Is Madison Dividend Value ETF (DIVL) a Buy, Sell, or Hold?
Enter your email address below for free access to our Madison Dividend Value ETF (DIVL) research center and poll results.
AMEX : DIVL
Madison Dividend Value ETF — Technical Indicators
$25.13 USD
$0.24 (0.97%)
- Volume
- 123
- Average Volume
- 404
- Market Capitalization
- $60.5M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $25.60
- Year Low
- $22.12
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
24.70
2026-07-22
Close Price
$25.13
Vol: 239
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
18.44
Average
21.81
Maximum
25.31
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 24.70 | $25.13 | 239 |
| 2026-07-21 | 24.67 | $24.89 | 1627 |
| 2026-07-20 | 24.65 | $24.82 | 1900 |
| 2026-07-17 | 24.63 | $24.97 | 218 |
| 2026-07-16 | 24.61 | $25.09 | 927 |
| 2026-07-15 | 24.59 | $24.78 | 1904 |
| 2026-07-14 | 24.59 | $24.82 | 500 |
| 2026-07-13 | 24.60 | $24.86 | 300 |
| 2026-07-10 | 24.59 | $24.80 | 247 |
| 2026-07-09 | 24.58 | $24.65 | 800 |
| 2026-07-08 | 24.58 | $24.71 | 841 |
| 2026-07-07 | 24.56 | $24.96 | 800 |
| 2026-07-06 | 24.54 | $24.77 | 1617 |
| 2026-07-02 | 24.54 | $24.76 | 100 |
| 2026-07-01 | 24.53 | $24.34 | 100 |
| 2026-06-30 | 24.54 | $24.28 | 100 |
| 2026-06-29 | 24.54 | $24.27 | 1616 |
| 2026-06-26 | 24.55 | $24.33 | 100 |
| 2026-06-25 | 24.57 | $24.49 | 100 |
| 2026-06-24 | 24.59 | $24.34 | 100 |
| 2026-06-23 | 24.62 | $24.42 | 100 |
| 2026-06-22 | 24.64 | $24.57 | 100 |
| 2026-06-18 | 24.65 | $24.41 | 135 |
| 2026-06-17 | 24.67 | $24.48 | 112 |
| 2026-06-16 | 24.69 | $24.80 | 100 |
| 2026-06-15 | 24.70 | $24.81 | 100 |
| 2026-06-12 | 24.70 | $24.92 | 100 |
| 2026-06-11 | 24.70 | $24.71 | 232 |
| 2026-06-10 | 24.70 | $24.54 | 2000 |
| 2026-06-09 | 24.72 | $24.63 | 200 |
| 2026-06-08 | 24.72 | $24.46 | 800 |
| 2026-06-05 | 24.72 | $24.53 | 1500 |
| 2026-06-04 | 24.72 | $24.72 | 600 |
| 2026-06-03 | 24.73 | $24.61 | 100 |
| 2026-06-02 | 24.74 | $24.51 | 100 |
| 2026-06-01 | 24.75 | $24.26 | 100 |
| 2026-05-29 | 24.78 | $24.48 | 633 |
| 2026-05-28 | 24.81 | $24.72 | 100 |
| 2026-05-27 | 24.81 | $24.80 | 500 |
| 2026-05-26 | 24.81 | $24.92 | 100 |
| 2026-05-22 | 24.81 | $24.92 | 100 |
| 2026-05-21 | 24.80 | $24.78 | 100 |
| 2026-05-20 | 24.82 | $24.78 | 100 |
| 2026-05-19 | 24.81 | $24.90 | 100 |
| 2026-05-18 | 24.79 | $24.94 | 100 |
| 2026-05-15 | 24.78 | $24.77 | 200 |
| 2026-05-14 | 24.78 | $24.94 | 100 |
| 2026-05-13 | 24.76 | $24.88 | 100 |
| 2026-05-12 | 24.74 | $24.82 | 100 |
| 2026-05-11 | 24.73 | $24.66 | 200 |
| 2026-05-08 | 24.74 | $24.44 | 100 |
| 2026-05-07 | 24.75 | $24.53 | 100 |
| 2026-05-06 | 24.76 | $24.91 | 100 |
| 2026-05-05 | 24.76 | $24.80 | 100 |
| 2026-05-04 | 24.74 | $24.65 | 500 |
| 2026-05-01 | 24.72 | $24.91 | 3300 |
| 2026-04-30 | 24.69 | $25.14 | 623 |
| 2026-04-29 | 24.65 | $24.75 | 100 |
| 2026-04-28 | 24.64 | $24.80 | 112 |
| 2026-04-27 | 24.61 | $24.79 | 300 |
| 2026-04-24 | 24.58 | $24.90 | 113 |
| 2026-04-23 | 24.55 | $25.08 | 124 |
| 2026-04-22 | 24.51 | $24.55 | 100 |
| 2026-04-21 | 24.49 | $24.57 | 125 |
| 2026-04-20 | 24.47 | $24.71 | 400 |
| 2026-04-17 | 24.42 | $24.74 | 524 |
| 2026-04-16 | 24.39 | $24.60 | 236 |
| 2026-04-15 | 24.36 | $24.52 | 1327 |
| 2026-04-14 | 24.35 | $24.63 | 400 |
| 2026-04-13 | 24.34 | $24.72 | 20600 |
| 2026-04-10 | 24.32 | $24.67 | 100 |
| 2026-04-09 | 24.30 | $24.85 | 2541 |
| 2026-04-08 | 24.29 | $24.77 | 3036 |
| 2026-04-07 | 24.28 | $24.36 | 300 |
| 2026-04-06 | 24.29 | $24.40 | 408 |
| 2026-04-02 | 24.30 | $24.33 | 128 |
| 2026-04-01 | 24.32 | $24.34 | 415 |
| 2026-03-31 | 24.36 | $24.42 | 211 |
| 2026-03-30 | 24.40 | $24.19 | 400 |
| 2026-03-27 | 24.47 | $24.17 | 840 |
| 2026-03-26 | 24.54 | $24.28 | 100 |
| 2026-03-25 | 24.60 | $24.35 | 50128 |
| 2026-03-24 | 24.65 | $24.22 | 300 |
| 2026-03-23 | 24.72 | $24.04 | 129 |
| 2026-03-20 | 24.78 | $23.83 | 144 |
| 2026-03-19 | 24.86 | $24.02 | 345 |
| 2026-03-18 | 24.93 | $24.02 | 1248 |
| 2026-03-17 | 24.99 | $24.43 | 400 |
| 2026-03-16 | 25.03 | $24.43 | 422 |
| 2026-03-13 | 25.07 | $24.29 | 295 |
| 2026-03-12 | 25.12 | $24.31 | 400 |
| 2026-03-11 | 25.18 | $24.57 | 300 |
| 2026-03-10 | 25.21 | $24.56 | 300 |
| 2026-03-09 | 25.25 | $24.61 | 400 |
| 2026-03-06 | 25.28 | $24.55 | 910 |
| 2026-03-05 | 25.29 | $24.80 | 25300 |
| 2026-03-04 | 25.31 | $25.16 | 400 |
| 2026-03-03 | 25.29 | $25.23 | 238 |
| 2026-03-02 | 25.26 | $25.60 | 145 |
| 2026-02-27 | 25.20 | $25.56 | 139 |
| 2026-02-26 | 25.14 | $25.39 | 1223 |
| 2026-02-25 | 25.08 | $25.38 | 1324 |
| 2026-02-24 | 25.02 | $25.52 | 3301 |
| 2026-02-23 | 24.95 | $25.41 | 1367 |
| 2026-02-20 | 24.89 | $25.38 | 1400 |
| 2026-02-19 | 24.83 | $25.30 | 343 |
| 2026-02-18 | 24.77 | $25.38 | 528 |
| 2026-02-17 | 24.68 | $25.19 | 200 |
| 2026-02-13 | 24.63 | $25.29 | 800 |
| 2026-02-12 | 24.57 | $25.19 | 5019 |
| 2026-02-11 | 24.50 | $25.48 | 100 |
