.32 | 3100 |
| 2025-06-03 | 52.19 | $30.45 | 2909 |
| 2025-06-02 | 51.01 | $30.33 | 1121 |
| 2025-05-30 | 51.31 | $30.36 | 400 |
| 2025-05-29 | 50.76 | $30.30 | 634 |
| 2025-05-28 | 49.03 | $30.11 | 506 |
| 2025-05-27 | 52.34 | $30.47 | 6405 |
| 2025-05-23 | 47.99 | $30.00 | 2644 |
| 2025-05-22 | 47.70 | $29.97 | 1100 |
| 2025-05-21 | 49.26 | $30.15 | 7532 |
| 2025-05-20 | 56.06 | $30.85 | 4800 |
| 2025-05-19 | 56.80 | $30.92 | 11147 |
| 2025-05-16 | 58.05 | $31.04 | 1800 |
| 2025-05-15 | 56.06 | $30.78 | 139 |
| 2025-05-14 | 52.94 | $30.40 | 2129 |
| 2025-05-13 | 55.29 | $30.64 | 3329 |
| 2025-05-12 | 55.22 | $30.63 | 625 |
| 2025-05-09 | 50.95 | $30.11 | 200 |
| 2025-05-08 | 50.95 | $30.11 | 934 |
| 2025-05-07 | 49.45 | $29.93 | 148 |
| 2025-05-06 | 48.62 | $29.83 | 200 |
| 2025-05-05 | 50.43 | $30.06 | 341 |
| 2025-05-02 | 51.70 | $30.22 | 626 |
| 2025-05-01 | 48.29 | $29.78 | 1844 |
| 2025-04-30 | 48.36 | $29.79 | 905 |
| 2025-04-29 | 48.86 | $29.86 | 2419 |
| 2025-04-28 | 47.84 | $29.72 | 1810 |
| 2025-04-25 | 46.91 | $29.59 | 4903 |
| 2025-04-24 | 47.72 | $29.72 | 400 |
| 2025-04-23 | 45.95 | $29.46 | 500 |
| 2025-04-22 | 44.93 | $29.31 | 1800 |
| 2025-04-21 | 40.27 | $28.66 | 900 |
| 2025-04-17 | 43.67 | $29.29 | 1532 |
| 2025-04-16 | 41.67 | $29.02 | 924 |
| 2025-04-15 | 43.12 | $29.29 | 1800 |
| 2025-04-14 | 43.50 | $29.36 | 1400 |
| 2025-04-11 | 40.41 | $28.92 | 6500 |
| 2025-04-10 | 37.45 | $28.52 | 100800 |
| 2025-04-09 | 41.73 | $29.39 | 8926 |
| 2025-04-08 | 25.45 | $27.64 | 3843 |
| 2025-04-07 | 27.36 | $28.10 | 2144 |
| 2025-04-04 | 28.74 | $28.41 | 5100 |
| 2025-04-03 | 39.81 | $30.21 | 500 |
| 2025-04-02 | 53.37 | $31.46 | 600 |
| 2025-04-01 | 51.23 | $31.29 | 818 |
| 2025-03-31 | 52.44 | $31.38 | 5238 |
| 2025-03-28 | 47.44 | $31.00 | 1633 |
| 2025-03-27 | 50.78 | $31.25 | 1800 |
| 2025-03-26 | 50.65 | $31.24 | 206 |
| 2025-03-25 | 48.69 | $31.09 | 400 |
| 2025-03-24 | 51.68 | $31.32 | 6200 |
| 2025-03-21 | 48.41 | $31.07 | 700 |
| 2025-03-20 | 51.03 | $31.27 | 1500 |
| 2025-03-19 | 51.56 | $31.31 | 4203 |
| 2025-03-18 | 49.70 | $31.16 | 443 |
| 2025-03-17 | 50.94 | $31.26 | 300 |
| 2025-03-14 | 46.22 | $30.89 | 1429 |
| 2025-03-13 | 36.11 | $30.25 | 4400 |
| 2025-03-12 | 38.58 | $30.48 | 8900 |
| 2025-03-11 | 41.40 | $30.72 | 500 |
| 2025-03-10 | 46.05 | $31.07 | 100 |
| 2025-03-07 | 49.20 | $31.28 | 100 |
| 2025-03-06 | 42.43 | $30.90 | 100 |
| 2025-03-05 | 47.14 | $31.20 | 9900 |
| 2025-03-04 | 46.39 | $31.16 | 1321 |
| 2025-03-03 | 56.55 | $31.69 | 1500 |
| 2025-02-28 | 57.68 | $31.74 | 200 |
| 2025-02-27 | 53.82 | $31.52 | 200 |
| 2025-02-26 | 54.46 | $31.55 | 600 |
| 2025-02-25 | 57.98 | $31.71 | 200 |
| 2025-02-24 | 58.43 | $31.73 | 1107 |
| 2025-02-21 | 58.43 | $31.73 | 216 |
| 2025-02-20 | 61.88 | $31.89 | 810 |
| 2025-02-19 | 61.48 | $31.86 | 1028 |
| 2025-02-18 | 58.84 | $31.67 | 600 |
| 2025-02-14 | 55.49 | $31.45 | 718 |
| 2025-02-13 | 56.28 | $31.49 | 907 |
| 2025-02-12 | 52.24 | $31.24 | 200 |
| 2025-02-11 | 53.75 | $31.32 | 200 |
| 2025-02-10 | 51.06 | $31.16 | 303 |
| 2025-02-07 | 49.49 | $31.07 | 420 |
| 2025-02-06 | 51.95 | $31.21 | 200 |
| 2025-02-05 | 52.49 | $31.24 | 1647 |
| 2025-02-04 | 52.02 | $31.21 | 6500 |
| 2025-02-03 | 51.72 | $31.19 | 1200 |
| 2025-01-31 | 52.66 | $31.25 | 3749 |
| 2025-01-30 | 54.06 | $31.34 | 325 |
| 2025-01-29 | 51.33 | $31.14 | 8416 |
| 2025-01-28 | 51.77 | $31.17 | 1132 |
| 2025-01-27 | 54.41 | $31.35 | 2219 |
| 2025-01-24 | 53.53 | $31.28 | 700 |
| 2025-01-23 | 52.42 | $31.19 | 106 |
| 2025-01-22 | 51.30 | $31.10 | 400 |
| 2025-01-21 | 56.47 | $31.47 | 300 |
| 2025-01-17 | 53.84 | $31.25 | 100 |
| 2025-01-16 | 49.79 | $30.94 | 200 |
| 2025-01-15 | 48.11 | $30.82 | 100 |
| 2025-01-14 | 42.99 | $30.48 | 100 |
| 2025-01-13 | 38.04 | $30.19 | 323 |
| 2025-01-10 | 34.50 | $30.00 | 217 |
| 2025-01-08 | 38.21 | $30.34 | 411 |
| 2025-01-07 | 36.49 | $30.25 | 300 |
| 2025-01-06 | 37.15 | $30.31 | 513 |
| 2025-01-03 | 39.74 | $30.54 | 5519 |
| 2025-01-02 | 35.26 | $30.30 | 343 |
| 2024-12-31 | 35.36 | $30.31 | 442 |
| 2024-12-30 | 34.26 | $30.25 | 701 |
| 2024-12-27 | 36.33 | $30.46 | 228 |
| 2024-12-26 | 37.77 | $30.60 | 409 |
| 2024-12-24 | 36.40 | $30.52 | 213 |
| 2024-12-23 | 33.43 | $30.35 | 205 |
| 2024-12-20 | 33.61 | $30.37 | 535 |
| 2024-12-19 | 25.85 | $29.95 | 606 |
| 2024-12-18 | 28.91 | $30.35 | 1500 |
| 2024-12-17 | 35.35 | $31.00 | 407 |
| 2024-12-16 | 37.82 | $31.20 | 100 |
| 2024-12-13 | 40.64 | $31.41 | 200 |
| 2024-12-12 | 41.49 | $31.47 | 600 |
| 2024-12-11 | 44.09 | $31.65 | 500 |
| 2024-12-10 | 44.09 | $31.65 | 200 |
| 2024-12-09 | 46.89 | $31.84 | 346 |
| 2024-12-06 | 49.40 | $32.00 | 123 |
| 2024-12-05 | 52.58 | $32.19 | 116 |
| 2024-12-04 | 54.14 | $32.28 | 226 |
| 2024-12-03 | 55.90 | $32.38 | 300 |
| 2024-12-02 | 60.17 | $32.61 | 207 |
| 2024-11-29 | 66.23 | $32.90 | 217 |
| 2024-11-27 | 65.44 | $32.83 | 120 |
| 2024-11-26 | 65.10 | $32.80 | 135 |
| 2024-11-25 | 64.99 | $32.79 | 100 |
| 2024-11-22 | 63.27 | $32.63 | 300 |
| 2024-11-21 | 60.74 | $32.41 | 101 |
| 2024-11-20 | 55.46 | $32.01 | 200 |
| 2024-11-19 | 54.44 | $31.94 | 100 |
| 2024-11-18 | 56.00 | $32.03 | 433 |
| 2024-11-15 | 55.05 | $31.96 | 1701 |
| 2024-11-14 | 56.72 | $32.06 | 100 |
| 2024-11-13 | 58.93 | $32.19 | 300 |
| 2024-11-12 | 58.09 | $32.12 | 211 |
| 2024-11-11 | 62.78 | $32.39 | 117 |
| 2024-11-08 | 60.89 | $32.22 | 100 |
| 2024-11-07 | 58.54 | $32.02 | 2903 |
| 2024-11-06 | 60.80 | $32.15 | 300 |
| 2024-11-05 | 51.02 | $31.44 | 1300 |
| 2024-11-04 | 48.07 | $31.27 | 700 |
| 2024-11-01 | 47.90 | $31.26 | 600 |
| 2024-10-31 | 52.62 | $31.54 | 136 |
| 2024-10-30 | 51.81 | $31.49 | 100 |
| 2024-10-29 | 50.53 | $31.41 | 825 |
| 2024-10-28 | 54.85 | $31.66 | 110 |
| 2024-10-25 | 51.72 | $31.46 | 236 |
| 2024-10-24 | 56.57 | $31.72 | 100 |
| 2024-10-23 | 56.77 | $31.73 | 214 |
| 2024-10-22 | 56.19 | $31.69 | 100 |
| 2024-10-21 | 55.06 | $31.61 | 100 |
| 2024-10-18 | 64.80 | $32.10 | 100 |
| 2024-10-17 | 64.19 | $32.05 | 2100 |
| 2024-10-16 | 65.94 | $32.13 | 200 |
| 2024-10-15 | 61.87 | $31.80 | 300 |
| 2024-10-14 | 62.51 | $31.83 | 4700 |
| 2024-10-11 | 59.28 | $31.59 | 100 |
| 2024-10-10 | 53.95 | $31.25 | 410 |
| 2024-10-09 | 57.53 | $31.42 | 100 |
| 2024-10-08 | 55.38 | $31.29 | 100 |
| 2024-10-07 | 55.21 | $31.28 | 1037 |
| 2024-10-04 | 61.03 | $31.55 | 100 |
| 2024-10-03 | 58.57 | $31.39 | 100 |
| 2024-10-02 | 62.30 | $31.55 | 211 |
| 2024-10-01 | 62.78 | $31.57 | 500 |
| 2024-09-30 | 66.13 | $31.71 | 400 |
| 2024-09-27 | 64.05 | $31.55 | 131 |
| 2024-09-26 | 61.82 | $31.39 | 402 |
| 2024-09-25 | 61.24 | $31.35 | 100 |
| 2024-09-24 | 64.45 | $31.49 | 802 |
| 2024-09-23 | 66.10 | $31.56 | 100 |
| 2024-09-20 | 65.38 | $31.50 | 146 |
| 2024-09-19 | 67.42 | $31.59 | 328 |
| 2024-09-18 | 65.61 | $31.43 | 109 |
| 2024-09-17 | 66.71 | $31.48 | 100 |
| 2024-09-16 | 67.13 | $31.50 | 200 |
| 2024-09-13 | 64.77 | $31.28 | 900 |
| 2024-09-12 | 61.29 | $30.99 | 100 |
| 2024-09-11 | 60.26 | $30.91 | 700 |
| 2024-09-10 | 61.42 | $30.97 | 700 |
| 2024-09-09 | 61.18 | $30.95 | 200 |
| 2024-09-06 | 56.89 | $30.61 | 700 |
| 2024-09-05 | 63.57 | $30.95 | 446 |
| 2024-09-04 | 68.75 | $31.18 | 1214 |
| 2024-09-03 | 67.88 | $31.10 | 1041 |
| 2024-08-30 | 71.15 | $31.24 | 230 |
| 2024-08-29 | 68.81 | $31.01 | 1702 |
| 2024-08-28 | 67.83 | $30.92 | 19600 |
| 2024-08-27 | 68.51 | $30.95 | 800 |
| 2024-08-26 | 68.51 | $30.95 | 415 |
| 2024-08-23 | 67.93 | $30.89 | 300 |
| 2024-08-22 | 63.84 | $30.50 | 100 |
| 2024-08-21 | 63.84 | $30.50 | 203 |
| 2024-08-20 | 62.16 | $30.35 | 112 |
| 2024-08-19 | 63.65 | $30.43 | 300 |
| 2024-08-16 | 63.55 | $30.42 | 608 |
| 2024-08-15 | 62.32 | $30.30 | 814 |
| 2024-08-14 | 60.63 | $30.14 | 200 |
| 2024-08-13 | 59.45 | $30.03 | 214 |
| 2024-08-12 | 55.52 | $29.69 | 700 |
| 2024-08-09 | 56.44 | $29.75 | 1100 |
| 2024-08-08 | 55.86 | $29.70 | 700 |