| 2026-02-10 | 24.42 | $25.30 | 100 |
| 2026-02-09 | 24.34 | $25.24 | 100400 |
| 2026-02-06 | 24.27 | $25.22 | 1166 |
| 2026-02-05 | 24.18 | $24.86 | 1200 |
| 2026-02-04 | 24.11 | $25.05 | 3100 |
| 2026-02-03 | 24.04 | $24.80 | 5102 |
| 2026-02-02 | 23.97 | $24.56 | 1544 |
| 2026-01-30 | 23.89 | $24.42 | 347 |
| 2026-01-29 | 23.82 | $24.40 | 318 |
| 2026-01-28 | 23.75 | $24.23 | 1000 |
| 2026-01-27 | 23.69 | $24.22 | 4300 |
| 2026-01-26 | 23.64 | $24.15 | 200 |
| 2026-01-23 | 23.59 | $24.07 | 800 |
| 2026-01-22 | 23.54 | $24.17 | 824 |
| 2026-01-21 | 23.49 | $24.09 | 1225 |
| 2026-01-20 | 23.44 | $23.76 | 1700 |
| 2026-01-16 | 23.40 | $24.04 | 1641 |
| 2026-01-15 | 23.35 | $24.06 | 1200 |
| 2026-01-14 | 23.30 | $23.94 | 118 |
| 2026-01-13 | 23.27 | $23.80 | 113 |
| 2026-01-12 | 23.25 | $23.74 | 115 |
| 2026-01-09 | 23.23 | $23.73 | 902 |
| 2026-01-08 | 23.20 | $23.59 | 4900 |
| 2026-01-07 | 23.16 | $23.32 | 100 |
| 2026-01-06 | 23.14 | $23.61 | 300 |
| 2026-01-05 | 23.11 | $23.40 | 3914 |
| 2026-01-02 | 23.10 | $23.08 | 1100 |
| 2025-12-31 | 23.10 | $22.91 | 100 |
| 2025-12-30 | 23.10 | $23.06 | 3400 |
| 2025-12-29 | 23.09 | $23.07 | 1100 |
| 2025-12-26 | 23.09 | $23.17 | 200 |
| 2025-12-24 | 23.08 | $23.23 | 900 |
| 2025-12-23 | 23.05 | $23.12 | 146 |
| 2025-12-22 | 23.02 | $23.13 | 1218 |
| 2025-12-19 | 22.99 | $22.97 | 139 |
| 2025-12-18 | 22.94 | $22.98 | 1249 |
| 2025-12-17 | 22.92 | $23.06 | 823 |
| 2025-12-16 | 22.88 | $23.09 | 225 |
| 2025-12-15 | 22.85 | $23.37 | 1847 |
| 2025-12-12 | 22.82 | $23.29 | 80107 |
| 2025-12-11 | 22.79 | $23.34 | 3900 |
| 2025-12-10 | 22.77 | $23.16 | 117 |
| 2025-12-09 | 22.76 | $22.80 | 25506 |
| 2025-12-08 | 22.75 | $22.88 | 2200 |
| 2025-12-05 | 22.73 | $23.11 | 300 |
| 2025-12-04 | 22.70 | $23.14 | 200 |
| 2025-12-03 | 22.66 | $23.17 | 300 |
| 2025-12-02 | 22.62 | $22.89 | 900 |
| 2025-12-01 | 22.60 | $22.90 | 100 |
| 2025-11-28 | 22.58 | $23.00 | 100 |
| 2025-11-26 | 22.56 | $22.87 | 108 |
| 2025-11-25 | 22.54 | $22.76 | 2900 |
| 2025-11-24 | 22.54 | $22.48 | 14119 |
| 2025-11-21 | 22.56 | $22.45 | 14124 |
| 2025-11-20 | 22.58 | $22.12 | 100 |
| 2025-11-19 | 22.62 | $22.43 | 336 |
| 2025-11-18 | 22.64 | $22.42 | 5339 |
| 2025-11-17 | 22.66 | $22.44 | 2003 |
| 2025-11-14 | 22.69 | $22.69 | 11600 |
| 2025-11-13 | 22.70 | $22.76 | 8716 |
| 2025-11-12 | 22.70 | $23.00 | 1000 |
| 2025-11-11 | 22.69 | $22.89 | 7300 |
| 2025-11-10 | 22.68 | $22.68 | 1996 |
| 2025-11-07 | 22.68 | $22.49 | 1996 |
| 2025-11-06 | 22.68 | $22.42 | 2000 |
| 2025-11-05 | 22.70 | $22.41 | 4500 |
| 2025-11-04 | 22.74 | $22.34 | 200 |
| 2025-11-03 | 22.78 | $22.38 | 411 |
| 2025-10-31 | 22.82 | $22.55 | 400 |
| 2025-10-30 | 22.85 | $22.52 | 319 |
| 2025-10-29 | 22.88 | $22.48 | 1418 |
| 2025-10-28 | 22.92 | $22.78 | 300 |
| 2025-10-27 | 22.95 | $22.96 | 619 |
| 2025-10-24 | 22.96 | $22.89 | 619 |
| 2025-10-23 | 22.98 | $22.89 | 200 |
| 2025-10-22 | 22.99 | $22.77 | 4505 |
| 2025-10-21 | 23.00 | $22.90 | 336 |
| 2025-10-20 | 23.01 | $23.00 | 514 |
| 2025-10-17 | 23.02 | $22.82 | 514 |
| 2025-10-16 | 23.03 | $22.73 | 9300 |
| 2025-10-15 | 23.05 | $22.89 | 500 |
| 2025-10-14 | 23.06 | $22.79 | 232 |
| 2025-10-13 | 23.06 | $22.64 | 100 |
| 2025-10-10 | 23.08 | $22.46 | 114 |
| 2025-10-09 | 23.10 | $22.87 | 100 |
| 2025-10-08 | 23.12 | $23.10 | 124 |
| 2025-10-07 | 23.10 | $23.12 | 127 |
| 2025-10-06 | 23.09 | $23.24 | 2226 |
| 2025-10-03 | 23.07 | $23.21 | 100 |
| 2025-10-02 | 23.05 | $23.15 | 114 |
| 2025-10-01 | 23.04 | $23.20 | 11700 |
| 2025-09-30 | 23.03 | $23.27 | 1900 |
| 2025-09-29 | 23.01 | $23.26 | 226 |
| 2025-09-26 | 23.01 | $23.24 | 2210 |
| 2025-09-25 | 23.00 | $23.07 | 100 |
| 2025-09-24 | 23.01 | $23.10 | 900 |
| 2025-09-23 | 23.01 | $23.09 | 100 |
| 2025-09-22 | 23.01 | $23.06 | 1200 |
| 2025-09-19 | 23.02 | $23.09 | 116 |
| 2025-09-18 | 23.01 | $23.11 | 327 |
| 2025-09-17 | 23.01 | $23.03 | 5509 |
| 2025-09-16 | 22.99 | $22.93 | 300 |
| 2025-09-15 | 22.98 | $22.93 | 8900 |
| 2025-09-12 | 22.97 | $23.02 | 100 |
| 2025-09-11 | 22.96 | $23.13 | 11600 |
| 2025-09-10 | 22.94 | $22.84 | 300 |
| 2025-09-09 | 22.93 | $22.83 | 1900 |
| 2025-09-08 | 22.91 | $22.83 | 100 |
| 2025-09-05 | 22.89 | $22.85 | 1800 |
| 2025-09-04 | 22.87 | $22.99 | 25138 |
| 2025-09-03 | 22.83 | $22.86 | 1200 |
| 2025-09-02 | 22.81 | $23.02 | 400 |
| 2025-08-29 | 22.78 | $23.13 | 2000 |
| 2025-08-28 | 22.73 | $23.12 | 100 |
| 2025-08-27 | 22.69 | $23.15 | 300 |
| 2025-08-26 | 22.65 | $23.17 | 238 |
| 2025-08-25 | 22.63 | $23.15 | 100 |
| 2025-08-22 | 22.61 | $23.26 | 146 |
| 2025-08-21 | 22.58 | $22.90 | 600 |
| 2025-08-20 | 22.57 | $22.96 | 12524 |
| 2025-08-19 | 22.56 | $22.79 | 3007 |
| 2025-08-18 | 22.56 | $22.71 | 100 |
| 2025-08-15 | 22.54 | $22.73 | 1401 |
| 2025-08-14 | 22.53 | $22.76 | 200 |
| 2025-08-13 | 22.51 | $22.83 | 100 |
| 2025-08-12 | 22.49 | $22.60 | 100 |
| 2025-08-11 | 22.47 | $22.42 | 600 |
| 2025-08-08 | 22.48 | $22.47 | 400 |
| 2025-08-07 | 22.48 | $22.32 | 310 |
| 2025-08-06 | 22.49 | $22.31 | 100 |
| 2025-08-05 | 22.50 | $22.39 | 514 |
| 2025-08-04 | 22.50 | $22.36 | 1703 |
| 2025-08-01 | 22.51 | $22.12 | 100 |
| 2025-07-31 | 22.54 | $22.30 | 100 |
| 2025-07-30 | 22.55 | $22.50 | 1600 |
| 2025-07-29 | 22.55 | $22.68 | 100 |
| 2025-07-28 | 22.52 | $22.69 | 100 |
| 2025-07-25 | 22.49 | $22.75 | 940 |
| 2025-07-24 | 22.46 | $22.74 | 100 |
| 2025-07-23 | 22.42 | $22.76 | 1038 |
| 2025-07-22 | 22.38 | $22.72 | 4118 |
| 2025-07-21 | 22.34 | $22.41 | 145 |
| 2025-07-18 | 22.31 | $22.43 | 1327 |
| 2025-07-17 | 22.28 | $22.46 | 100 |
| 2025-07-16 | 22.25 | $22.36 | 100 |
| 2025-07-15 | 22.23 | $22.24 | 54200 |
| 2025-07-14 | 22.22 | $22.55 | 700 |
| 2025-07-11 | 22.20 | $22.49 | 2600 |
| 2025-07-10 | 22.17 | $22.57 | 56900 |
| 2025-07-09 | 22.14 | $22.49 | 9100 |
| 2025-07-08 | 22.11 | $22.45 | 100 |
| 2025-07-07 | 22.09 | $22.48 | 1600 |
| 2025-07-03 | 22.05 | $22.63 | 4105 |
| 2025-07-02 | 22.01 | $22.54 | 100 |
| 2025-07-01 | 21.98 | $22.49 | 100 |
| 2025-06-30 | 21.94 | $22.18 | 200 |
| 2025-06-27 | 21.92 | $22.07 | 100 |
| 2025-06-26 | 21.90 | $22.04 | 523 |
| 2025-06-25 | 21.87 | $21.94 | 8000 |
| 2025-06-24 | 21.86 | $22.05 | 100 |
| 2025-06-23 | 21.83 | $21.96 | 300 |
| 2025-06-20 | 21.80 | $21.85 | 101 |
| 2025-06-18 | 21.80 | $21.84 | 138 |
| 2025-06-17 | 21.80 | $21.83 | 100 |
| 2025-06-16 | 21.81 | $22.00 | 100 |
| 2025-06-13 | 21.81 | $21.94 | 100 |
| 2025-06-12 | 21.80 | $22.08 | 444 |
| 2025-06-11 | 21.77 | $22.00 | 25003 |
| 2025-06-10 | 21.75 | $22.00 | 25100 |
| 2025-06-09 | 21.73 | $21.91 | 1600 |
| 2025-06-06 | 21.71 | $21.93 | 1400 |
| 2025-06-05 | 21.67 | $21.76 | 205 |
| 2025-06-04 | 21.64 | $21.82 | 100 |
| 2025-06-03 | 21.60 | $21.89 | 117 |
| 2025-06-02 | 21.57 | $21.78 | 748 |
| 2025-05-30 | 21.54 | $21.74 | 700 |
| 2025-05-29 | 21.51 | $21.61 | 300 |
| 2025-05-28 | 21.48 | $21.55 | 211 |
| 2025-05-27 | 21.46 | $21.70 | 1744 |
| 2025-05-23 | 21.42 | $21.41 | 100 |
| 2025-05-22 | 21.39 | $21.45 | 100 |
| 2025-05-21 | 21.36 | $21.66 | 700 |
| 2025-05-20 | 21.31 | $21.96 | 25931 |
| 2025-05-19 | 21.25 | $21.99 | 125 |
| 2025-05-16 | 21.16 | $21.99 | 100 |
| 2025-05-15 | 21.09 | $21.84 | 400 |
| 2025-05-14 | 21.01 | $21.48 | 2442 |
| 2025-05-13 | 20.97 | $21.60 | 5823 |
| 2025-05-12 | 20.92 | $21.62 | 95100 |
| 2025-05-09 | 20.87 | $21.32 | 100 |
| 2025-05-08 | 20.81 | $21.27 | 109 |
| 2025-05-07 | 20.78 | $21.15 | 100 |
| 2025-05-06 | 20.69 | $21.04 | 500 |
| 2025-05-05 | 20.63 | $21.17 | 100 |
| 2025-05-02 | 20.58 | $21.29 | 100 |
| 2025-05-01 | 20.58 | $21.02 | 100 |
| 2025-04-30 | 20.62 | $21.10 | 4900 |
| 2025-04-29 | 20.66 | $21.05 | 100 |
| 2025-04-28 | 20.70 | $20.89 | 100 |
| 2025-04-25 | 20.74 | $20.84 | 100 |
| 2025-04-24 | 20.79 | $20.90 | 700 |
| 2025-04-23 | 20.84 | $20.71 | 100 |
| 2025-04-22 | 20.90 | $20.65 | 6613 |
| 2025-04-21 | 20.95 | $20.22 | 1738 |
| 2025-04-17 | 21.02 | $20.55 | 109 |
| 2025-04-16 | 21.08 | $20.34 | 118 |
| 2025-04-15 | 21.15 | $20.58 | 941 |
| 2025-04-14 | 21.21 | $20.73 | 1100 |
| 2025-04-11 | 21.26 | $20.48 | 100 |
| 2025-04-10 | 21.31 | $20.16 | 100 |
| 2025-04-09 | 21.36 | $20.65 | 430 |
| 2025-04-08 | 21.40 | $19.48 | 517 |
| 2025-04-07 | 21.50 | $19.85 | 100 |
| 2025-04-04 | 21.61 | $20.09 | 14734 |
| 2025-04-03 | 21.71 | $21.29 | 526 |
| 2025-04-02 | 21.74 | $21.92 | 200 |
| 2025-04-01 | 21.74 | $21.85 | 127 |
| 2025-03-31 | 21.74 | $21.90 | 4300 |
| 2025-03-28 | 21.75 | $21.66 | 100 |
| 2025-03-27 | 21.79 | $21.88 | 400 |
| 2025-03-26 | 21.80 | $21.87 | 1300 |
| 2025-03-25 | 21.81 | $21.75 | 1003 |
| 2025-03-24 | 21.83 | $21.84 | 1700 |
| 2025-03-21 | 21.85 | $21.61 | 47200 |
| 2025-03-20 | 21.88 | $21.72 | 231 |
| 2025-03-19 | 21.91 | $21.74 | 1842 |
| 2025-03-18 | 21.94 | $21.67 | 1300 |
| 2025-03-17 | 21.96 | $21.73 | 214 |
| 2025-03-14 | 21.98 | $21.51 | 307 |
| 2025-03-13 | 22.01 | $21.21 | 107 |
| 2025-03-12 | 22.05 | $21.37 | 1237 |
| 2025-03-11 | 22.09 | $21.59 | 100 |
| 2025-03-10 | 22.11 | $21.97 | 100 |
| 2025-03-07 | 22.11 | $22.11 | 3000 |
| 2025-03-06 | 22.10 | $21.83 | 300 |
| 2025-03-05 | 22.12 | $21.93 | 1528 |
| 2025-03-04 | 22.12 | $21.86 | 6715 |
| 2025-03-03 | 22.13 | $22.23 | 225 |
| 2025-02-28 | 22.12 | $22.36 | 4334 |
| 2025-02-27 | 22.11 | $22.06 | 100 |
| 2025-02-26 | 22.11 | $22.09 | 147 |
| 2025-02-25 | 22.11 | $22.25 | 100 |
| 2025-02-24 | 22.12 | $22.13 | 100 |
| 2025-02-21 | 22.12 | $22.19 | 230 |
| 2025-02-20 | 22.13 | $22.34 | 100 |
| 2025-02-19 | 22.11 | $22.31 | 100 |
| 2025-02-18 | 22.10 | $22.14 | 528 |
| 2025-02-14 | 22.10 | $22.11 | 9133 |
| 2025-02-13 | 22.09 | $22.17 | 2634 |
| 2025-02-12 | 22.07 | $21.97 | 2700 |
| 2025-02-11 | 22.04 | $22.12 | 1533 |
| 2025-02-10 | 22.00 | $22.03 | 3000 |
| 2025-02-07 | 21.96 | $21.90 | 1207 |
| 2025-02-06 | 21.93 | $22.06 | 2842 |
| 2025-02-05 | 21.89 | $22.10 | 1734 |