| 2024-08-07 | 51.33 | $29.33 | 800 |
| 2024-08-06 | 52.86 | $29.44 | 1900 |
| 2024-08-05 | 48.77 | $29.13 | 1937 |
| 2024-08-02 | 62.39 | $29.95 | 1122 |
| 2024-08-01 | 69.60 | $30.27 | 400 |
| 2024-07-31 | 70.32 | $30.30 | 2500 |
| 2024-07-30 | 70.12 | $30.28 | 931 |
| 2024-07-29 | 68.64 | $30.13 | 900 |
| 2024-07-26 | 68.14 | $30.08 | 200 |
| 2024-07-25 | 64.00 | $29.70 | 1110 |
| 2024-07-24 | 62.91 | $29.61 | 1500 |
| 2024-07-23 | 64.98 | $29.71 | 100 |
| 2024-07-22 | 67.51 | $29.83 | 640 |
| 2024-07-19 | 66.37 | $29.72 | 1217 |
| 2024-07-18 | 69.53 | $29.87 | 1225 |
| 2024-07-17 | 74.24 | $30.08 | 2805 |
| 2024-07-16 | 71.63 | $29.78 | 4000 |
| 2024-07-15 | 66.48 | $29.30 | 245 |
| 2024-07-12 | 66.96 | $29.32 | 11431 |
| 2024-07-11 | 64.39 | $29.11 | 4500 |
| 2024-07-10 | 58.22 | $28.69 | 140 |
| 2024-07-09 | 54.27 | $28.47 | 600 |
| 2024-07-08 | 52.52 | $28.38 | 226 |
| 2024-07-05 | 52.14 | $28.36 | 310 |
| 2024-07-03 | 53.37 | $28.42 | 400 |
| 2024-07-02 | 53.78 | $28.44 | 245 |
| 2024-07-01 | 52.41 | $28.36 | 345 |
| 2024-06-28 | 54.51 | $28.47 | 4332 |
| 2024-06-27 | 48.44 | $28.13 | 201 |
| 2024-06-26 | 48.98 | $28.16 | 100 |
| 2024-06-25 | 51.00 | $28.27 | 325 |
| 2024-06-24 | 55.74 | $28.51 | 1200 |
| 2024-06-21 | 51.25 | $28.26 | 229 |
| 2024-06-20 | 51.25 | $28.26 | 1138 |
| 2024-06-18 | 50.16 | $28.20 | 327 |
| 2024-06-17 | 48.13 | $28.09 | 137 |
| 2024-06-14 | 46.24 | $27.99 | 731 |
| 2024-06-13 | 48.42 | $28.12 | 302 |
| 2024-06-12 | 48.92 | $28.15 | 600 |
| 2024-06-11 | 48.58 | $28.13 | 100 |
| 2024-06-10 | 51.00 | $28.28 | 1015 |
| 2024-06-07 | 51.00 | $28.28 | 500 |
| 2024-06-06 | 51.78 | $28.33 | 449 |
| 2024-06-05 | 53.00 | $28.41 | 100 |
| 2024-06-04 | 53.30 | $28.43 | 710 |
| 2024-06-03 | 52.54 | $28.37 | 300 |
| 2024-05-31 | 54.96 | $28.54 | 340 |
| 2024-05-30 | 48.30 | $28.04 | 1200 |
| 2024-05-29 | 43.71 | $27.75 | 116 |
| 2024-05-28 | 48.51 | $28.09 | 119 |
| 2024-05-24 | 51.34 | $28.27 | 200 |
| 2024-05-23 | 50.11 | $28.19 | 603 |
| 2024-05-22 | 59.58 | $28.72 | 411 |
| 2024-05-21 | 63.45 | $28.90 | 200 |
| 2024-05-20 | 62.68 | $28.84 | 300 |
| 2024-05-17 | 67.39 | $29.05 | 200 |
| 2024-05-16 | 67.62 | $29.06 | 213 |
| 2024-05-15 | 67.30 | $29.03 | 200 |
| 2024-05-14 | 64.90 | $28.81 | 100 |
| 2024-05-13 | 63.03 | $28.65 | 400 |
| 2024-05-10 | 63.43 | $28.67 | 117 |
| 2024-05-09 | 62.53 | $28.59 | 100 |
| 2024-05-08 | 58.75 | $28.28 | 1100 |
| 2024-05-07 | 58.11 | $28.23 | 100 |
| 2024-05-06 | 56.15 | $28.08 | 200 |
| 2024-05-03 | 54.11 | $27.93 | 200 |
| 2024-05-02 | 51.09 | $27.72 | 324 |
| 2024-05-01 | 49.28 | $27.60 | 1829 |
| 2024-04-30 | 50.31 | $27.67 | 705 |
| 2024-04-29 | 54.17 | $27.92 | 100 |
| 2024-04-26 | 51.03 | $27.70 | 638 |
| 2024-04-25 | 52.27 | $27.78 | 300 |
| 2024-04-24 | 54.46 | $27.92 | 343 |
| 2024-04-23 | 51.56 | $27.71 | 100 |
| 2024-04-22 | 49.23 | $27.55 | 225 |
| 2024-04-19 | 47.11 | $27.41 | 347 |
| 2024-04-18 | 42.90 | $27.15 | 100 |
| 2024-04-17 | 41.88 | $27.09 | 727 |
| 2024-04-16 | 40.20 | $26.99 | 442 |
| 2024-04-15 | 43.04 | $27.23 | 208 |
| 2024-04-12 | 44.92 | $27.38 | 1100 |
| 2024-04-11 | 51.32 | $27.83 | 100 |
| 2024-04-10 | 52.59 | $27.91 | 1600 |
| 2024-04-09 | 62.24 | $28.44 | 1745 |
| 2024-04-08 | 60.55 | $28.31 | 300 |
| 2024-04-05 | 59.08 | $28.20 | 1345 |
| 2024-04-04 | 57.86 | $28.11 | 600 |
| 2024-04-03 | 61.75 | $28.31 | 300 |
| 2024-04-02 | 62.15 | $28.33 | 100 |
| 2024-04-01 | 66.62 | $28.55 | 100 |
| 2024-03-28 | 70.34 | $28.72 | 200 |
| 2024-03-27 | 67.72 | $28.46 | 4620 |
| 2024-03-26 | 61.37 | $27.95 | 100 |
| 2024-03-25 | 62.75 | $28.01 | 400 |
| 2024-03-22 | 64.12 | $28.07 | 242 |
| 2024-03-21 | 68.13 | $28.24 | 800 |
| 2024-03-20 | 65.48 | $28.02 | 1700 |
| 2024-03-19 | 62.22 | $27.78 | 400 |
| 2024-03-18 | 59.98 | $27.63 | 800 |
| 2024-03-15 | 61.60 | $27.70 | 300 |
| 2024-03-14 | 61.46 | $27.69 | 828 |
| 2024-03-13 | 68.65 | $27.99 | 1700 |
| 2024-03-12 | 68.91 | $28.00 | 1708 |
| 2024-03-11 | 68.80 | $27.99 | 300 |
| 2024-03-08 | 67.71 | $27.89 | 400 |
| 2024-03-07 | 66.72 | $27.80 | 800 |
| 2024-03-06 | 64.78 | $27.63 | 100 |
| 2024-03-05 | 61.92 | $27.40 | 100 |
| 2024-03-04 | 61.41 | $27.36 | 12349 |
| 2024-03-01 | 58.60 | $27.15 | 100 |
| 2024-02-29 | 57.77 | $27.09 | 711 |
| 2024-02-28 | 55.05 | $26.90 | 1012 |
| 2024-02-27 | 55.59 | $26.93 | 106 |
| 2024-02-26 | 53.88 | $26.81 | 100 |
| 2024-02-23 | 58.52 | $27.07 | 100 |
| 2024-02-22 | 57.17 | $26.97 | 201 |
| 2024-02-21 | 56.22 | $26.90 | 303 |
| 2024-02-20 | 53.44 | $26.70 | 100 |
| 2024-02-16 | 54.26 | $26.75 | 100 |
| 2024-02-15 | 54.74 | $26.78 | 100 |
| 2024-02-14 | 48.55 | $26.35 | 100 |
| 2024-02-13 | 45.94 | $26.19 | 200 |
| 2024-02-12 | 55.07 | $26.74 | 328 |
| 2024-02-09 | 51.03 | $26.50 | 100 |
| 2024-02-08 | 51.22 | $26.51 | 100 |
| 2024-02-07 | 51.22 | $26.51 | 100 |
| 2024-02-06 | 51.55 | $26.53 | 100 |
| 2024-02-05 | 50.33 | $26.45 | 100 |
| 2024-02-02 | 56.22 | $26.80 | 800 |
| 2024-02-01 | 57.50 | $26.87 | 100 |
| 2024-01-31 | 54.70 | $26.67 | 100 |
| 2024-01-30 | 59.35 | $26.92 | 100 |
| 2024-01-29 | 58.95 | $26.89 | 409 |
| 2024-01-26 | 58.04 | $26.82 | 100 |
| 2024-01-25 | 57.66 | $26.79 | 100 |
| 2024-01-24 | 53.51 | $26.48 | 220 |
| 2024-01-23 | 56.03 | $26.63 | 100 |
| 2024-01-22 | 55.90 | $26.62 | 100 |
| 2024-01-19 | 54.07 | $26.48 | 300 |
| 2024-01-18 | 51.47 | $26.29 | 148 |
| 2024-01-17 | 52.66 | $26.37 | 100 |
| 2024-01-16 | 56.89 | $26.64 | 100 |
| 2024-01-12 | 61.39 | $26.90 | 605 |
| 2024-01-11 | 61.74 | $26.92 | 100 |
| 2024-01-10 | 65.55 | $27.13 | 100 |
| 2024-01-09 | 67.43 | $27.23 | 200 |
| 2024-01-08 | 70.10 | $27.37 | 245 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-26.22
2026-07-22
Close Price
$37.41
Vol: 463
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-36.02
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -26.22 | $37.41 | 463 |
| 2026-07-21 | -31.03 | $37.30 | 834 |
| 2026-07-20 | -28.02 | $37.33 | 2903 |
| 2026-07-17 | -8.95 | $37.67 | 900 |
| 2026-07-16 | 0.00 | $37.80 | 6500 |
| 2026-07-15 | -17.24 | $37.14 | 2313 |
| 2026-07-14 | -13.10 | $37.20 | 1043 |
| 2026-07-13 | -6.21 | $37.30 | 1300 |
| 2026-07-10 | -15.94 | $37.10 | 1008 |
| 2026-07-09 | -34.06 | $36.85 | 700 |
| 2026-07-08 | -40.58 | $36.76 | 636 |
| 2026-07-07 | -5.80 | $37.24 | 12224 |
| 2026-07-06 | -14.29 | $36.84 | 1300 |
| 2026-07-02 | -10.48 | $36.88 | 17100 |
| 2026-07-01 | -39.42 | $36.45 | 1300 |
| 2026-06-30 | -50.37 | $36.30 | 1200 |
| 2026-06-29 | -27.14 | $36.61 | 200 |
| 2026-06-26 | -20.00 | $36.71 | 600 |
| 2026-06-25 | -34.29 | $36.51 | 937 |
| 2026-06-24 | -45.00 | $36.36 | 400 |
| 2026-06-23 | -41.43 | $36.41 | 600 |
| 2026-06-22 | -69.29 | $36.02 | 1200 |
| 2026-06-18 | -70.47 | $35.94 | 400 |
| 2026-06-17 | -60.40 | $36.09 | 1521 |
| 2026-06-16 | -19.25 | $36.68 | 246 |
| 2026-06-15 | -21.47 | $36.58 | 941 |
| 2026-06-12 | 0.00 | $36.83 | 243 |
| 2026-06-11 | -5.48 | $36.46 | 600 |
| 2026-06-10 | -13.70 | $36.34 | 1438 |
| 2026-06-09 | 0.00 | $36.37 | 3342 |
| 2026-06-08 | -22.03 | $36.00 | 2700 |
| 2026-06-05 | -5.93 | $36.19 | 1200 |
| 2026-06-04 | 0.00 | $36.15 | 3235 |
| 2026-06-03 | -44.90 | $35.62 | 848 |
| 2026-06-02 | -21.43 | $35.85 | 4100 |
| 2026-06-01 | -41.84 | $35.65 | 2600 |
| 2026-05-29 | -39.80 | $35.67 | 516 |
| 2026-05-28 | -39.80 | $35.67 | 1045 |
| 2026-05-27 | -25.51 | $35.81 | 1100 |
| 2026-05-26 | -20.41 | $35.86 | 1839 |
| 2026-05-22 | -1.02 | $36.05 | 1800 |
| 2026-05-21 | -38.71 | $35.65 | 1300 |
| 2026-05-20 | -50.54 | $35.54 | 200 |
| 2026-05-19 | -62.37 | $35.43 | 2020 |
| 2026-05-18 | -66.67 | $35.39 | 1300 |
| 2026-05-15 | -100.00 | $35.11 | 708 |
| 2026-05-14 | -77.53 | $35.32 | 902 |
| 2026-05-13 | -88.76 | $35.22 | 2800 |
| 2026-05-12 | -56.12 | $35.46 | 1200 |
| 2026-05-11 | -70.41 | $35.32 | 1400 |
| 2026-05-08 | -62.24 | $35.40 | 1300 |
| 2026-05-07 | -64.29 | $35.38 | 2700 |
| 2026-05-06 | -29.29 | $35.72 | 5500 |
| 2026-05-05 | -31.31 | $35.70 | 2320 |
| 2026-05-04 | -41.67 | $35.51 | 6123 |
| 2026-05-01 | -13.33 | $35.85 | 2800 |
| 2026-04-30 | 0.00 | $36.00 | 500 |
| 2026-04-29 | -21.62 | $35.39 | 444 |
| 2026-04-28 | -14.53 | $35.46 | 1531 |
| 2026-04-27 | -29.23 | $35.25 | 600 |
| 2026-04-24 | -24.66 | $35.27 | 300 |
| 2026-04-23 | -7.53 | $35.52 | 900 |
| 2026-04-22 | -21.92 | $35.31 | 304 |
| 2026-04-21 | -13.07 | $35.43 | 835 |
| 2026-04-20 | -4.44 | $35.55 | 328 |
| 2026-04-17 | -1.06 | $35.60 | 2600 |
| 2026-04-16 | -7.02 | $35.32 | 1200 |
| 2026-04-15 | -20.47 | $35.09 | 1500 |
| 2026-04-14 | -14.62 | $35.19 | 500 |
| 2026-04-13 | -11.70 | $35.24 | 418 |
| 2026-04-10 | -15.20 | $35.18 | 812 |
| 2026-04-09 | 0.00 | $35.44 | 453 |
| 2026-04-08 | 0.00 | $35.25 | 448 |
| 2026-04-07 | -2.70 | $34.81 | 147 |
| 2026-04-06 | 0.00 | $34.84 | 200 |
| 2026-04-02 | -14.53 | $34.73 | 307 |
| 2026-04-01 | -49.68 | $34.52 | 300 |
| 2026-03-31 | -44.94 | $34.60 | 1000 |
| 2026-03-30 | -62.73 | $34.33 | 242 |
| 2026-03-27 | -75.56 | $34.17 | 300 |
| 2026-03-26 | -70.00 | $34.27 | 121 |
| 2026-03-25 | -70.72 | $34.26 | 211 |
| 2026-03-24 | -79.56 | $34.10 | 539 |
| 2026-03-23 | -94.48 | $33.83 | 226 |
| 2026-03-20 | -100.00 | $33.73 | 2516 |
| 2026-03-19 | -96.93 | $34.09 | 609 |
| 2026-03-18 | -100.00 | $34.04 | 5547 |
| 2026-03-17 | -83.33 | $34.42 | 17429 |
| 2026-03-16 | -92.00 | $34.29 | 745 |
| 2026-03-13 | -100.00 | $34.17 | 500 |
| 2026-03-12 | -100.00 | $34.17 | 500 |
| 2026-03-11 | -91.67 | $34.37 | 300 |
| 2026-03-10 | -81.94 | $34.51 | 100 |
| 2026-03-09 | -61.81 | $34.80 | 1030 |
| 2026-03-06 | -83.16 | $34.90 | 200 |
| 2026-03-05 | -62.37 | $35.11 | 500 |
| 2026-03-04 | -41.94 | $35.30 | 733 |
| 2026-03-03 | -37.88 | $35.19 | 1318 |
| 2026-03-02 | -9.20 | $35.53 | 523 |
| 2026-02-27 | -8.42 | $35.53 | 1502 |
| 2026-02-26 | -7.81 | $35.54 | 347 |
| 2026-02-25 | -12.68 | $35.43 | 600 |
| 2026-02-24 | -9.27 | $35.50 | 520 |
| 2026-02-23 | -17.31 | $35.33 | 801 |
| 2026-02-20 | -1.87 | $35.65 | 100 |
| 2026-02-19 | -10.28 | $35.47 | 300 |
| 2026-02-18 | -5.09 | $35.58 | 800 |
| 2026-02-17 | -11.29 | $35.41 | 200 |
| 2026-02-13 | -4.44 | $35.58 | 400 |
| 2026-02-12 | -15.45 | $35.29 | 643 |
| 2026-02-11 | -2.03 | $35.62 | 2500 |
| 2026-02-10 | 0.00 | $35.44 | 4112 |
| 2026-02-09 | -4.19 | $35.23 | 940 |
| 2026-02-06 | 0.00 | $35.32 | 927 |
| 2026-02-05 | -17.19 | $34.76 | 1112 |
| 2026-02-04 | -3.35 | $35.01 | 1400 |
| 2026-02-03 | 0.00 | $34.37 | 202 |
| 2026-02-02 | 0.00 | $34.00 | 1101 |
| 2026-01-30 | 0.00 | $33.94 | 321 |
| 2026-01-29 | -9.70 | $33.77 | 407 |
| 2026-01-28 | -19.40 | $33.64 | 513 |
| 2026-01-27 | -9.70 | $33.77 | 1009 |
| 2026-01-26 | -13.43 | $33.72 | 800 |
| 2026-01-23 | -26.12 | $33.55 | 300 |
| 2026-01-22 | -14.18 | $33.71 | 2800 |
| 2026-01-21 | -13.43 | $33.72 | 1724 |
| 2026-01-20 | -51.49 | $33.21 | 1300 |
| 2026-01-16 | -14.93 | $33.70 | 1700 |
| 2026-01-15 | -5.22 | $33.83 | 1700 |
| 2026-01-14 | -1.77 | $33.67 | 3866 |
| 2026-01-13 | -19.23 | $33.19 | 1300 |
| 2026-01-12 | -21.79 | $33.17 | 200 |
| 2026-01-09 | -10.26 | $33.26 | 3700 |
| 2026-01-08 | -17.57 | $33.17 | 300 |
| 2026-01-07 | -57.32 | $32.70 | 1600 |
| 2026-01-06 | -1.22 | $33.16 | 1329 |
| 2026-01-05 | -19.51 | $33.01 | 1433 |
| 2026-01-02 | -37.80 | $32.86 | 2600 |
| 2025-12-31 | -62.20 | $32.66 | 3800 |
| 2025-12-30 | -37.80 | $32.86 | 825 |
| 2025-12-29 | -41.46 | $32.83 | 500 |
| 2025-12-26 | -39.02 | $32.85 | 525 |
| 2025-12-24 | -39.02 | $32.85 | 900 |
| 2025-12-23 | -55.56 | $32.67 | 433 |
| 2025-12-22 | -33.90 | $32.77 | 801 |
| 2025-12-19 | -38.06 | $32.66 | 1800 |
| 2025-12-18 | -18.82 | $32.85 | 200 |
| 2025-12-17 | -12.35 | $32.96 | 2000 |
| 2025-12-16 | -18.24 | $32.86 | 1500 |
| 2025-12-15 | 0.00 | $33.17 | 300 |
| 2025-12-12 | -2.52 | $33.02 | 800 |
| 2025-12-11 | -0.63 | $33.04 | 9600 |
| 2025-12-10 | 0.00 | $32.85 | 1000 |
| 2025-12-09 | -30.16 | $32.35 | 1004 |
| 2025-12-08 | -29.37 | $32.36 | 9143 |
| 2025-12-05 | -9.52 | $32.61 | 242 |
| 2025-12-04 | -9.52 | $32.61 | 200 |
| 2025-12-03 | -3.17 | $32.69 | 1135 |
| 2025-12-02 | -22.95 | $32.41 | 900 |
| 2025-12-01 | -13.93 | $32.52 | 200 |
| 2025-11-28 | 0.00 | $32.69 | 312 |
| 2025-11-26 | 0.00 | $32.52 | 100 |
| 2025-11-25 | -9.47 | $32.33 | 400 |
| 2025-11-24 | -53.15 | $31.99 | 100 |
| 2025-11-21 | -57.14 | $32.04 | 437 |
| 2025-11-20 | -100.00 | $31.47 | 427 |
| 2025-11-19 | -92.06 | $31.64 | 200 |
| 2025-11-18 | -80.00 | $31.88 | 1106 |
| 2025-11-17 | -90.43 | $31.76 | 800 |
| 2025-11-14 | -54.78 | $32.17 | 115 |
| 2025-11-13 | -50.43 | $32.22 | 1316 |
| 2025-11-12 | -33.04 | $32.42 | 100 |
| 2025-11-11 | -33.91 | $32.41 | 627 |
| 2025-11-10 | -66.96 | $32.03 | 200 |
| 2025-11-07 | -69.57 | $32.00 | 512 |
| 2025-11-06 | -94.78 | $31.71 | 127 |
| 2025-11-05 | -84.35 | $31.83 | 1000 |
| 2025-11-04 | -98.29 | $31.67 | 700 |
| 2025-11-03 | -100.00 | $31.78 | 100 |
| 2025-10-31 | -90.83 | $31.94 | 318 |
| 2025-10-30 | -99.17 | $31.84 | 124 |
| 2025-10-29 | -95.00 | $31.89 | 1040 |
| 2025-10-28 | -53.92 | $32.48 | 600 |
| 2025-10-27 | -22.55 | $32.80 | 1639 |
| 2025-10-24 | -31.37 | $32.71 | 222 |
| 2025-10-23 | -36.27 | $32.66 | 400 |
| 2025-10-22 | -39.22 | $32.63 | 129 |
| 2025-10-21 | -37.25 | $32.65 | 100 |
| 2025-10-20 | -38.24 | $32.64 | 703 |
| 2025-10-17 | -54.90 | $32.47 | 300 |
| 2025-10-16 | -67.65 | $32.34 | 2332 |
| 2025-10-15 | -30.39 | $32.72 | 700 |
| 2025-10-14 | -45.10 | $32.57 | 1912 |
| 2025-10-13 | -73.53 | $32.28 | 1827 |
| 2025-10-10 | -100.00 | $32.01 | 549 |
| 2025-10-09 | -50.00 | $32.61 | 643 |
| 2025-10-08 | -26.19 | $32.81 | 300 |
| 2025-10-07 | -17.65 | $32.88 | 300 |
| 2025-10-06 | -8.79 | $32.95 | 3419 |
| 2025-10-03 | 0.00 | $32.99 | 326 |
| 2025-10-02 | -13.86 | $32.81 | 400 |
| 2025-10-01 | 0.00 | $32.95 | 25500 |
| 2025-09-30 | 0.00 | $32.73 | 7100 |
| 2025-09-29 | -4.55 | $32.57 | 448 |
| 2025-09-26 | -9.09 | $32.54 | 200 |
| 2025-09-25 | -57.14 | $32.24 | 100 |
| 2025-09-24 | -25.71 | $32.46 | 525 |
| 2025-09-23 | -25.71 | $32.46 | 700 |
| 2025-09-22 | -47.14 | $32.31 | 600 |
| 2025-09-19 | -41.03 | $32.40 | 238 |
| 2025-09-18 | -41.03 | $32.40 | 124 |
| 2025-09-17 | -61.54 | $32.24 | 6600 |
| 2025-09-16 | -67.95 | $32.19 | 600 |
| 2025-09-15 | -53.09 | $32.29 | 1619 |
| 2025-09-12 | -32.10 | $32.46 | 314 |
| 2025-09-11 | -14.81 | $32.60 | 500 |
| 2025-09-10 | -52.44 | $32.29 | 710 |
| 2025-09-09 | -65.48 | $32.17 | 737 |
| 2025-09-08 | -55.65 | $32.08 | 3200 |
| 2025-09-05 | -38.26 | $32.28 | 614 |
| 2025-09-04 | -33.61 | $32.31 | 600 |
| 2025-09-03 | -44.26 | $32.18 | 800 |
| 2025-09-02 | -32.79 | $32.32 | 336 |
| 2025-08-29 | -13.11 | $32.56 | 100 |
| 2025-08-28 | -18.12 | $32.47 | 1400 |
| 2025-08-27 | -10.14 | $32.58 | 200 |
| 2025-08-26 | -20.29 | $32.44 | 600 |
| 2025-08-25 | -18.12 | $32.47 | 1138 |
| 2025-08-22 | 0.00 | $32.72 | 900 |
| 2025-08-21 | -30.28 | $32.10 | 1301 |
| 2025-08-20 | -22.02 | $32.19 | 544 |
| 2025-08-19 | -34.23 | $32.07 | 905 |
| 2025-08-18 | -48.65 | $31.91 | 200 |
| 2025-08-15 | -35.14 | $32.06 | 400 |
| 2025-08-14 | -27.03 | $32.15 | 343 |
| 2025-08-13 | -18.92 | $32.24 | 446 |
| 2025-08-12 | -49.55 | $31.90 | 1300 |
| 2025-08-11 | -79.28 | $31.57 | 216 |
| 2025-08-08 | -69.37 | $31.68 | 300 |
| 2025-08-07 | -81.08 | $31.55 | 1248 |
| 2025-08-06 | -84.68 | $31.51 | 426 |
| 2025-08-05 | -70.27 | $31.67 | 300 |
| 2025-08-04 | -66.67 | $31.71 | 307 |
| 2025-08-01 | -95.50 | $31.39 | 300 |
| 2025-07-31 | -79.44 | $31.60 | 100 |
| 2025-07-30 | -52.34 | $31.89 | 400 |
| 2025-07-29 | -18.42 | $32.24 | 400 |
| 2025-07-28 | -20.26 | $32.14 | 726 |
| 2025-07-25 | -1.31 | $32.43 | 1103 |
| 2025-07-24 | -9.09 | $32.30 | 2200 |
| 2025-07-23 | 0.00 | $32.45 | 241 |
| 2025-07-22 | 0.00 | $32.23 | 731 |
| 2025-07-21 | -25.74 | $31.70 | 2400 |
| 2025-07-18 | -13.87 | $31.86 | 300 |
| 2025-07-17 | -18.06 | $31.79 | 300 |