| 2025-02-04 | 21.85 | $22.00 | 100 |
| 2025-02-03 | 21.82 | $21.94 | 100 |
| 2025-01-31 | 21.79 | $22.03 | 326 |
| 2025-01-30 | 21.75 | $22.18 | 100 |
| 2025-01-29 | 21.70 | $22.11 | 835 |
| 2025-01-28 | 21.67 | $22.15 | 2718 |
| 2025-01-27 | 21.64 | $22.44 | 228 |
| 2025-01-24 | 21.60 | $22.19 | 11300 |
| 2025-01-23 | 21.56 | $22.21 | 100 |
| 2025-01-22 | 21.52 | $22.01 | 100 |
| 2025-01-21 | 21.47 | $22.18 | 100 |
| 2025-01-17 | 21.43 | $22.03 | 526 |
| 2025-01-16 | 21.41 | $21.94 | 1600 |
| 2025-01-15 | 21.41 | $21.77 | 2800 |
| 2025-01-14 | 21.43 | $21.49 | 417 |
| 2025-01-13 | 21.46 | $21.31 | 3810 |
| 2025-01-10 | 21.50 | $21.12 | 17500 |
| 2025-01-08 | 21.56 | $21.37 | 4100 |
| 2025-01-07 | 21.61 | $21.30 | 9900 |
| 2025-01-06 | 21.67 | $21.28 | 136 |
| 2025-01-03 | 21.73 | $21.41 | 1330 |
| 2025-01-02 | 21.78 | $21.25 | 27412 |
| 2024-12-31 | 21.85 | $21.25 | 1000 |
| 2024-12-30 | 21.92 | $21.21 | 1101 |
| 2024-12-27 | 22.00 | $21.40 | 300 |
| 2024-12-26 | 22.07 | $21.61 | 100 |
| 2024-12-24 | 22.13 | $21.61 | 1111 |
| 2024-12-23 | 22.19 | $21.43 | 1200 |
| 2024-12-20 | 22.25 | $21.39 | 8700 |
| 2024-12-19 | 22.31 | $21.11 | 100 |
| 2024-12-18 | 22.36 | $21.24 | 400 |
| 2024-12-17 | 22.42 | $21.79 | 100 |
| 2024-12-16 | 22.45 | $21.93 | 400 |
| 2024-12-13 | 22.47 | $22.06 | 1300 |
| 2024-12-12 | 22.49 | $22.09 | 100 |
| 2024-12-11 | 22.50 | $22.20 | 11944 |
| 2024-12-10 | 22.51 | $22.27 | 7441 |
| 2024-12-09 | 22.52 | $22.31 | 48500 |
| 2024-12-06 | 22.54 | $22.47 | 1400 |
| 2024-12-05 | 22.54 | $22.48 | 7745 |
| 2024-12-04 | 22.54 | $22.47 | 7309 |
| 2024-12-03 | 22.51 | $22.61 | 10510 |
| 2024-12-02 | 22.48 | $22.70 | 900 |
| 2024-11-29 | 22.44 | $22.82 | 100 |
| 2024-11-27 | 22.39 | $22.74 | 100 |
| 2024-11-26 | 22.35 | $22.80 | 2700 |
| 2024-11-25 | 22.30 | $22.80 | 100 |
| 2024-11-22 | 22.26 | $22.71 | 100 |
| 2024-11-21 | 22.23 | $22.53 | 100 |
| 2024-11-20 | 22.21 | $22.27 | 218 |
| 2024-11-19 | 22.20 | $22.27 | 140 |
| 2024-11-18 | 22.20 | $22.46 | 1500 |
| 2024-11-15 | 22.18 | $22.33 | 1602 |
| 2024-11-14 | 22.19 | $22.38 | 4202 |
| 2024-11-13 | 22.19 | $22.42 | 1047 |
| 2024-11-12 | 22.18 | $22.38 | 200 |
| 2024-11-11 | 22.17 | $22.52 | 300 |
| 2024-11-08 | 22.16 | $22.60 | 7303 |
| 2024-11-07 | 22.13 | $22.41 | 14000 |
| 2024-11-06 | 22.10 | $22.48 | 18200 |
| 2024-11-05 | 22.07 | $22.02 | 1200 |
| 2024-11-04 | 22.06 | $21.86 | 600 |
| 2024-11-01 | 22.05 | $21.92 | 502 |
| 2024-10-31 | 22.04 | $21.90 | 700 |
| 2024-10-30 | 22.03 | $21.90 | 149 |
| 2024-10-29 | 22.03 | $21.88 | 2205 |
| 2024-10-28 | 22.02 | $22.02 | 400 |
| 2024-10-25 | 22.01 | $21.96 | 206 |
| 2024-10-24 | 22.00 | $22.14 | 800 |
| 2024-10-23 | 21.97 | $22.19 | 300 |
| 2024-10-22 | 21.95 | $22.20 | 227 |
| 2024-10-21 | 21.92 | $22.18 | 1014 |
| 2024-10-18 | 21.90 | $22.42 | 100 |
| 2024-10-17 | 21.86 | $22.31 | 4700 |
| 2024-10-16 | 21.82 | $22.39 | 410 |
| 2024-10-15 | 21.78 | $22.16 | 1704 |
| 2024-10-14 | 21.75 | $22.25 | 1201 |
| 2024-10-11 | 21.71 | $22.10 | 1800 |
| 2024-10-10 | 21.67 | $21.79 | 50205 |
| 2024-10-09 | 21.64 | $21.86 | 110 |
| 2024-10-08 | 21.60 | $21.72 | 7308 |
| 2024-10-07 | 21.58 | $21.68 | 400 |
| 2024-10-04 | 21.55 | $21.77 | 500 |
| 2024-10-03 | 21.51 | $21.72 | 102 |
| 2024-10-02 | 21.49 | $21.82 | 200 |
| 2024-10-01 | 21.46 | $21.81 | 300 |
| 2024-09-30 | 21.44 | $21.77 | 401 |
| 2024-09-27 | 21.43 | $21.75 | 400 |
| 2024-09-26 | 21.42 | $21.60 | 405 |
| 2024-09-25 | 21.40 | $21.61 | 203 |
| 2024-09-24 | 21.39 | $21.75 | 221 |
| 2024-09-23 | 21.37 | $21.71 | 221 |
| 2024-09-20 | 21.36 | $21.58 | 300 |
| 2024-09-19 | 21.33 | $21.62 | 202 |
| 2024-09-18 | 21.30 | $21.46 | 211 |
| 2024-09-17 | 21.28 | $21.55 | 1200 |
| 2024-09-16 | 21.26 | $21.48 | 4500 |
| 2024-09-13 | 21.23 | $21.29 | 202 |
| 2024-09-12 | 21.21 | $21.19 | 905 |
| 2024-09-11 | 21.19 | $21.15 | 400 |
| 2024-09-10 | 21.16 | $21.22 | 407 |
| 2024-09-09 | 21.13 | $21.22 | 115 |
| 2024-09-06 | 21.10 | $20.99 | 500 |
| 2024-09-05 | 21.07 | $21.16 | 700 |
| 2024-09-04 | 21.03 | $21.36 | 537 |
| 2024-09-03 | 20.98 | $21.32 | 310 |
| 2024-08-30 | 20.92 | $21.63 | 1500 |
| 2024-08-29 | 20.87 | $21.41 | 636 |
| 2024-08-28 | 20.85 | $21.34 | 3005 |
| 2024-08-27 | 20.84 | $21.36 | 402 |
| 2024-08-26 | 20.82 | $21.42 | 2506 |
| 2024-08-23 | 20.80 | $21.37 | 236 |
| 2024-08-22 | 20.77 | $21.06 | 100107 |
| 2024-08-21 | 20.75 | $21.11 | 100 |
| 2024-08-20 | 20.73 | $21.00 | 100 |
| 2024-08-19 | 20.72 | $21.04 | 100 |
| 2024-08-16 | 20.70 | $20.97 | 222 |
| 2024-08-15 | 20.69 | $20.93 | 204 |
| 2024-08-14 | 20.70 | $20.73 | 203 |
| 2024-08-13 | 20.72 | $20.64 | 217 |
| 2024-08-12 | 20.73 | $20.50 | 217 |
| 2024-08-09 | 20.74 | $20.57 | 204 |
| 2024-08-08 | 20.74 | $20.54 | 239 |
| 2024-08-07 | 20.74 | $20.28 | 403 |
| 2024-08-06 | 20.73 | $20.36 | 717 |
| 2024-08-05 | 20.72 | $20.20 | 207 |
| 2024-08-02 | 20.70 | $20.64 | 300 |