| 2025-07-16 | -36.91 | $31.50 | 700 |
| 2025-07-15 | -44.97 | $31.38 | 729 |
| 2025-07-14 | -19.46 | $31.76 | 300 |
| 2025-07-11 | -16.78 | $31.80 | 300 |
| 2025-07-10 | -7.38 | $31.94 | 711 |
| 2025-07-09 | -6.06 | $31.80 | 9300 |
| 2025-07-08 | -14.39 | $31.69 | 400 |
| 2025-07-07 | -25.00 | $31.55 | 600 |
| 2025-07-03 | -2.38 | $31.84 | 2300 |
| 2025-07-02 | 0.00 | $31.72 | 600 |
| 2025-07-01 | 0.00 | $31.54 | 5108 |
| 2025-06-30 | -2.13 | $31.11 | 500 |
| 2025-06-27 | -11.70 | $31.02 | 641 |
| 2025-06-26 | -22.22 | $30.89 | 300 |
| 2025-06-25 | -40.82 | $30.69 | 600 |
| 2025-06-24 | -3.06 | $31.06 | 1225 |
| 2025-06-23 | -19.13 | $30.83 | 1219 |
| 2025-06-20 | -28.57 | $30.71 | 307 |
| 2025-06-18 | -36.97 | $30.61 | 1945 |
| 2025-06-17 | -39.50 | $30.58 | 1300 |
| 2025-06-16 | -16.81 | $30.85 | 204 |
| 2025-06-13 | -27.73 | $30.72 | 344 |
| 2025-06-12 | 0.00 | $31.05 | 200 |
| 2025-06-11 | -11.02 | $30.91 | 100 |
| 2025-06-10 | -11.02 | $30.91 | 6125 |
| 2025-06-09 | -33.05 | $30.65 | 100 |
| 2025-06-06 | -38.14 | $30.59 | 100 |
| 2025-06-05 | -65.25 | $30.27 | 500 |
| 2025-06-04 | -61.02 | $30.32 | 3100 |
| 2025-06-03 | -48.76 | $30.45 | 2909 |
| 2025-06-02 | -58.68 | $30.33 | 1121 |
| 2025-05-30 | -56.20 | $30.36 | 400 |
| 2025-05-29 | -58.73 | $30.30 | 634 |
| 2025-05-28 | -60.78 | $30.11 | 506 |
| 2025-05-27 | -37.25 | $30.47 | 6405 |
| 2025-05-23 | -67.97 | $30.00 | 2644 |
| 2025-05-22 | -69.93 | $29.97 | 1100 |
| 2025-05-21 | -58.17 | $30.15 | 7532 |
| 2025-05-20 | -12.03 | $30.85 | 4800 |
| 2025-05-19 | -6.67 | $30.92 | 11147 |
| 2025-05-16 | 0.00 | $31.04 | 1800 |
| 2025-05-15 | 0.00 | $30.78 | 139 |
| 2025-05-14 | -15.38 | $30.40 | 2129 |
| 2025-05-13 | -4.52 | $30.64 | 3329 |
| 2025-05-12 | -3.67 | $30.63 | 625 |
| 2025-05-09 | -10.26 | $30.11 | 200 |
| 2025-05-08 | -9.17 | $30.11 | 934 |
| 2025-05-07 | -10.07 | $29.93 | 148 |
| 2025-05-06 | -13.42 | $29.83 | 200 |
| 2025-05-05 | -5.70 | $30.06 | 341 |
| 2025-05-02 | -0.34 | $30.22 | 626 |
| 2025-05-01 | -23.33 | $29.78 | 1844 |
| 2025-04-30 | -39.67 | $29.79 | 905 |
| 2025-04-29 | -38.00 | $29.86 | 2419 |
| 2025-04-28 | -41.33 | $29.72 | 1810 |
| 2025-04-25 | -44.42 | $29.59 | 4903 |
| 2025-04-24 | -41.33 | $29.72 | 400 |
| 2025-04-23 | -47.51 | $29.46 | 500 |
| 2025-04-22 | -51.07 | $29.31 | 1800 |
| 2025-04-21 | -66.51 | $28.66 | 900 |
| 2025-04-17 | -51.54 | $29.29 | 1532 |
| 2025-04-16 | -57.96 | $29.02 | 924 |
| 2025-04-15 | -51.54 | $29.29 | 1800 |
| 2025-04-14 | -49.88 | $29.36 | 1400 |
| 2025-04-11 | -60.33 | $28.92 | 6500 |
| 2025-04-10 | -69.83 | $28.52 | 100800 |
| 2025-04-09 | -49.17 | $29.39 | 8926 |
| 2025-04-08 | -100.00 | $27.64 | 3843 |
| 2025-04-07 | -99.41 | $28.10 | 2144 |
| 2025-04-04 | -100.00 | $28.41 | 5100 |
| 2025-04-03 | -100.00 | $30.21 | 500 |
| 2025-04-02 | 0.00 | $31.46 | 600 |
| 2025-04-01 | -8.47 | $31.29 | 818 |
| 2025-03-31 | -0.85 | $31.38 | 5238 |
| 2025-03-28 | -57.75 | $31.00 | 1633 |
| 2025-03-27 | -44.39 | $31.25 | 1800 |
| 2025-03-26 | -44.92 | $31.24 | 206 |
| 2025-03-25 | -52.94 | $31.09 | 400 |
| 2025-03-24 | -40.64 | $31.32 | 6200 |
| 2025-03-21 | -54.01 | $31.07 | 700 |
| 2025-03-20 | -43.32 | $31.27 | 1500 |
| 2025-03-19 | -41.18 | $31.31 | 4203 |
| 2025-03-18 | -49.20 | $31.16 | 443 |
| 2025-03-17 | -43.85 | $31.26 | 300 |
| 2025-03-14 | -63.64 | $30.89 | 1429 |
| 2025-03-13 | -97.86 | $30.25 | 4400 |
| 2025-03-12 | -99.38 | $30.48 | 8900 |
| 2025-03-11 | -100.00 | $30.72 | 500 |
| 2025-03-10 | -85.59 | $31.07 | 100 |
| 2025-03-07 | -67.80 | $31.28 | 100 |
| 2025-03-06 | -100.00 | $30.90 | 100 |
| 2025-03-05 | -82.24 | $31.20 | 9900 |
| 2025-03-04 | -87.62 | $31.16 | 1321 |
| 2025-03-03 | -31.97 | $31.69 | 1500 |
| 2025-02-28 | -19.27 | $31.74 | 200 |
| 2025-02-27 | -39.45 | $31.52 | 200 |
| 2025-02-26 | -36.70 | $31.55 | 600 |
| 2025-02-25 | -22.02 | $31.71 | 200 |
| 2025-02-24 | -20.18 | $31.73 | 1107 |
| 2025-02-21 | -20.18 | $31.73 | 216 |
| 2025-02-20 | -5.50 | $31.89 | 810 |
| 2025-02-19 | 0.00 | $31.86 | 1028 |
| 2025-02-18 | 0.00 | $31.67 | 600 |
| 2025-02-14 | -27.16 | $31.45 | 718 |
| 2025-02-13 | -1.47 | $31.49 | 907 |
| 2025-02-12 | -38.24 | $31.24 | 200 |
| 2025-02-11 | -17.65 | $31.32 | 200 |
| 2025-02-10 | -25.95 | $31.16 | 303 |
| 2025-02-07 | -28.67 | $31.07 | 420 |
| 2025-02-06 | -19.33 | $31.21 | 200 |
| 2025-02-05 | -17.33 | $31.24 | 1647 |
| 2025-02-04 | -19.33 | $31.21 | 6500 |
| 2025-02-03 | -20.67 | $31.19 | 1200 |
| 2025-01-31 | -16.67 | $31.25 | 3749 |
| 2025-01-30 | -8.84 | $31.34 | 325 |
| 2025-01-29 | -22.45 | $31.14 | 8416 |
| 2025-01-28 | -20.41 | $31.17 | 1132 |
| 2025-01-27 | -8.16 | $31.35 | 2219 |
| 2025-01-24 | -12.93 | $31.28 | 700 |
| 2025-01-23 | -19.05 | $31.19 | 106 |
| 2025-01-22 | -25.17 | $31.10 | 400 |
| 2025-01-21 | 0.00 | $31.47 | 300 |
| 2025-01-17 | 0.00 | $31.25 | 100 |
| 2025-01-16 | -16.81 | $30.94 | 200 |
| 2025-01-15 | -30.40 | $30.82 | 100 |
| 2025-01-14 | -63.70 | $30.48 | 100 |
| 2025-01-13 | -86.05 | $30.19 | 323 |
| 2025-01-10 | -97.09 | $30.00 | 217 |
| 2025-01-08 | -78.21 | $30.34 | 411 |
| 2025-01-07 | -84.13 | $30.25 | 300 |
| 2025-01-06 | -82.44 | $30.31 | 513 |
| 2025-01-03 | -73.66 | $30.54 | 5519 |
| 2025-01-02 | -84.98 | $30.30 | 343 |
| 2024-12-31 | -85.19 | $30.31 | 442 |
| 2024-12-30 | -88.72 | $30.25 | 701 |
| 2024-12-27 | -82.71 | $30.46 | 228 |
| 2024-12-26 | -77.97 | $30.60 | 409 |
| 2024-12-24 | -80.68 | $30.52 | 213 |
| 2024-12-23 | -86.44 | $30.35 | 205 |
| 2024-12-20 | -85.76 | $30.37 | 535 |
| 2024-12-19 | -100.00 | $29.95 | 606 |
| 2024-12-18 | -100.00 | $30.35 | 1500 |
| 2024-12-17 | -100.00 | $31.00 | 407 |
| 2024-12-16 | -100.00 | $31.20 | 100 |
| 2024-12-13 | -97.39 | $31.41 | 200 |
| 2024-12-12 | -100.00 | $31.47 | 600 |
| 2024-12-11 | -100.00 | $31.65 | 500 |
| 2024-12-10 | -100.00 | $31.65 | 200 |
| 2024-12-09 | -100.00 | $31.84 | 346 |
| 2024-12-06 | -89.11 | $32.00 | 123 |
| 2024-12-05 | -70.30 | $32.19 | 116 |
| 2024-12-04 | -61.39 | $32.28 | 226 |
| 2024-12-03 | -31.33 | $32.38 | 300 |
| 2024-12-02 | -17.47 | $32.61 | 207 |
| 2024-11-29 | 0.00 | $32.90 | 217 |
| 2024-11-27 | 0.00 | $32.83 | 120 |
| 2024-11-26 | 0.00 | $32.80 | 135 |
| 2024-11-25 | 0.00 | $32.79 | 100 |
| 2024-11-22 | 0.00 | $32.63 | 300 |
| 2024-11-21 | 0.00 | $32.41 | 101 |
| 2024-11-20 | -33.04 | $32.01 | 200 |
| 2024-11-19 | -39.13 | $31.94 | 100 |
| 2024-11-18 | -31.30 | $32.03 | 433 |
| 2024-11-15 | -37.39 | $31.96 | 1701 |
| 2024-11-14 | -28.70 | $32.06 | 100 |
| 2024-11-13 | -17.39 | $32.19 | 300 |
| 2024-11-12 | -23.48 | $32.12 | 211 |
| 2024-11-11 | 0.00 | $32.39 | 117 |
| 2024-11-08 | 0.00 | $32.22 | 100 |
| 2024-11-07 | -14.29 | $32.02 | 2903 |
| 2024-11-06 | 0.00 | $32.15 | 300 |
| 2024-11-05 | -77.53 | $31.44 | 1300 |
| 2024-11-04 | -97.73 | $31.27 | 700 |
| 2024-11-01 | -98.86 | $31.26 | 600 |
| 2024-10-31 | -67.05 | $31.54 | 136 |
| 2024-10-30 | -72.73 | $31.49 | 100 |
| 2024-10-29 | -81.82 | $31.41 | 825 |
| 2024-10-28 | -53.41 | $31.66 | 110 |
| 2024-10-25 | -76.14 | $31.46 | 236 |
| 2024-10-24 | -46.59 | $31.72 | 100 |
| 2024-10-23 | -45.45 | $31.73 | 214 |
| 2024-10-22 | -50.00 | $31.69 | 100 |
| 2024-10-21 | -59.09 | $31.61 | 100 |
| 2024-10-18 | -3.41 | $32.10 | 100 |
| 2024-10-17 | -9.09 | $32.05 | 2100 |
| 2024-10-16 | 0.00 | $32.13 | 200 |
| 2024-10-15 | -26.67 | $31.80 | 300 |
| 2024-10-14 | 0.00 | $31.83 | 4700 |
| 2024-10-11 | -26.09 | $31.59 | 100 |
| 2024-10-10 | -92.00 | $31.25 | 410 |
| 2024-10-09 | -40.28 | $31.42 | 100 |
| 2024-10-08 | -33.87 | $31.29 | 100 |
| 2024-10-07 | -34.68 | $31.28 | 1037 |
| 2024-10-04 | -12.90 | $31.55 | 100 |
| 2024-10-03 | -25.81 | $31.39 | 100 |
| 2024-10-02 | -12.90 | $31.55 | 211 |
| 2024-10-01 | -11.29 | $31.57 | 500 |
| 2024-09-30 | 0.00 | $31.71 | 400 |
| 2024-09-27 | -8.47 | $31.55 | 131 |
| 2024-09-26 | -22.03 | $31.39 | 402 |
| 2024-09-25 | -25.42 | $31.35 | 100 |
| 2024-09-24 | -13.56 | $31.49 | 802 |
| 2024-09-23 | -3.54 | $31.56 | 100 |
| 2024-09-20 | -8.85 | $31.50 | 146 |
| 2024-09-19 | -0.89 | $31.59 | 328 |
| 2024-09-18 | -6.09 | $31.43 | 109 |
| 2024-09-17 | -1.74 | $31.48 | 100 |
| 2024-09-16 | 0.00 | $31.50 | 200 |
| 2024-09-13 | -5.05 | $31.28 | 900 |
| 2024-09-12 | -29.57 | $30.99 | 100 |
| 2024-09-11 | -35.29 | $30.91 | 700 |
| 2024-09-10 | -25.53 | $30.97 | 700 |
| 2024-09-09 | -22.75 | $30.95 | 200 |
| 2024-09-06 | -39.34 | $30.61 | 700 |
| 2024-09-05 | -20.77 | $30.95 | 446 |
| 2024-09-04 | -7.50 | $31.18 | 1214 |
| 2024-09-03 | -7.33 | $31.10 | 1041 |
| 2024-08-30 | 0.00 | $31.24 | 230 |
| 2024-08-29 | -1.57 | $31.01 | 1702 |
| 2024-08-28 | -6.28 | $30.92 | 19600 |
| 2024-08-27 | -4.71 | $30.95 | 800 |
| 2024-08-26 | -4.71 | $30.95 | 415 |
| 2024-08-23 | 0.00 | $30.89 | 300 |
| 2024-08-22 | 0.00 | $30.50 | 100 |
| 2024-08-21 | 0.00 | $30.50 | 203 |
| 2024-08-20 | -6.15 | $30.35 | 112 |
| 2024-08-19 | 0.00 | $30.43 | 300 |
| 2024-08-16 | 0.00 | $30.42 | 608 |
| 2024-08-15 | -9.30 | $30.30 | 814 |
| 2024-08-14 | -21.71 | $30.14 | 200 |
| 2024-08-13 | -30.23 | $30.03 | 214 |
| 2024-08-12 | -56.59 | $29.69 | 700 |
| 2024-08-09 | -51.94 | $29.75 | 1100 |
| 2024-08-08 | -55.81 | $29.70 | 700 |
| 2024-08-07 | -73.65 | $29.33 | 800 |
| 2024-08-06 | -56.65 | $29.44 | 1900 |
| 2024-08-05 | -65.48 | $29.13 | 1937 |
| 2024-08-02 | -22.93 | $29.95 | 1122 |
| 2024-08-01 | -7.28 | $30.27 | 400 |
| 2024-07-31 | -0.51 | $30.30 | 2500 |
| 2024-07-30 | -1.54 | $30.28 | 931 |
| 2024-07-29 | -6.35 | $30.13 | 900 |
| 2024-07-26 | -8.99 | $30.08 | 200 |
| 2024-07-25 | -25.94 | $29.70 | 1110 |
| 2024-07-24 | -30.19 | $29.61 | 1500 |
| 2024-07-23 | -25.47 | $29.71 | 100 |
| 2024-07-22 | -19.81 | $29.83 | 640 |
| 2024-07-19 | -25.00 | $29.72 | 1217 |
| 2024-07-18 | -17.92 | $29.87 | 1225 |
| 2024-07-17 | -2.01 | $30.08 | 2805 |
| 2024-07-16 | 0.00 | $29.78 | 4000 |
| 2024-07-15 | -5.88 | $29.30 | 245 |
| 2024-07-12 | -4.58 | $29.32 | 11431 |
| 2024-07-11 | -0.79 | $29.11 | 4500 |
| 2024-07-10 | 0.00 | $28.69 | 140 |
| 2024-07-09 | -12.86 | $28.47 | 600 |
| 2024-07-08 | -25.71 | $28.38 | 226 |
| 2024-07-05 | -28.57 | $28.36 | 310 |
| 2024-07-03 | -20.00 | $28.42 | 400 |
| 2024-07-02 | -17.14 | $28.44 | 245 |
| 2024-07-01 | -28.57 | $28.36 | 345 |
| 2024-06-28 | -12.86 | $28.47 | 4332 |
| 2024-06-27 | -44.79 | $28.13 | 201 |
| 2024-06-26 | -41.67 | $28.16 | 100 |
| 2024-06-25 | -30.21 | $28.27 | 325 |
| 2024-06-24 | -5.21 | $28.51 | 1200 |
| 2024-06-21 | -29.79 | $28.26 | 229 |
| 2024-06-20 | -48.03 | $28.26 | 1138 |
| 2024-06-18 | -53.85 | $28.20 | 327 |
| 2024-06-17 | -62.31 | $28.09 | 137 |
| 2024-06-14 | -73.10 | $27.99 | 731 |
| 2024-06-13 | -64.38 | $28.12 | 302 |
| 2024-06-12 | -62.33 | $28.15 | 600 |
| 2024-06-11 | -63.70 | $28.13 | 100 |
| 2024-06-10 | -53.42 | $28.28 | 1015 |
| 2024-06-07 | -53.42 | $28.28 | 500 |
| 2024-06-06 | -50.00 | $28.33 | 449 |
| 2024-06-05 | -44.52 | $28.41 | 100 |
| 2024-06-04 | -43.15 | $28.43 | 710 |
| 2024-06-03 | -47.26 | $28.37 | 300 |
| 2024-05-31 | -35.62 | $28.54 | 340 |
| 2024-05-30 | -69.86 | $28.04 | 1200 |
| 2024-05-29 | -85.06 | $27.75 | 116 |
| 2024-05-28 | -62.99 | $28.09 | 119 |
| 2024-05-24 | -51.30 | $28.27 | 200 |
| 2024-05-23 | -56.49 | $28.19 | 603 |
| 2024-05-22 | -22.08 | $28.72 | 411 |
| 2024-05-21 | -10.39 | $28.90 | 200 |
| 2024-05-20 | -14.29 | $28.84 | 300 |
| 2024-05-17 | -0.65 | $29.05 | 200 |
| 2024-05-16 | 0.00 | $29.06 | 213 |
| 2024-05-15 | 0.00 | $29.03 | 200 |
| 2024-05-14 | -2.82 | $28.81 | 100 |
| 2024-05-13 | -11.23 | $28.65 | 400 |
| 2024-05-10 | 0.00 | $28.67 | 117 |
| 2024-05-09 | 0.00 | $28.59 | 100 |
| 2024-05-08 | 0.00 | $28.28 | 1100 |
| 2024-05-07 | 0.00 | $28.23 | 100 |
| 2024-05-06 | -24.83 | $28.08 | 200 |
| 2024-05-03 | -35.17 | $27.93 | 200 |
| 2024-05-02 | -49.66 | $27.72 | 324 |
| 2024-05-01 | -59.87 | $27.60 | 1829 |
| 2024-04-30 | -55.26 | $27.67 | 705 |
| 2024-04-29 | -38.82 | $27.92 | 100 |
| 2024-04-26 | -54.49 | $27.70 | 638 |
| 2024-04-25 | -54.34 | $27.78 | 300 |
| 2024-04-24 | -46.24 | $27.92 | 343 |
| 2024-04-23 | -58.38 | $27.71 | 100 |
| 2024-04-22 | -67.63 | $27.55 | 225 |
| 2024-04-19 | -75.72 | $27.41 | 347 |
| 2024-04-18 | -90.75 | $27.15 | 100 |
| 2024-04-17 | -94.22 | $27.09 | 727 |
| 2024-04-16 | -100.00 | $26.99 | 442 |
| 2024-04-15 | -100.00 | $27.23 | 208 |
| 2024-04-12 | -100.00 | $27.38 | 1100 |
| 2024-04-11 | -80.18 | $27.83 | 100 |
| 2024-04-10 | -72.97 | $27.91 | 1600 |
| 2024-04-09 | -25.23 | $28.44 | 1745 |
| 2024-04-08 | -36.94 | $28.31 | 300 |
| 2024-04-05 | -46.85 | $28.20 | 1345 |
| 2024-04-04 | -54.96 | $28.11 | 600 |
| 2024-04-03 | -36.94 | $28.31 | 300 |
| 2024-04-02 | -29.55 | $28.33 | 100 |
| 2024-04-01 | -11.33 | $28.55 | 100 |
| 2024-03-28 | 0.00 | $28.72 | 200 |
| 2024-03-27 | 0.00 | $28.46 | 4620 |
| 2024-03-26 | -23.36 | $27.95 | 100 |
| 2024-03-25 | -18.98 | $28.01 | 400 |
| 2024-03-22 | -13.70 | $28.07 | 242 |
| 2024-03-21 | -2.05 | $28.24 | 800 |
| 2024-03-20 | -10.37 | $28.02 | 1700 |
| 2024-03-19 | -28.15 | $27.78 | 400 |
| 2024-03-18 | -36.30 | $27.63 | 800 |
| 2024-03-15 | -31.51 | $27.70 | 300 |
| 2024-03-14 | -32.19 | $27.69 | 828 |
| 2024-03-13 | -9.39 | $27.99 | 1700 |
| 2024-03-12 | -0.55 | $28.00 | 1708 |
| 2024-03-11 | 0.00 | $27.99 | 300 |
| 2024-03-08 | -1.73 | $27.89 | 400 |
| 2024-03-07 | -0.62 | $27.80 | 800 |
| 2024-03-06 | 0.00 | $27.63 | 100 |
| 2024-03-05 | -1.63 | $27.40 | 100 |
| 2024-03-04 | -4.88 | $27.36 | 12349 |
| 2024-03-01 | 0.00 | $27.15 | 100 |
| 2024-02-29 | 0.00 | $27.09 | 711 |
| 2024-02-28 | -19.32 | $26.90 | 1012 |
| 2024-02-27 | -15.91 | $26.93 | 106 |
| 2024-02-26 | -29.55 | $26.81 | 100 |
| 2024-02-23 | 0.00 | $27.07 | 100 |
| 2024-02-22 | 0.00 | $26.97 | 201 |
| 2024-02-21 | -2.74 | $26.90 | 303 |
| 2024-02-20 | -30.14 | $26.70 | 100 |
| 2024-02-16 | -23.29 | $26.75 | 100 |
| 2024-02-15 | -19.18 | $26.78 | 100 |
| 2024-02-14 | -78.08 | $26.35 | 100 |
| 2024-02-13 | -100.00 | $26.19 | 200 |
| 2024-02-12 | -28.57 | $26.74 | 328 |
| 2024-02-09 | -66.67 | $26.50 | 100 |
| 2024-02-08 | -65.08 | $26.51 | 100 |
| 2024-02-07 | -73.81 | $26.51 | 100 |
| 2024-02-06 | -76.92 | $26.53 | 100 |
| 2024-02-05 | -85.19 | $26.45 | 100 |
| 2024-02-02 | -52.78 | $26.80 | 800 |
| 2024-02-01 | -46.30 | $26.87 | 100 |
| 2024-01-31 | -64.81 | $26.67 | 100 |
| 2024-01-30 | -41.67 | $26.92 | 100 |
| 2024-01-29 | -44.44 | $26.89 | 409 |
| 2024-01-26 | -50.93 | $26.82 | 100 |
| 2024-01-25 | -53.70 | $26.79 | 100 |
| 2024-01-24 | -82.41 | $26.48 | 220 |
| 2024-01-23 | -68.52 | $26.63 | 100 |
| 2024-01-22 | -69.44 | $26.62 | 100 |
| 2024-01-19 | -82.41 | $26.48 | 300 |
| 2024-01-18 | -100.00 | $26.29 | 148 |
| 2024-01-17 | -100.00 | $26.37 | 100 |
| 2024-01-16 | -89.02 | $26.64 | 100 |
| 2024-01-12 | -57.32 | $26.90 | 605 |
| 2024-01-11 | -54.88 | $26.92 | 100 |
| 2024-01-10 | -16.33 | $27.13 | 100 |
| 2024-01-09 | -9.52 | $27.23 | 200 |
| 2024-01-08 | 0.00 | $27.37 | 245 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.77
2026-07-22
Close Price
$37.41
Vol: 463Average Directional Index - Detailed Analysis
Minimum
4.95
Average
20.26
Maximum
65.26
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 20.77 | $37.41 | 463 |
| 2026-07-21 | 20.22 | $37.30 | 834 |
| 2026-07-20 | 20.02 | $37.33 | 2903 |
| 2026-07-17 | 19.69 | $37.67 | 900 |
| 2026-07-16 | 18.73 | $37.80 | 6500 |
| 2026-07-15 | 17.76 | $37.14 | 2313 |
| 2026-07-14 | 17.21 | $37.20 | 1043 |
| 2026-07-13 | 16.73 | $37.30 | 1300 |
| 2026-07-10 | 15.98 | $37.10 | 1008 |
| 2026-07-09 | 15.50 | $36.85 | 700 |
| 2026-07-08 | 15.13 | $36.76 | 636 |
| 2026-07-07 | 14.89 | $37.24 | 12224 |
| 2026-07-06 | 14.18 | $36.84 | 1300 |
| 2026-07-02 | 13.93 | $36.88 | 17100 |
| 2026-07-01 | 13.66 | $36.45 | 1300 |
| 2026-06-30 | 13.79 | $36.30 | 1200 |
| 2026-06-29 | 14.14 | $36.61 | 200 |
| 2026-06-26 | 13.84 | $36.71 | 600 |