| 2024-08-01 | 20.67 | $20.92 | 209 |
| 2024-07-31 | 20.63 | $21.11 | 600 |
| 2024-07-30 | 20.57 | $21.04 | 236 |
| 2024-07-29 | 20.51 | $20.90 | 5029 |
| 2024-07-26 | 20.47 | $20.90 | 3200 |
| 2024-07-25 | 20.42 | $20.71 | 300 |
| 2024-07-24 | 20.39 | $20.67 | 211 |
| 2024-07-23 | 20.36 | $20.68 | 833 |
| 2024-07-22 | 20.35 | $20.79 | 3300 |
| 2024-07-19 | 20.32 | $20.74 | 104 |
| 2024-07-18 | 20.29 | $20.98 | 710 |
| 2024-07-17 | 20.25 | $21.15 | 400 |
| 2024-07-16 | 20.19 | $20.97 | 800 |
| 2024-07-15 | 20.14 | $20.64 | 109 |
| 2024-07-12 | 20.11 | $20.56 | 300 |
| 2024-07-11 | 20.09 | $20.46 | 244 |
| 2024-07-10 | 20.07 | $20.20 | 100 |
| 2024-07-09 | 20.07 | $20.04 | 423 |
| 2024-07-08 | 20.08 | $19.99 | 223 |
| 2024-07-05 | 20.09 | $19.97 | 100 |
| 2024-07-03 | 20.10 | $20.00 | 110 |
| 2024-07-02 | 20.11 | $19.98 | 111 |
| 2024-07-01 | 20.12 | $19.90 | 115 |
| 2024-06-28 | 20.14 | $20.03 | 4403 |
| 2024-06-27 | 20.14 | $19.98 | 100 |
| 2024-06-26 | 20.14 | $20.02 | 500 |
| 2024-06-25 | 20.15 | $20.18 | 100226 |
| 2024-06-24 | 20.16 | $20.36 | 103 |
| 2024-06-21 | 20.16 | $20.21 | 105 |
| 2024-06-20 | 20.18 | $20.22 | 50105 |
| 2024-06-18 | 20.20 | $20.11 | 109 |
| 2024-06-17 | 20.23 | $20.05 | 100 |
| 2024-06-14 | 20.26 | $19.93 | 75107 |
| 2024-06-13 | 20.31 | $20.05 | 107 |
| 2024-06-12 | 20.34 | $20.09 | 109 |
| 2024-06-11 | 20.37 | $20.05 | 215 |
| 2024-06-10 | 20.39 | $20.21 | 114 |
| 2024-06-07 | 20.41 | $20.21 | 200 |
| 2024-06-06 | 20.42 | $20.20 | 104 |
| 2024-06-05 | 20.43 | $20.20 | 100 |
| 2024-06-04 | 20.44 | $20.17 | 50115 |
| 2024-06-03 | 20.44 | $20.17 | 200 |
| 2024-05-31 | 20.43 | $20.39 | 134 |
| 2024-05-30 | 20.41 | $20.06 | 6446 |
| 2024-05-29 | 20.41 | $19.94 | 122 |
| 2024-05-28 | 20.41 | $20.23 | 200 |
| 2024-05-24 | 20.41 | $20.35 | 100102 |
| 2024-05-23 | 20.40 | $20.31 | 300 |
| 2024-05-22 | 20.39 | $20.60 | 108 |
| 2024-05-21 | 20.38 | $20.67 | 25109 |
| 2024-05-20 | 20.36 | $20.66 | 110 |
| 2024-05-17 | 20.34 | $20.79 | 25500 |
| 2024-05-16 | 20.30 | $20.75 | 329 |
| 2024-05-15 | 20.25 | $20.74 | 643 |
| 2024-05-14 | 20.21 | $20.62 | 107 |
| 2024-05-13 | 20.17 | $20.55 | 1831 |
| 2024-05-10 | 20.14 | $20.57 | 601 |
| 2024-05-09 | 20.11 | $20.52 | 130 |
| 2024-05-08 | 20.11 | $20.32 | 100 |
| 2024-05-07 | 20.12 | $20.29 | 100 |
| 2024-05-06 | 20.14 | $20.18 | 100 |
| 2024-05-03 | 20.17 | $20.11 | 100 |
| 2024-05-02 | 20.20 | $19.96 | 4800 |
| 2024-05-01 | 20.23 | $20.01 | 102 |
| 2024-04-30 | 20.27 | $19.98 | 200 |
| 2024-04-29 | 20.32 | $20.22 | 100 |
| 2024-04-26 | 20.35 | $20.15 | 2823 |
| 2024-04-25 | 20.40 | $20.17 | 300 |
| 2024-04-24 | 20.44 | $20.34 | 629 |
| 2024-04-23 | 20.45 | $20.30 | 1504 |
| 2024-04-22 | 20.47 | $20.19 | 13648 |
| 2024-04-19 | 20.50 | $19.99 | 3220 |
| 2024-04-18 | 20.55 | $19.82 | 48600 |
| 2024-04-17 | 20.60 | $19.82 | 100 |
| 2024-04-16 | 20.64 | $19.83 | 75102 |
| 2024-04-15 | 20.67 | $19.98 | 100 |
| 2024-04-12 | 20.69 | $20.05 | 1600 |
| 2024-04-11 | 20.72 | $20.39 | 100 |
| 2024-04-10 | 20.73 | $20.54 | 100 |
| 2024-04-09 | 20.74 | $20.79 | — |
| 2024-04-08 | 20.73 | $20.72 | 800 |
| 2024-04-05 | 20.71 | $20.76 | 6700 |
| 2024-04-04 | 20.70 | $20.62 | 211 |
| 2024-04-03 | 20.69 | $20.79 | 504 |
| 2024-04-02 | 20.67 | $20.85 | 12900 |
| 2024-04-01 | 20.65 | $20.89 | 100 |
| 2024-03-28 | 20.62 | $21.08 | 202 |
| 2024-03-27 | 20.58 | $20.98 | 100 |
| 2024-03-26 | 20.53 | $20.67 | 100 |
| 2024-03-25 | 20.51 | $20.72 | 113 |
| 2024-03-22 | 20.48 | $20.80 | 200 |
| 2024-03-21 | 20.45 | $20.92 | 601 |
| 2024-03-20 | 20.41 | $20.73 | 2600 |
| 2024-03-19 | 20.38 | $20.60 | 100 |
| 2024-03-18 | 20.34 | $20.51 | 100 |
| 2024-03-15 | 20.31 | $20.47 | 100 |
| 2024-03-14 | 20.29 | $20.54 | 100 |
| 2024-03-13 | 20.24 | $20.68 | 100 |
| 2024-03-12 | 20.19 | $20.63 | 100 |
| 2024-03-11 | 20.15 | $20.56 | 100 |
| 2024-03-08 | 20.11 | $20.49 | 100 |
| 2024-03-07 | 20.07 | $20.48 | 100 |
| 2024-03-06 | 20.03 | $20.43 | 200 |
| 2024-03-05 | 20.00 | $20.36 | 106100 |
| 2024-03-04 | 19.97 | $20.38 | 7635 |
| 2024-03-01 | 19.94 | $20.30 | 502 |
| 2024-02-29 | 19.92 | $20.25 | 1248 |
| 2024-02-28 | 19.90 | $20.16 | 100 |
| 2024-02-27 | 19.90 | $20.13 | 200 |
| 2024-02-26 | 19.89 | $20.09 | 3000 |
| 2024-02-23 | 19.88 | $20.23 | 100 |
| 2024-02-22 | 19.86 | $20.20 | 100 |
| 2024-02-21 | 19.83 | $20.03 | 100 |
| 2024-02-20 | 19.82 | $19.90 | 3008 |
| 2024-02-16 | 19.81 | $19.93 | 6003 |
| 2024-02-15 | 19.80 | $19.96 | 100 |
| 2024-02-14 | 19.78 | $19.70 | 200 |
| 2024-02-13 | 19.78 | $19.55 | 100 |
| 2024-02-12 | 19.78 | $19.86 | 100 |
| 2024-02-09 | 19.78 | $19.71 | 125003 |
| 2024-02-08 | 19.78 | $19.76 | 7300 |
| 2024-02-07 | 19.78 | $19.76 | 8235 |
| 2024-02-06 | 19.78 | $19.75 | 100 |
| 2024-02-05 | 19.79 | $19.66 | 100 |
| 2024-02-02 | 19.80 | $19.90 | 100 |
| 2024-02-01 | 19.80 | $19.92 | 16223 |
| 2024-01-31 | 19.80 | $19.84 | 400 |
| 2024-01-30 | 19.81 | $20.03 | 100 |