| 2026-06-25 | 13.49 | $36.51 | 937 |
| 2026-06-24 | 13.11 | $36.36 | 400 |
| 2026-06-23 | 13.12 | $36.41 | 600 |
| 2026-06-22 | 13.20 | $36.02 | 1200 |
| 2026-06-18 | 13.61 | $35.94 | 400 |
| 2026-06-17 | 14.32 | $36.09 | 1521 |
| 2026-06-16 | 14.85 | $36.68 | 246 |
| 2026-06-15 | 14.35 | $36.58 | 941 |
| 2026-06-12 | 13.83 | $36.83 | 243 |
| 2026-06-11 | 12.77 | $36.46 | 600 |
| 2026-06-10 | 12.09 | $36.34 | 1438 |
| 2026-06-09 | 11.38 | $36.37 | 3342 |
| 2026-06-08 | 10.85 | $36.00 | 2700 |
| 2026-06-05 | 10.58 | $36.19 | 1200 |
| 2026-06-04 | 9.87 | $36.15 | 3235 |
| 2026-06-03 | 9.26 | $35.62 | 848 |
| 2026-06-02 | 9.20 | $35.85 | 4100 |
| 2026-06-01 | 9.06 | $35.65 | 2600 |
| 2026-05-29 | 9.30 | $35.67 | 516 |
| 2026-05-28 | 9.41 | $35.67 | 1045 |
| 2026-05-27 | 9.52 | $35.81 | 1100 |
| 2026-05-26 | 9.38 | $35.86 | 1839 |
| 2026-05-22 | 9.15 | $36.05 | 1800 |
| 2026-05-21 | 8.69 | $35.65 | 1300 |
| 2026-05-20 | 8.80 | $35.54 | 200 |
| 2026-05-19 | 9.10 | $35.43 | 2020 |
| 2026-05-18 | 9.41 | $35.39 | 1300 |
| 2026-05-15 | 9.82 | $35.11 | 708 |
| 2026-05-14 | 9.92 | $35.32 | 902 |
| 2026-05-13 | 10.36 | $35.22 | 2800 |
| 2026-05-12 | 10.47 | $35.46 | 1200 |
| 2026-05-11 | 11.00 | $35.32 | 1400 |
| 2026-05-08 | 11.45 | $35.40 | 1300 |
| 2026-05-07 | 12.05 | $35.38 | 2700 |
| 2026-05-06 | 12.68 | $35.72 | 5500 |
| 2026-05-05 | 12.85 | $35.70 | 2320 |
| 2026-05-04 | 13.15 | $35.51 | 6123 |
| 2026-05-01 | 13.47 | $35.85 | 2800 |
| 2026-04-30 | 13.16 | $36.00 | 500 |
| 2026-04-29 | 12.68 | $35.39 | 444 |
| 2026-04-28 | 13.04 | $35.46 | 1531 |
| 2026-04-27 | 13.17 | $35.25 | 600 |
| 2026-04-24 | 13.59 | $35.27 | 300 |
| 2026-04-23 | 14.01 | $35.52 | 900 |
| 2026-04-22 | 14.05 | $35.31 | 304 |
| 2026-04-21 | 14.41 | $35.43 | 835 |
| 2026-04-20 | 14.56 | $35.55 | 328 |
| 2026-04-17 | 14.48 | $35.60 | 2600 |
| 2026-04-16 | 14.41 | $35.32 | 1200 |
| 2026-04-15 | 14.73 | $35.09 | 1500 |
| 2026-04-14 | 15.49 | $35.19 | 500 |
| 2026-04-13 | 16.07 | $35.24 | 418 |
| 2026-04-10 | 16.69 | $35.18 | 812 |
| 2026-04-09 | 17.16 | $35.44 | 453 |
| 2026-04-08 | 17.64 | $35.25 | 448 |
| 2026-04-07 | 17.76 | $34.81 | 147 |
| 2026-04-06 | 18.53 | $34.84 | 200 |
| 2026-04-02 | 19.29 | $34.73 | 307 |
| 2026-04-01 | 20.25 | $34.52 | 300 |
| 2026-03-31 | 21.03 | $34.60 | 1000 |
| 2026-03-30 | 21.84 | $34.33 | 242 |
| 2026-03-27 | 22.24 | $34.17 | 300 |
| 2026-03-26 | 22.37 | $34.27 | 121 |
| 2026-03-25 | 22.63 | $34.26 | 211 |
| 2026-03-24 | 22.89 | $34.10 | 539 |
| 2026-03-23 | 22.88 | $33.83 | 226 |
| 2026-03-20 | 22.57 | $33.73 | 2516 |
| 2026-03-19 | 22.24 | $34.09 | 609 |
| 2026-03-18 | 22.25 | $34.04 | 5547 |
| 2026-03-17 | 22.27 | $34.42 | 17429 |
| 2026-03-16 | 22.71 | $34.29 | 745 |
| 2026-03-13 | 22.73 | $34.17 | 500 |
| 2026-03-12 | 22.74 | $34.17 | 500 |
| 2026-03-11 | 22.52 | $34.37 | 300 |
| 2026-03-10 | 22.49 | $34.51 | 100 |
| 2026-03-09 | 22.60 | $34.80 | 1030 |
| 2026-03-06 | 22.72 | $34.90 | 200 |
| 2026-03-05 | 23.39 | $35.11 | 500 |
| 2026-03-04 | 24.56 | $35.30 | 733 |
| 2026-03-03 | 25.78 | $35.19 | 1318 |
| 2026-03-02 | 27.07 | $35.53 | 523 |
| 2026-02-27 | 27.26 | $35.53 | 1502 |
| 2026-02-26 | 27.47 | $35.54 | 347 |
| 2026-02-25 | 27.63 | $35.43 | 600 |
| 2026-02-24 | 27.91 | $35.50 | 520 |
| 2026-02-23 | 28.05 | $35.33 | 801 |
| 2026-02-20 | 28.19 | $35.65 | 100 |
| 2026-02-19 | 27.58 | $35.47 | 300 |
| 2026-02-18 | 27.08 | $35.58 | 800 |
| 2026-02-17 | 26.35 | $35.41 | 200 |
| 2026-02-13 | 25.73 | $35.58 | 400 |
| 2026-02-12 | 24.78 | $35.29 | 643 |
| 2026-02-11 | 24.05 | $35.62 | 2500 |
| 2026-02-10 | 22.69 | $35.44 | 4112 |
| 2026-02-09 | 21.41 | $35.23 | 940 |
| 2026-02-06 | 20.22 | $35.32 | 927 |
| 2026-02-05 | 18.96 | $34.76 | 1112 |
| 2026-02-04 | 17.97 | $35.01 | 1400 |
| 2026-02-03 | 16.43 | $34.37 | 202 |
| 2026-02-02 | 15.44 | $34.00 | 1101 |
| 2026-01-30 | 14.82 | $33.94 | 321 |
| 2026-01-29 | 14.24 | $33.77 | 407 |
| 2026-01-28 | 13.84 | $33.64 | 513 |
| 2026-01-27 | 13.46 | $33.77 | 1009 |
| 2026-01-26 | 13.04 | $33.72 | 800 |
| 2026-01-23 | 12.66 | $33.55 | 300 |
| 2026-01-22 | 12.46 | $33.71 | 2800 |
| 2026-01-21 | 11.97 | $33.72 | 1724 |
| 2026-01-20 | 11.64 | $33.21 | 1300 |
| 2026-01-16 | 11.67 | $33.70 | 1700 |
| 2026-01-15 | 10.79 | $33.83 | 1700 |
| 2026-01-14 | 9.87 | $33.67 | 3866 |
| 2026-01-13 | 9.14 | $33.19 | 1300 |
| 2026-01-12 | 8.95 | $33.17 | 200 |
| 2026-01-09 | 8.87 | $33.26 | 3700 |
| 2026-01-08 | 8.62 | $33.17 | 300 |
| 2026-01-07 | 8.41 | $32.70 | 1600 |
| 2026-01-06 | 8.67 | $33.16 | 1329 |
| 2026-01-05 | 8.45 | $33.01 | 1433 |
| 2026-01-02 | 8.33 | $32.86 | 2600 |
| 2025-12-31 | 8.35 | $32.66 | 3800 |
| 2025-12-30 | 8.72 | $32.86 | 825 |
| 2025-12-29 | 8.85 | $32.83 | 500 |
| 2025-12-26 | 8.92 | $32.85 | 525 |
| 2025-12-24 | 9.13 | $32.85 | 900 |
| 2025-12-23 | 9.29 | $32.67 | 433 |
| 2025-12-22 | 9.75 | $32.77 | 801 |
| 2025-12-19 | 10.13 | $32.66 | 1800 |
| 2025-12-18 | 10.54 | $32.85 | 200 |
| 2025-12-17 | 10.64 | $32.96 | 2000 |
| 2025-12-16 | 10.58 | $32.86 | 1500 |
| 2025-12-15 | 10.69 | $33.17 | 300 |
| 2025-12-12 | 10.19 | $33.02 | 800 |
| 2025-12-11 | 9.80 | $33.04 | 9600 |
| 2025-12-10 | 9.41 | $32.85 | 1000 |
| 2025-12-09 | 9.26 | $32.35 | 1004 |
| 2025-12-08 | 9.69 | $32.36 | 9143 |
| 2025-12-05 | 10.13 | $32.61 | 242 |
| 2025-12-04 | 10.19 | $32.61 | 200 |
| 2025-12-03 | 10.42 | $32.69 | 1135 |
| 2025-12-02 | 10.53 | $32.41 | 900 |
| 2025-12-01 | 11.02 | $32.52 | 200 |
| 2025-11-28 | 11.31 | $32.69 | 312 |
| 2025-11-26 | 11.32 | $32.52 | 100 |
| 2025-11-25 | 11.57 | $32.33 | 400 |
| 2025-11-24 | 12.12 | $31.99 | 100 |
| 2025-11-21 | 12.26 | $32.04 | 437 |
| 2025-11-20 | 12.41 | $31.47 | 427 |
| 2025-11-19 | 11.66 | $31.64 | 200 |
| 2025-11-18 | 10.95 | $31.88 | 1106 |
| 2025-11-17 | 10.53 | $31.76 | 800 |
| 2025-11-14 | 10.09 | $32.17 | 115 |
| 2025-11-13 | 10.28 | $32.22 | 1316 |
| 2025-11-12 | 10.57 | $32.42 | 100 |
| 2025-11-11 | 11.04 | $32.41 | 627 |
| 2025-11-10 | 11.56 | $32.03 | 200 |
| 2025-11-07 | 11.55 | $32.00 | 512 |
| 2025-11-06 | 11.49 | $31.71 | 127 |
| 2025-11-05 | 10.83 | $31.83 | 1000 |
| 2025-11-04 | 10.22 | $31.67 | 700 |
| 2025-11-03 | 9.38 | $31.78 | 100 |
| 2025-10-31 | 8.65 | $31.94 | 318 |
| 2025-10-30 | 8.09 | $31.84 | 124 |
| 2025-10-29 | 7.25 | $31.89 | 1040 |
| 2025-10-28 | 6.36 | $32.48 | 600 |
| 2025-10-27 | 6.35 | $32.80 | 1639 |
| 2025-10-24 | 6.55 | $32.71 | 222 |
| 2025-10-23 | 6.86 | $32.66 | 400 |
| 2025-10-22 | 7.09 | $32.63 | 129 |
| 2025-10-21 | 7.28 | $32.65 | 100 |
| 2025-10-20 | 7.52 | $32.64 | 703 |
| 2025-10-17 | 7.74 | $32.47 | 300 |
| 2025-10-16 | 7.70 | $32.34 | 2332 |
| 2025-10-15 | 7.65 | $32.72 | 700 |
| 2025-10-14 | 7.99 | $32.57 | 1912 |
| 2025-10-13 | 8.24 | $32.28 | 1827 |
| 2025-10-10 | 7.99 | $32.01 | 549 |
| 2025-10-09 | 7.31 | $32.61 | 643 |
| 2025-10-08 | 7.55 | $32.81 | 300 |
| 2025-10-07 | 7.70 | $32.88 | 300 |
| 2025-10-06 | 7.71 | $32.95 | 3419 |
| 2025-10-03 | 7.65 | $32.99 | 326 |
| 2025-10-02 | 7.44 | $32.81 | 400 |
| 2025-10-01 | 7.39 | $32.95 | 25500 |
| 2025-09-30 | 7.05 | $32.73 | 7100 |
| 2025-09-29 | 7.06 | $32.57 | 448 |
| 2025-09-26 | 7.36 | $32.54 | 200 |
| 2025-09-25 | 7.52 | $32.24 | 100 |
| 2025-09-24 | 7.58 | $32.46 | 525 |
| 2025-09-23 | 7.94 | $32.46 | 700 |
| 2025-09-22 | 8.27 | $32.31 | 600 |
| 2025-09-19 | 8.34 | $32.40 | 238 |
| 2025-09-18 | 8.59 | $32.40 | 124 |
| 2025-09-17 | 8.85 | $32.24 | 6600 |
| 2025-09-16 | 9.13 | $32.19 | 600 |
| 2025-09-15 | 9.23 | $32.29 | 1619 |
| 2025-09-12 | 9.48 | $32.46 | 314 |
| 2025-09-11 | 9.93 | $32.60 | 500 |
| 2025-09-10 | 10.32 | $32.29 | 710 |
| 2025-09-09 | 10.48 | $32.17 | 737 |
| 2025-09-08 | 10.42 | $32.08 | 3200 |
| 2025-09-05 | 10.36 | $32.28 | 614 |
| 2025-09-04 | 10.81 | $32.31 | 600 |
| 2025-09-03 | 11.29 | $32.18 | 800 |
| 2025-09-02 | 11.66 | $32.32 | 336 |
| 2025-08-29 | 12.19 | $32.56 | 100 |
| 2025-08-28 | 12.29 | $32.47 | 1400 |
| 2025-08-27 | 12.39 | $32.58 | 200 |
| 2025-08-26 | 12.14 | $32.44 | 600 |
| 2025-08-25 | 12.07 | $32.47 | 1138 |
| 2025-08-22 | 11.84 | $32.72 | 900 |
| 2025-08-21 | 11.14 | $32.10 | 1301 |
| 2025-08-20 | 11.11 | $32.19 | 544 |
| 2025-08-19 | 10.98 | $32.07 | 905 |
| 2025-08-18 | 11.02 | $31.91 | 200 |
| 2025-08-15 | 11.29 | $32.06 | 400 |
| 2025-08-14 | 11.32 | $32.15 | 343 |
| 2025-08-13 | 11.19 | $32.24 | 446 |
| 2025-08-12 | 11.06 | $31.90 | 1300 |
| 2025-08-11 | 11.38 | $31.57 | 216 |
| 2025-08-08 | 11.72 | $31.68 | 300 |
| 2025-08-07 | 12.25 | $31.55 | 1248 |
| 2025-08-06 | 12.68 | $31.51 | 426 |
| 2025-08-05 | 13.08 | $31.67 | 300 |
| 2025-08-04 | 13.73 | $31.71 | 307 |
| 2025-08-01 | 14.42 | $31.39 | 300 |
| 2025-07-31 | 14.67 | $31.60 | 100 |
| 2025-07-30 | 15.28 | $31.89 | 400 |
| 2025-07-29 | 15.81 | $32.24 | 400 |
| 2025-07-28 | 15.83 | $32.14 | 726 |
| 2025-07-25 | 15.90 | $32.43 | 1103 |
| 2025-07-24 | 15.75 | $32.30 | 2200 |
| 2025-07-23 | 15.54 | $32.45 | 241 |
| 2025-07-22 | 15.06 | $32.23 | 731 |
| 2025-07-21 | 14.79 | $31.70 | 2400 |
| 2025-07-18 | 14.80 | $31.86 | 300 |
| 2025-07-17 | 14.54 | $31.79 | 300 |
| 2025-07-16 | 14.51 | $31.50 | 700 |
| 2025-07-15 | 14.86 | $31.38 | 729 |
| 2025-07-14 | 15.22 | $31.76 | 300 |
| 2025-07-11 | 14.98 | $31.80 | 300 |
| 2025-07-10 | 14.65 | $31.94 | 711 |
| 2025-07-09 | 14.06 | $31.80 | 9300 |
| 2025-07-08 | 13.69 | $31.69 | 400 |
| 2025-07-07 | 13.44 | $31.55 | 600 |
| 2025-07-03 | 13.19 | $31.84 | 2300 |
| 2025-07-02 | 12.38 | $31.72 | 600 |
| 2025-07-01 | 11.69 | $31.54 | 5108 |
| 2025-06-30 | 11.15 | $31.11 | 500 |
| 2025-06-27 | 11.09 | $31.02 | 641 |
| 2025-06-26 | 10.94 | $30.89 | 300 |
| 2025-06-25 | 11.09 | $30.69 | 600 |
| 2025-06-24 | 11.36 | $31.06 | 1225 |
| 2025-06-23 | 11.09 | $30.83 | 1219 |
| 2025-06-20 | 11.14 | $30.71 | 307 |
| 2025-06-18 | 11.36 | $30.61 | 1945 |
| 2025-06-17 | 11.58 | $30.58 | 1300 |
| 2025-06-16 | 11.89 | $30.85 | 204 |
| 2025-06-13 | 11.80 | $30.72 | 344 |
| 2025-06-12 | 11.69 | $31.05 | 200 |
| 2025-06-11 | 11.07 | $30.91 | 100 |
| 2025-06-10 | 10.56 | $30.91 | 6125 |
| 2025-06-09 | 10.03 | $30.65 | 100 |
| 2025-06-06 | 9.77 | $30.59 | 100 |
| 2025-06-05 | 9.57 | $30.27 | 500 |
| 2025-06-04 | 9.71 | $30.32 | 3100 |
| 2025-06-03 | 9.69 | $30.45 | 2909 |
| 2025-06-02 | 9.68 | $30.33 | 1121 |
| 2025-05-30 | 9.86 | $30.36 | 400 |
| 2025-05-29 | 9.91 | $30.30 | 634 |
| 2025-05-28 | 10.02 | $30.11 | 506 |
| 2025-05-27 | 10.33 | $30.47 | 6405 |
| 2025-05-23 | 10.42 | $30.00 | 2644 |
| 2025-05-22 | 10.96 | $29.97 | 1100 |
| 2025-05-21 | 11.54 | $30.15 | 7532 |
| 2025-05-20 | 11.83 | $30.85 | 4800 |
| 2025-05-19 | 11.26 | $30.92 | 11147 |
| 2025-05-16 | 10.72 | $31.04 | 1800 |
| 2025-05-15 | 10.15 | $30.78 | 139 |
| 2025-05-14 | 9.78 | $30.40 | 2129 |
| 2025-05-13 | 9.73 | $30.64 | 3329 |
| 2025-05-12 | 9.48 | $30.63 | 625 |
| 2025-05-09 | 9.08 | $30.11 | 200 |
| 2025-05-08 | 9.22 | $30.11 | 934 |
| 2025-05-07 | 9.38 | $29.93 | 148 |
| 2025-05-06 | 9.81 | $29.83 | 200 |
| 2025-05-05 | 10.14 | $30.06 | 341 |
| 2025-05-02 | 10.62 | $30.22 | 626 |
| 2025-05-01 | 10.94 | $29.78 | 1844 |
| 2025-04-30 | 11.42 | $29.79 | 905 |
| 2025-04-29 | 11.80 | $29.86 | 2419 |
| 2025-04-28 | 12.39 | $29.72 | 1810 |
| 2025-04-25 | 12.78 | $29.59 | 4903 |
| 2025-04-24 | 13.20 | $29.72 | 400 |
| 2025-04-23 | 13.76 | $29.46 | 500 |
| 2025-04-22 | 14.07 | $29.31 | 1800 |
| 2025-04-21 | 14.25 | $28.66 | 900 |
| 2025-04-17 | 14.10 | $29.29 | 1532 |
| 2025-04-16 | 14.33 | $29.02 | 924 |
| 2025-04-15 | 14.43 | $29.29 | 1800 |
| 2025-04-14 | 14.76 | $29.36 | 1400 |
| 2025-04-11 | 14.85 | $28.92 | 6500 |
| 2025-04-10 | 14.47 | $28.52 | 100800 |
| 2025-04-09 | 14.07 | $29.39 | 8926 |
| 2025-04-08 | 13.66 | $27.64 | 3843 |
| 2025-04-07 | 12.57 | $28.10 | 2144 |
| 2025-04-04 | 10.62 | $28.41 | 5100 |
| 2025-04-03 | 8.72 | $30.21 | 500 |
| 2025-04-02 | 7.97 | $31.46 | 600 |
| 2025-04-01 | 8.09 | $31.29 | 818 |
| 2025-03-31 | 8.48 | $31.38 | 5238 |
| 2025-03-28 | 8.88 | $31.00 | 1633 |
| 2025-03-27 | 9.14 | $31.25 | 1800 |
| 2025-03-26 | 9.56 | $31.24 | 206 |
| 2025-03-25 | 10.01 | $31.09 | 400 |
| 2025-03-24 | 10.39 | $31.32 | 6200 |
| 2025-03-21 | 10.89 | $31.07 | 700 |
| 2025-03-20 | 11.13 | $31.27 | 1500 |
| 2025-03-19 | 11.69 | $31.31 | 4203 |
| 2025-03-18 | 12.28 | $31.16 | 443 |
| 2025-03-17 | 12.71 | $31.26 | 300 |
| 2025-03-14 | 13.34 | $30.89 | 1429 |
| 2025-03-13 | 13.46 | $30.25 | 4400 |
| 2025-03-12 | 13.04 | $30.48 | 8900 |
| 2025-03-11 | 12.93 | $30.72 | 500 |
| 2025-03-10 | 13.14 | $31.07 | 100 |
| 2025-03-07 | 13.76 | $31.28 | 100 |
| 2025-03-06 | 14.05 | $30.90 | 100 |
| 2025-03-05 | 14.58 | $31.20 | 9900 |
| 2025-03-04 | 15.33 | $31.16 | 1321 |
| 2025-03-03 | 15.88 | $31.69 | 1500 |
| 2025-02-28 | 15.30 | $31.74 | 200 |
| 2025-02-27 | 15.25 | $31.52 | 200 |
| 2025-02-26 | 15.58 | $31.55 | 600 |
| 2025-02-25 | 15.85 | $31.71 | 200 |
| 2025-02-24 | 15.72 | $31.73 | 1107 |
| 2025-02-21 | 15.59 | $31.73 | 216 |
| 2025-02-20 | 15.30 | $31.89 | 810 |
| 2025-02-19 | 14.72 | $31.86 | 1028 |
| 2025-02-18 | 14.25 | $31.67 | 600 |
| 2025-02-14 | 14.05 | $31.45 | 718 |
| 2025-02-13 | 13.85 | $31.49 | 907 |
| 2025-02-12 | 13.93 | $31.24 | 200 |
| 2025-02-11 | 14.49 | $31.32 | 200 |
| 2025-02-10 | 15.08 | $31.16 | 303 |
| 2025-02-07 | 15.73 | $31.07 | 420 |
| 2025-02-06 | 16.42 | $31.21 | 200 |
| 2025-02-05 | 17.16 | $31.24 | 1647 |
| 2025-02-04 | 17.94 | $31.21 | 6500 |
| 2025-02-03 | 18.77 | $31.19 | 1200 |
| 2025-01-31 | 19.72 | $31.25 | 3749 |
| 2025-01-30 | 20.00 | $31.34 | 325 |
| 2025-01-29 | 20.11 | $31.14 | 8416 |
| 2025-01-28 | 20.35 | $31.17 | 1132 |
| 2025-01-27 | 20.77 | $31.35 | 2219 |
| 2025-01-24 | 21.07 | $31.28 | 700 |
| 2025-01-23 | 21.53 | $31.19 | 106 |
| 2025-01-22 | 22.17 | $31.10 | 400 |
| 2025-01-21 | 22.84 | $31.47 | 300 |
| 2025-01-17 | 23.44 | $31.25 | 100 |
| 2025-01-16 | 24.36 | $30.94 | 200 |
| 2025-01-15 | 25.51 | $30.82 | 100 |
| 2025-01-14 | 26.53 | $30.48 | 100 |
| 2025-01-13 | 27.02 | $30.19 | 323 |
| 2025-01-10 | 26.98 | $30.00 | 217 |
| 2025-01-08 | 26.56 | $30.34 | 411 |
| 2025-01-07 | 26.50 | $30.25 | 300 |
| 2025-01-06 | 26.25 | $30.31 | 513 |
| 2025-01-03 | 26.05 | $30.54 | 5519 |
| 2025-01-02 | 25.75 | $30.30 | 343 |
| 2024-12-31 | 25.44 | $30.31 | 442 |
| 2024-12-30 | 24.69 | $30.25 | 701 |
| 2024-12-27 | 23.82 | $30.46 | 228 |
| 2024-12-26 | 23.13 | $30.60 | 409 |
| 2024-12-24 | 22.49 | $30.52 | 213 |
| 2024-12-23 | 21.66 | $30.35 | 205 |
| 2024-12-20 | 20.46 | $30.37 | 535 |
| 2024-12-19 | 19.45 | $29.95 | 606 |
| 2024-12-18 | 17.78 | $30.35 | 1500 |
| 2024-12-17 | 16.34 | $31.00 | 407 |
| 2024-12-16 | 15.49 | $31.20 | 100 |
| 2024-12-13 | 14.84 | $31.41 | 200 |
| 2024-12-12 | 14.39 | $31.47 | 600 |
| 2024-12-11 | 14.06 | $31.65 | 500 |
| 2024-12-10 | 13.99 | $31.65 | 200 |
| 2024-12-09 | 13.92 | $31.84 | 346 |
| 2024-12-06 | 14.13 | $32.00 | 123 |
| 2024-12-05 | 14.62 | $32.19 | 116 |
| 2024-12-04 | 15.31 | $32.28 | 226 |
| 2024-12-03 | 15.87 | $32.38 | 300 |
| 2024-12-02 | 16.27 | $32.61 | 207 |
| 2024-11-29 | 16.24 | $32.90 | 217 |
| 2024-11-27 | 15.55 | $32.83 | 120 |
| 2024-11-26 | 14.93 | $32.80 | 135 |
| 2024-11-25 | 14.30 | $32.79 | 100 |
| 2024-11-22 | 13.50 | $32.63 | 300 |
| 2024-11-21 | 12.84 | $32.41 | 101 |
| 2024-11-20 | 12.44 | $32.01 | 200 |
| 2024-11-19 | 12.64 | $31.94 | 100 |
| 2024-11-18 | 12.97 | $32.03 | 433 |
| 2024-11-15 | 13.32 | $31.96 | 1701 |
| 2024-11-14 | 13.87 | $32.06 | 100 |
| 2024-11-13 | 14.19 | $32.19 | 300 |
| 2024-11-12 | 14.33 | $32.12 | 211 |
| 2024-11-11 | 14.58 | $32.39 | 117 |
| 2024-11-08 | 14.32 | $32.22 | 100 |
| 2024-11-07 | 14.29 | $32.02 | 2903 |
| 2024-11-06 | 14.45 | $32.15 | 300 |
| 2024-11-05 | 14.35 | $31.44 | 1300 |
| 2024-11-04 | 14.72 | $31.27 | 700 |
| 2024-11-01 | 14.71 | $31.26 | 600 |
| 2024-10-31 | 14.71 | $31.54 | 136 |
| 2024-10-30 | 15.21 | $31.49 | 100 |