| 2024-01-29 | 19.80 | $19.92 | 100 |
| 2024-01-26 | 19.81 | $19.89 | 4729 |
| 2024-01-25 | 19.81 | $19.91 | 7900 |
| 2024-01-24 | 19.82 | $19.64 | 100 |
| 2024-01-23 | 19.83 | $19.75 | 123 |
| 2024-01-22 | 19.84 | $19.68 | 50028 |
| 2024-01-19 | 19.84 | $19.81 | 100 |
| 2024-01-18 | 19.86 | $19.61 | 204 |
| 2024-01-17 | 19.87 | $19.55 | 5323 |
| 2024-01-16 | 19.89 | $19.61 | — |
| 2024-01-12 | 19.91 | $19.81 | 4822 |
| 2024-01-11 | 19.91 | $19.77 | 1600 |
| 2024-01-10 | 19.89 | $19.80 | 500 |
| 2024-01-09 | 19.87 | $19.79 | 100 |
| 2024-01-08 | 19.84 | $19.96 | 5000 |
| 2024-01-05 | 19.79 | $19.85 | 600 |
| 2024-01-04 | 19.76 | $19.83 | 2400 |
| 2024-01-03 | 19.72 | $19.88 | 12608 |
| 2024-01-02 | 19.69 | $20.01 | 100 |
| 2023-12-29 | 19.66 | $19.97 | 700 |
| 2023-12-28 | 19.61 | $20.01 | 400 |
| 2023-12-27 | 19.56 | $20.01 | 12200 |
| 2023-12-26 | 19.50 | $20.01 | 200 |
| 2023-12-22 | 19.44 | $19.95 | 100 |
| 2023-12-21 | 19.39 | $19.87 | 100 |
| 2023-12-20 | 19.35 | $19.79 | 200 |
| 2023-12-19 | 19.30 | $20.05 | 500 |
| 2023-12-18 | 19.25 | $19.97 | 336 |
| 2023-12-15 | 19.19 | $19.94 | 9400 |
| 2023-12-14 | 19.14 | $20.01 | 2600 |
| 2023-12-13 | 19.08 | $19.67 | 1200 |
| 2023-12-12 | 19.03 | $19.37 | 1947 |
| 2023-12-11 | 18.98 | $19.36 | 6800 |
| 2023-12-08 | 18.94 | $19.19 | 101 |
| 2023-12-07 | 18.89 | $19.13 | 14400 |
| 2023-12-06 | 18.85 | $19.10 | 100 |
| 2023-12-05 | 18.82 | $19.15 | 5100 |
| 2023-12-04 | 18.80 | $19.31 | 502 |
| 2023-12-01 | 18.77 | $19.27 | 100 |
| 2023-11-30 | 18.74 | $19.05 | 100 |
| 2023-11-29 | 18.69 | $18.91 | 9221 |
| 2023-11-28 | 18.66 | $18.90 | 4500 |
| 2023-11-27 | 18.62 | $18.86 | 100 |
| 2023-11-24 | 18.57 | $18.99 | 100 |
| 2023-11-22 | 18.53 | $18.94 | 409 |
| 2023-11-21 | 18.50 | $18.91 | 100 |
| 2023-11-20 | 18.48 | $18.92 | 100 |
| 2023-11-17 | 18.46 | $18.87 | 100 |
| 2023-11-16 | 18.44 | $18.79 | 3726 |
| 2023-11-15 | 18.44 | $18.86 | — |
| 2023-11-14 | 18.45 | $18.73 | 1400 |
| 2023-11-13 | 18.47 | $18.45 | 1400 |
| 2023-11-10 | 18.50 | $18.44 | 3400 |
| 2023-11-09 | 18.52 | $18.23 | 3006 |
| 2023-11-08 | 18.56 | $18.38 | 13000 |
| 2023-11-07 | 18.58 | $18.44 | 2200 |
| 2023-11-06 | 18.61 | $18.66 | — |
| 2023-11-03 | 18.62 | $18.75 | 100 |
| 2023-11-02 | 18.62 | $18.63 | 322 |
| 2023-11-01 | 18.61 | $18.20 | 4500 |
| 2023-10-31 | 18.63 | $18.20 | 100 |
| 2023-10-30 | 18.66 | $18.11 | 444 |
| 2023-10-27 | 18.69 | $17.88 | 238 |
| 2023-10-26 | 18.75 | $18.22 | 14600 |
| 2023-10-25 | 18.79 | $18.32 | 7315 |
| 2023-10-24 | 18.83 | $18.48 | 1100 |
| 2023-10-23 | 18.86 | $18.46 | 3715 |
| 2023-10-20 | 18.89 | $18.63 | 6000 |
| 2023-10-19 | 18.92 | $18.82 | 5908 |
| 2023-10-18 | 18.95 | $18.95 | 607 |
| 2023-10-17 | 18.97 | $19.16 | 6700 |
| 2023-10-16 | 19.00 | $19.07 | 3200 |
| 2023-10-13 | 19.03 | $18.90 | 2000 |
| 2023-10-12 | 19.08 | $18.85 | 5600 |
| 2023-10-11 | 19.13 | $18.95 | 14525 |
| 2023-10-10 | 19.17 | $18.99 | 600 |
| 2023-10-09 | 19.21 | $18.88 | — |
| 2023-10-06 | 19.25 | $18.68 | 904 |
| 2023-10-05 | 19.30 | $18.53 | 4 |
| 2023-10-04 | 19.36 | $18.60 | 100 |
| 2023-10-03 | 19.41 | $18.63 | 410 |
| 2023-10-02 | 19.46 | $18.81 | 11809 |
| 2023-09-29 | 19.52 | $18.98 | 100 |
| 2023-09-28 | 19.56 | $19.14 | 100 |
| 2023-09-27 | 19.60 | $19.07 | 900 |
| 2023-09-26 | 19.64 | $19.02 | 100 |
| 2023-09-25 | 19.67 | $19.22 | 600 |
| 2023-09-22 | 19.69 | $19.20 | 4700 |
| 2023-09-21 | 19.71 | $19.28 | 50200 |
| 2023-09-20 | 19.72 | $19.53 | 6047 |
| 2023-09-19 | 19.73 | $19.68 | 100 |
| 2023-09-18 | 19.72 | $19.75 | 11420 |
| 2023-09-15 | 19.72 | $19.74 | 305 |
| 2023-09-14 | 19.72 | $19.96 | 100 |
| 2023-09-13 | 19.71 | $19.76 | 50025 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
24.79
2026-07-22
Close Price
$25.13
Vol: 239
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
18.51
Average
21.81
Maximum
25.17
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 24.79 | $25.13 | 239 |
| 2026-07-21 | 24.76 | $24.89 | 1627 |
| 2026-07-20 | 24.74 | $24.82 | 1900 |
| 2026-07-17 | 24.74 | $24.97 | 218 |
| 2026-07-16 | 24.71 | $25.09 | 927 |
| 2026-07-15 | 24.67 | $24.78 | 1904 |
| 2026-07-14 | 24.66 | $24.82 | 500 |
| 2026-07-13 | 24.64 | $24.86 | 300 |
| 2026-07-10 | 24.62 | $24.80 | 247 |
| 2026-07-09 | 24.60 | $24.65 | 800 |
| 2026-07-08 | 24.59 | $24.71 | 841 |
| 2026-07-07 | 24.58 | $24.96 | 800 |
| 2026-07-06 | 24.54 | $24.77 | 1617 |
| 2026-07-02 | 24.52 | $24.76 | 100 |
| 2026-07-01 | 24.49 | $24.34 | 100 |
| 2026-06-30 | 24.51 | $24.28 | 100 |
| 2026-06-29 | 24.53 | $24.27 | 1616 |
| 2026-06-26 | 24.56 | $24.33 | 100 |
| 2026-06-25 | 24.59 | $24.49 | 100 |
| 2026-06-24 | 24.60 | $24.34 | 100 |
| 2026-06-23 | 24.62 | $24.42 | 100 |
| 2026-06-22 | 24.64 | $24.57 | 100 |
| 2026-06-18 | 24.65 | $24.41 | 135 |
| 2026-06-17 | 24.68 | $24.48 | 112 |
| 2026-06-16 | 24.70 | $24.80 | 100 |
| 2026-06-15 | 24.69 | $24.81 | 100 |