| 2024-10-29 | 15.50 | $31.41 | 825 |
| 2024-10-28 | 15.80 | $31.66 | 110 |
| 2024-10-25 | 16.60 | $31.46 | 236 |
| 2024-10-24 | 17.44 | $31.72 | 100 |
| 2024-10-23 | 17.85 | $31.73 | 214 |
| 2024-10-22 | 18.25 | $31.69 | 100 |
| 2024-10-21 | 18.75 | $31.61 | 100 |
| 2024-10-18 | 19.41 | $32.10 | 100 |
| 2024-10-17 | 18.98 | $32.05 | 2100 |
| 2024-10-16 | 18.61 | $32.13 | 200 |
| 2024-10-15 | 18.21 | $31.80 | 300 |
| 2024-10-14 | 17.99 | $31.83 | 4700 |
| 2024-10-11 | 18.02 | $31.59 | 100 |
| 2024-10-10 | 18.46 | $31.25 | 410 |
| 2024-10-09 | 19.19 | $31.42 | 100 |
| 2024-10-08 | 19.59 | $31.29 | 100 |
| 2024-10-07 | 20.24 | $31.28 | 1037 |
| 2024-10-04 | 20.94 | $31.55 | 100 |
| 2024-10-03 | 21.05 | $31.39 | 100 |
| 2024-10-02 | 21.45 | $31.55 | 211 |
| 2024-10-01 | 21.47 | $31.57 | 500 |
| 2024-09-30 | 21.49 | $31.71 | 400 |
| 2024-09-27 | 21.27 | $31.55 | 131 |
| 2024-09-26 | 21.28 | $31.39 | 402 |
| 2024-09-25 | 21.45 | $31.35 | 100 |
| 2024-09-24 | 21.80 | $31.49 | 802 |
| 2024-09-23 | 21.84 | $31.56 | 100 |
| 2024-09-20 | 22.03 | $31.50 | 146 |
| 2024-09-19 | 22.31 | $31.59 | 328 |
| 2024-09-18 | 22.46 | $31.43 | 109 |
| 2024-09-17 | 22.88 | $31.48 | 100 |
| 2024-09-16 | 23.22 | $31.50 | 200 |
| 2024-09-13 | 23.53 | $31.28 | 900 |
| 2024-09-12 | 24.18 | $30.99 | 100 |
| 2024-09-11 | 25.35 | $30.91 | 700 |
| 2024-09-10 | 26.68 | $30.97 | 700 |
| 2024-09-09 | 27.34 | $30.95 | 200 |
| 2024-09-06 | 27.97 | $30.61 | 700 |
| 2024-09-05 | 28.63 | $30.95 | 446 |
| 2024-09-04 | 28.58 | $31.18 | 1214 |
| 2024-09-03 | 28.10 | $31.10 | 1041 |
| 2024-08-30 | 27.81 | $31.24 | 230 |
| 2024-08-29 | 27.14 | $31.01 | 1702 |
| 2024-08-28 | 26.70 | $30.92 | 19600 |
| 2024-08-27 | 26.16 | $30.95 | 800 |
| 2024-08-26 | 25.65 | $30.95 | 415 |
| 2024-08-23 | 24.94 | $30.89 | 300 |
| 2024-08-22 | 24.36 | $30.50 | 100 |
| 2024-08-21 | 24.24 | $30.50 | 203 |
| 2024-08-20 | 24.12 | $30.35 | 112 |
| 2024-08-19 | 24.20 | $30.43 | 300 |
| 2024-08-16 | 24.28 | $30.42 | 608 |
| 2024-08-15 | 24.28 | $30.30 | 814 |
| 2024-08-14 | 24.43 | $30.14 | 200 |
| 2024-08-13 | 24.81 | $30.03 | 214 |
| 2024-08-12 | 25.36 | $29.69 | 700 |
| 2024-08-09 | 26.24 | $29.75 | 1100 |
| 2024-08-08 | 27.28 | $29.70 | 700 |
| 2024-08-07 | 28.17 | $29.33 | 800 |
| 2024-08-06 | 29.12 | $29.44 | 1900 |
| 2024-08-05 | 30.31 | $29.13 | 1937 |
| 2024-08-02 | 31.74 | $29.95 | 1122 |
| 2024-08-01 | 32.26 | $30.27 | 400 |
| 2024-07-31 | 31.47 | $30.30 | 2500 |
| 2024-07-30 | 30.76 | $30.28 | 931 |
| 2024-07-29 | 29.94 | $30.13 | 900 |
| 2024-07-26 | 29.25 | $30.08 | 200 |
| 2024-07-25 | 28.24 | $29.70 | 1110 |
| 2024-07-24 | 27.24 | $29.61 | 1500 |
| 2024-07-23 | 26.33 | $29.71 | 100 |
| 2024-07-22 | 25.51 | $29.83 | 640 |
| 2024-07-19 | 24.65 | $29.72 | 1217 |
| 2024-07-18 | 23.52 | $29.87 | 1225 |
| 2024-07-17 | 21.81 | $30.08 | 2805 |
| 2024-07-16 | 20.11 | $29.78 | 4000 |
| 2024-07-15 | 18.59 | $29.30 | 245 |
| 2024-07-12 | 17.36 | $29.32 | 11431 |
| 2024-07-11 | 16.02 | $29.11 | 4500 |
| 2024-07-10 | 14.90 | $28.69 | 140 |
| 2024-07-09 | 14.27 | $28.47 | 600 |
| 2024-07-08 | 13.83 | $28.38 | 226 |
| 2024-07-05 | 13.64 | $28.36 | 310 |
| 2024-07-03 | 13.47 | $28.42 | 400 |
| 2024-07-02 | 13.16 | $28.44 | 245 |
| 2024-07-01 | 12.94 | $28.36 | 345 |
| 2024-06-28 | 12.83 | $28.47 | 4332 |
| 2024-06-27 | 12.51 | $28.13 | 201 |
| 2024-06-26 | 12.86 | $28.16 | 100 |
| 2024-06-25 | 13.16 | $28.27 | 325 |
| 2024-06-24 | 13.25 | $28.51 | 1200 |
| 2024-06-21 | 13.12 | $28.26 | 229 |
| 2024-06-20 | 13.49 | $28.26 | 1138 |
| 2024-06-18 | 13.87 | $28.20 | 327 |
| 2024-06-17 | 14.42 | $28.09 | 137 |
| 2024-06-14 | 15.15 | $27.99 | 731 |
| 2024-06-13 | 15.73 | $28.12 | 302 |
| 2024-06-12 | 16.47 | $28.15 | 600 |
| 2024-06-11 | 17.05 | $28.13 | 100 |
| 2024-06-10 | 17.83 | $28.28 | 1015 |
| 2024-06-07 | 18.71 | $28.28 | 500 |
| 2024-06-06 | 19.60 | $28.33 | 449 |
| 2024-06-05 | 20.40 | $28.41 | 100 |
| 2024-06-04 | 21.10 | $28.43 | 710 |
| 2024-06-03 | 21.84 | $28.37 | 300 |
| 2024-05-31 | 22.52 | $28.54 | 340 |
| 2024-05-30 | 23.23 | $28.04 | 1200 |
| 2024-05-29 | 24.21 | $27.75 | 116 |
| 2024-05-28 | 24.74 | $28.09 | 119 |
| 2024-05-24 | 25.80 | $28.27 | 200 |
| 2024-05-23 | 27.10 | $28.19 | 603 |
| 2024-05-22 | 28.47 | $28.72 | 411 |
| 2024-05-21 | 28.91 | $28.90 | 200 |
| 2024-05-20 | 28.97 | $28.84 | 300 |
| 2024-05-17 | 29.11 | $29.05 | 200 |
| 2024-05-16 | 28.77 | $29.06 | 213 |
| 2024-05-15 | 28.38 | $29.03 | 200 |
| 2024-05-14 | 28.00 | $28.81 | 100 |
| 2024-05-13 | 27.86 | $28.65 | 400 |
| 2024-05-10 | 27.70 | $28.67 | 117 |
| 2024-05-09 | 27.75 | $28.59 | 100 |
| 2024-05-08 | 27.91 | $28.28 | 1100 |
| 2024-05-07 | 28.46 | $28.23 | 100 |
| 2024-05-06 | 28.91 | $28.08 | 200 |
| 2024-05-03 | 29.58 | $27.93 | 200 |
| 2024-05-02 | 30.48 | $27.72 | 324 |
| 2024-05-01 | 31.64 | $27.60 | 1829 |
| 2024-04-30 | 32.85 | $27.67 | 705 |
| 2024-04-29 | 33.88 | $27.92 | 100 |
| 2024-04-26 | 34.52 | $27.70 | 638 |
| 2024-04-25 | 35.34 | $27.78 | 300 |
| 2024-04-24 | 36.23 | $27.92 | 343 |
| 2024-04-23 | 37.10 | $27.71 | 100 |
| 2024-04-22 | 38.25 | $27.55 | 225 |
| 2024-04-19 | 39.65 | $27.41 | 347 |
| 2024-04-18 | 41.29 | $27.15 | 100 |
| 2024-04-17 | 43.34 | $27.09 | 727 |
| 2024-04-16 | 45.51 | $26.99 | 442 |
| 2024-04-15 | 47.87 | $27.23 | 208 |
| 2024-04-12 | 50.11 | $27.38 | 1100 |
| 2024-04-11 | 52.27 | $27.83 | 100 |
| 2024-04-10 | 53.89 | $27.91 | 1600 |
| 2024-04-09 | 55.60 | $28.44 | 1745 |
| 2024-04-08 | 56.42 | $28.31 | 300 |
| 2024-04-05 | 57.35 | $28.20 | 1345 |
| 2024-04-04 | 58.47 | $28.11 | 600 |
| 2024-04-03 | 59.50 | $28.31 | 300 |
| 2024-04-02 | 60.23 | $28.33 | 100 |
| 2024-04-01 | 61.01 | $28.55 | 100 |
| 2024-03-28 | 61.44 | $28.72 | 200 |
| 2024-03-27 | 61.58 | $28.46 | 4620 |
| 2024-03-26 | 61.85 | $27.95 | 100 |
| 2024-03-25 | 62.43 | $28.01 | 400 |
| 2024-03-22 | 62.93 | $28.07 | 242 |
| 2024-03-21 | 63.34 | $28.24 | 800 |
| 2024-03-20 | 63.46 | $28.02 | 1700 |
| 2024-03-19 | 63.70 | $27.78 | 400 |
| 2024-03-18 | 64.07 | $27.63 | 800 |
| 2024-03-15 | 64.53 | $27.70 | 300 |
| 2024-03-14 | 64.89 | $27.69 | 828 |
| 2024-03-13 | 65.26 | $27.99 | 1700 |
| 2024-03-12 | 65.07 | $28.00 | 1708 |
| 2024-03-11 | 64.92 | $27.99 | 300 |
| 2024-03-08 | 64.77 | $27.89 | 400 |
| 2024-03-07 | 64.49 | $27.80 | 800 |
| 2024-03-06 | 64.23 | $27.63 | 100 |
| 2024-03-05 | 64.01 | $27.40 | 100 |
| 2024-03-04 | 63.84 | $27.36 | 12349 |
| 2024-03-01 | 63.67 | $27.15 | 100 |
| 2024-02-29 | 63.56 | $27.09 | 711 |
| 2024-02-28 | 63.46 | $26.90 | 1012 |
| 2024-02-27 | 63.41 | $26.93 | 106 |
| 2024-02-26 | 63.31 | $26.81 | 100 |
| 2024-02-23 | 63.23 | $27.07 | 100 |
| 2024-02-22 | 62.84 | $26.97 | 201 |
| 2024-02-21 | 62.44 | $26.90 | 303 |
| 2024-02-20 | 62.04 | $26.70 | 100 |
| 2024-02-16 | 61.66 | $26.75 | 100 |
| 2024-02-15 | 61.20 | $26.78 | 100 |
| 2024-02-14 | 60.69 | $26.35 | 100 |
| 2024-02-13 | 60.23 | $26.19 | 200 |
| 2024-02-12 | 59.74 | $26.74 | 328 |
| 2024-02-09 | 58.87 | $26.50 | 100 |
| 2024-02-08 | 57.99 | $26.51 | 100 |
| 2024-02-07 | 57.05 | $26.51 | 100 |
| 2024-02-06 | 56.07 | $26.53 | 100 |
| 2024-02-05 | 55.01 | $26.45 | 100 |
| 2024-02-02 | 53.91 | $26.80 | 800 |
| 2024-02-01 | 52.47 | $26.87 | 100 |
| 2024-01-31 | 50.91 | $26.67 | 100 |
| 2024-01-30 | 49.28 | $26.92 | 100 |
| 2024-01-29 | 47.38 | $26.89 | 409 |
| 2024-01-26 | 45.38 | $26.82 | 100 |
| 2024-01-25 | 43.28 | $26.79 | 100 |
| 2024-01-24 | 41.07 | $26.48 | 220 |
| 2024-01-23 | 38.75 | $26.63 | 100 |
| 2024-01-22 | 36.23 | $26.62 | 100 |
| 2024-01-19 | 33.56 | $26.48 | 300 |
| 2024-01-18 | 30.77 | $26.29 | 148 |
| 2024-01-17 | 27.83 | $26.37 | 100 |
| 2024-01-16 | 24.70 | $26.64 | 100 |
| 2024-01-12 | 21.28 | $26.90 | 605 |
| 2024-01-11 | 17.58 | $26.92 | 100 |
| 2024-01-10 | 13.66 | $27.13 | 100 |
| 2024-01-09 | 9.44 | $27.23 | 200 |
| 2024-01-08 | 4.95 | $27.37 | 245 |
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