| 2026-06-12 | 24.68 | $24.92 | 100 |
| 2026-06-11 | 24.65 | $24.71 | 232 |
| 2026-06-10 | 24.64 | $24.54 | 2000 |
| 2026-06-09 | 24.65 | $24.63 | 200 |
| 2026-06-08 | 24.66 | $24.46 | 800 |
| 2026-06-05 | 24.68 | $24.53 | 1500 |
| 2026-06-04 | 24.69 | $24.72 | 600 |
| 2026-06-03 | 24.69 | $24.61 | 100 |
| 2026-06-02 | 24.70 | $24.51 | 100 |
| 2026-06-01 | 24.72 | $24.26 | 100 |
| 2026-05-29 | 24.77 | $24.48 | 633 |
| 2026-05-28 | 24.80 | $24.72 | 100 |
| 2026-05-27 | 24.80 | $24.80 | 500 |
| 2026-05-26 | 24.81 | $24.92 | 100 |
| 2026-05-22 | 24.79 | $24.92 | 100 |
| 2026-05-21 | 24.78 | $24.78 | 100 |
| 2026-05-20 | 24.78 | $24.78 | 100 |
| 2026-05-19 | 24.78 | $24.90 | 100 |
| 2026-05-18 | 24.77 | $24.94 | 100 |
| 2026-05-15 | 24.75 | $24.77 | 200 |
| 2026-05-14 | 24.75 | $24.94 | 100 |
| 2026-05-13 | 24.73 | $24.88 | 100 |
| 2026-05-12 | 24.71 | $24.82 | 100 |
| 2026-05-11 | 24.70 | $24.66 | 200 |
| 2026-05-08 | 24.70 | $24.44 | 100 |
| 2026-05-07 | 24.73 | $24.53 | 100 |
| 2026-05-06 | 24.75 | $24.91 | 100 |
| 2026-05-05 | 24.74 | $24.80 | 100 |
| 2026-05-04 | 24.73 | $24.65 | 500 |
| 2026-05-01 | 24.74 | $24.91 | 3300 |
| 2026-04-30 | 24.72 | $25.14 | 623 |
| 2026-04-29 | 24.67 | $24.75 | 100 |
| 2026-04-28 | 24.67 | $24.80 | 112 |
| 2026-04-27 | 24.65 | $24.79 | 300 |
| 2026-04-24 | 24.64 | $24.90 | 113 |
| 2026-04-23 | 24.61 | $25.08 | 124 |
| 2026-04-22 | 24.56 | $24.55 | 100 |
| 2026-04-21 | 24.56 | $24.57 | 125 |
| 2026-04-20 | 24.56 | $24.71 | 400 |
| 2026-04-17 | 24.55 | $24.74 | 524 |
| 2026-04-16 | 24.53 | $24.60 | 236 |
| 2026-04-15 | 24.52 | $24.52 | 1327 |
| 2026-04-14 | 24.52 | $24.63 | 400 |
| 2026-04-13 | 24.51 | $24.72 | 20600 |
| 2026-04-10 | 24.48 | $24.67 | 100 |
| 2026-04-09 | 24.46 | $24.85 | 2541 |
| 2026-04-08 | 24.42 | $24.77 | 3036 |
| 2026-04-07 | 24.39 | $24.36 | 300 |
| 2026-04-06 | 24.39 | $24.40 | 408 |
| 2026-04-02 | 24.39 | $24.33 | 128 |
| 2026-04-01 | 24.39 | $24.34 | 415 |
| 2026-03-31 | 24.40 | $24.42 | 211 |
| 2026-03-30 | 24.40 | $24.19 | 400 |
| 2026-03-27 | 24.42 | $24.17 | 840 |
| 2026-03-26 | 24.45 | $24.28 | 100 |
| 2026-03-25 | 24.46 | $24.35 | 50128 |
| 2026-03-24 | 24.47 | $24.22 | 300 |
| 2026-03-23 | 24.50 | $24.04 | 129 |
| 2026-03-20 | 24.55 | $23.83 | 144 |
| 2026-03-19 | 24.63 | $24.02 | 345 |
| 2026-03-18 | 24.69 | $24.02 | 1248 |
| 2026-03-17 | 24.76 | $24.43 | 400 |
| 2026-03-16 | 24.79 | $24.43 | 422 |
| 2026-03-13 | 24.83 | $24.29 | 295 |
| 2026-03-12 | 24.89 | $24.31 | 400 |
| 2026-03-11 | 24.95 | $24.57 | 300 |
| 2026-03-10 | 24.99 | $24.56 | 300 |
| 2026-03-09 | 25.04 | $24.61 | 400 |
| 2026-03-06 | 25.08 | $24.55 | 910 |
| 2026-03-05 | 25.14 | $24.80 | 25300 |
| 2026-03-04 | 25.17 | $25.16 | 400 |
| 2026-03-03 | 25.17 | $25.23 | 238 |
| 2026-03-02 | 25.17 | $25.60 | 145 |
| 2026-02-27 | 25.12 | $25.56 | 139 |
| 2026-02-26 | 25.08 | $25.39 | 1223 |
| 2026-02-25 | 25.04 | $25.38 | 1324 |
| 2026-02-24 | 25.01 | $25.52 | 3301 |
| 2026-02-23 | 24.96 | $25.41 | 1367 |
| 2026-02-20 | 24.91 | $25.38 | 1400 |
| 2026-02-19 | 24.86 | $25.30 | 343 |
| 2026-02-18 | 24.81 | $25.38 | 528 |
| 2026-02-17 | 24.75 | $25.19 | 200 |
| 2026-02-13 | 24.71 | $25.29 | 800 |
| 2026-02-12 | 24.64 | $25.19 | 5019 |
| 2026-02-11 | 24.59 | $25.48 | 100 |
| 2026-02-10 | 24.49 | $25.30 | 100 |
| 2026-02-09 | 24.41 | $25.24 | 100400 |
| 2026-02-06 | 24.32 | $25.22 | 1166 |
| 2026-02-05 | 24.22 | $24.86 | 1200 |
| 2026-02-04 | 24.16 | $25.05 | 3100 |
| 2026-02-03 | 24.06 | $24.80 | 5102 |
| 2026-02-02 | 23.99 | $24.56 | 1544 |
| 2026-01-30 | 23.93 | $24.42 | 347 |
| 2026-01-29 | 23.87 | $24.40 | 318 |
| 2026-01-28 | 23.82 | $24.23 | 1000 |
| 2026-01-27 | 23.78 | $24.22 | 4300 |
| 2026-01-26 | 23.73 | $24.15 | 200 |
| 2026-01-23 | 23.68 | $24.07 | 800 |
| 2026-01-22 | 23.64 | $24.17 | 824 |
| 2026-01-21 | 23.59 | $24.09 | 1225 |
| 2026-01-20 | 23.54 | $23.76 | 1700 |
| 2026-01-16 | 23.51 | $24.04 | 1641 |
| 2026-01-15 | 23.46 | $24.06 | 1200 |
| 2026-01-14 | 23.39 | $23.94 | 118 |
| 2026-01-13 | 23.34 | $23.80 | 113 |
| 2026-01-12 | 23.29 | $23.74 | 115 |
| 2026-01-09 | 23.24 | $23.73 | 902 |
| 2026-01-08 | 23.19 | $23.59 | 4900 |
| 2026-01-07 | 23.14 | $23.32 | 100 |
| 2026-01-06 | 23.13 | $23.61 | 300 |
| 2026-01-05 | 23.08 | $23.40 | 3914 |
| 2026-01-02 | 23.04 | $23.08 | 1100 |
| 2025-12-31 | 23.04 | $22.91 | 100 |
| 2025-12-30 | 23.05 | $23.06 | 3400 |
| 2025-12-29 | 23.05 | $23.07 | 1100 |
| 2025-12-26 | 23.05 | $23.17 | 200 |
| 2025-12-24 | 23.03 | $23.23 | 900 |
| 2025-12-23 | 23.01 | $23.12 | 146 |
| 2025-12-22 | 23.00 | $23.13 | 1218 |
| 2025-12-19 | 22.99 | $22.97 | 139 |
| 2025-12-18 | 22.99 | $22.98 | 1249 |
| 2025-12-17 | 22.99 | $23.06 | 823 |
| 2025-12-16 | 22.98 | $23.09 | 225 |
| 2025-12-15 | 22.97 | $23.37 | 1847 |
| 2025-12-12 | 22.93 | $23.29 | 80107 |
| 2025-12-11 | 22.89 | $23.34 | 3900 |
| 2025-12-10 | 22.85 | $23.16 | 117 |
| 2025-12-09 | 22.81 | $22.80 | 25506 |
| 2025-12-08 | 22.82 | $22.88 | 2200 |
| 2025-12-05 | 22.81 | $23.11 | 300 |
| 2025-12-04 | 22.78 | $23.14 | 200 |
| 2025-12-03 | 22.74 | $23.17 | 300 |
| 2025-12-02 | 22.69 | $22.89 | 900 |
| 2025-12-01 | 22.67 | $22.90 | 100 |
| 2025-11-28 | 22.65 | $23.00 | 100 |
| 2025-11-26 | 22.61 | $22.87 | 108 |
| 2025-11-25 | 22.58 | $22.76 | 2900 |
| 2025-11-24 | 22.57 | $22.48 | 14119 |
| 2025-11-21 | 22.57 | $22.45 | 14124 |
| 2025-11-20 | 22.59 | $22.12 | 100 |
| 2025-11-19 | 22.64 | $22.43 | 336 |
| 2025-11-18 | 22.66 | $22.42 | 5339 |
| 2025-11-17 | 22.68 | $22.44 | 2003 |
| 2025-11-14 | 22.71 | $22.69 | 11600 |
| 2025-11-13 | 22.71 | $22.76 | 8716 |
| 2025-11-12 | 22.71 | $23.00 | 1000 |
| 2025-11-11 | 22.68 | $22.89 | 7300 |
| 2025-11-10 | 22.65 | $22.68 | 1996 |
| 2025-11-07 | 22.65 | $22.49 | 1996 |
| 2025-11-06 | 22.67 | $22.42 | 2000 |
| 2025-11-05 | 22.69 | $22.41 | 4500 |
| 2025-11-04 | 22.72 | $22.34 | 200 |
| 2025-11-03 | 22.76 | $22.38 | 411 |
| 2025-10-31 | 22.80 | $22.55 | 400 |
| 2025-10-30 | 22.83 | $22.52 | 319 |
| 2025-10-29 | 22.86 | $22.48 | 1418 |
| 2025-10-28 | 22.90 | $22.78 | 300 |
| 2025-10-27 | 22.92 | $22.96 | 619 |
| 2025-10-24 | 22.91 | $22.89 | 619 |
| 2025-10-23 | 22.91 | $22.89 | 200 |
| 2025-10-22 | 22.92 | $22.77 | 4505 |
| 2025-10-21 | 22.93 | $22.90 | 336 |
| 2025-10-20 | 22.94 | $23.00 | 514 |
| 2025-10-17 | 22.93 | $22.82 | 514 |
| 2025-10-16 | 22.94 | $22.73 | 9300 |
| 2025-10-15 | 22.96 | $22.89 | 500 |
| 2025-10-14 | 22.97 | $22.79 | 232 |
| 2025-10-13 | 22.99 | $22.64 | 100 |
| 2025-10-10 | 23.03 | $22.46 | 114 |
| 2025-10-09 | 23.09 | $22.87 | 100 |
| 2025-10-08 | 23.11 | $23.10 | 124 |
| 2025-10-07 | 23.11 | $23.12 | 127 |
| 2025-10-06 | 23.11 | $23.24 | 2226 |
| 2025-10-03 | 23.10 | $23.21 | 100 |
| 2025-10-02 | 23.08 | $23.15 | 114 |
| 2025-10-01 | 23.08 | $23.20 | 11700 |
| 2025-09-30 | 23.06 | $23.27 | 1900 |
| 2025-09-29 | 23.04 | $23.26 | 226 |
| 2025-09-26 | 23.02 | $23.24 | 2210 |
| 2025-09-25 | 23.00 | $23.07 | 100 |
| 2025-09-24 | 22.99 | $23.10 | 900 |
| 2025-09-23 | 22.98 | $23.09 | 100 |
| 2025-09-22 | 22.97 | $23.06 | 1200 |
| 2025-09-19 | 22.96 | $23.09 | 116 |
| 2025-09-18 | 22.94 | $23.11 | 327 |
| 2025-09-17 | 22.92 | $23.03 | 5509 |
| 2025-09-16 | 22.91 | $22.93 | 300 |
| 2025-09-15 | 22.91 | $22.93 | 8900 |
| 2025-09-12 | 22.91 | $23.02 | 100 |
| 2025-09-11 | 22.90 | $23.13 | 11600 |
| 2025-09-10 | 22.87 | $22.84 | 300 |
| 2025-09-09 | 22.88 | $22.83 | 1900 |
| 2025-09-08 | 22.88 | $22.83 | 100 |
| 2025-09-05 | 22.89 | $22.85 | 1800 |
| 2025-09-04 | 22.89 | $22.99 | 25138 |
| 2025-09-03 | 22.88 | $22.86 | 1200 |
| 2025-09-02 | 22.88 | $23.02 | 400 |
| 2025-08-29 | 22.87 | $23.13 | 2000 |
| 2025-08-28 | 22.84 | $23.12 | 100 |
| 2025-08-27 | 22.81 | $23.15 | 300 |
| 2025-08-26 | 22.78 | $23.17 | 238 |
| 2025-08-25 | 22.73 | $23.15 | 100 |
| 2025-08-22 | 22.69 | $23.26 | 146 |
| 2025-08-21 | 22.63 | $22.90 | 600 |
| 2025-08-20 | 22.60 | $22.96 | 12524 |
| 2025-08-19 | 22.56 | $22.79 | 3007 |
| 2025-08-18 | 22.54 | $22.71 | 100 |
| 2025-08-15 | 22.52 | $22.73 | 1401 |
| 2025-08-14 | 22.50 | $22.76 | 200 |
| 2025-08-13 | 22.47 | $22.83 | 100 |
| 2025-08-12 | 22.44 | $22.60 | 100 |
| 2025-08-11 | 22.42 | $22.42 | 600 |
| 2025-08-08 | 22.42 | $22.47 | 400 |
| 2025-08-07 | 22.41 | $22.32 | 310 |
| 2025-08-06 | 22.42 | $22.31 | 100 |
| 2025-08-05 | 22.43 | $22.39 | 514 |
| 2025-08-04 | 22.44 | $22.36 | 1703 |
| 2025-08-01 | 22.45 | $22.12 | 100 |
| 2025-07-31 | 22.48 | $22.30 | 100 |
| 2025-07-30 | 22.50 | $22.50 | 1600 |
| 2025-07-29 | 22.50 | $22.68 | 100 |
| 2025-07-28 | 22.48 | $22.69 | 100 |
| 2025-07-25 | 22.46 | $22.75 | 940 |
| 2025-07-24 | 22.43 | $22.74 | 100 |
| 2025-07-23 | 22.40 | $22.76 | 1038 |
| 2025-07-22 | 22.36 | $22.72 | 4118 |
| 2025-07-21 | 22.32 | $22.41 | 145 |
| 2025-07-18 | 22.31 | $22.43 | 1327 |
| 2025-07-17 | 22.30 | $22.46 | 100 |
| 2025-07-16 | 22.28 | $22.36 | 100 |
| 2025-07-15 | 22.27 | $22.24 | 54200 |
| 2025-07-14 | 22.28 | $22.55 | 700 |
| 2025-07-11 | 22.25 | $22.49 | 2600 |
| 2025-07-10 | 22.22 | $22.57 | 56900 |
| 2025-07-09 | 22.19 | $22.49 | 9100 |
| 2025-07-08 | 22.15 | $22.45 | 100 |
| 2025-07-07 | 22.12 | $22.48 | 1600 |
| 2025-07-03 | 22.08 | $22.63 | 4105 |
| 2025-07-02 | 22.03 | $22.54 | 100 |
| 2025-07-01 | 21.97 | $22.49 | 100 |
| 2025-06-30 | 21.92 | $22.18 | 200 |
| 2025-06-27 | 21.89 | $22.07 | 100 |
| 2025-06-26 | 21.87 | $22.04 | 523 |
| 2025-06-25 | 21.85 | $21.94 | 8000 |
| 2025-06-24 | 21.85 | $22.05 | 100 |
| 2025-06-23 | 21.82 | $21.96 | 300 |
| 2025-06-20 | 21.81 | $21.85 | 101 |
| 2025-06-18 | 21.81 | $21.84 | 138 |
| 2025-06-17 | 21.80 | $21.83 | 100 |
| 2025-06-16 | 21.80 | $22.00 | 100 |
| 2025-06-13 | 21.78 | $21.94 | 100 |
| 2025-06-12 | 21.76 | $22.08 | 444 |
| 2025-06-11 | 21.73 | $22.00 | 25003 |
| 2025-06-10 | 21.70 | $22.00 | 25100 |
| 2025-06-09 | 21.67 | $21.91 | 1600 |
| 2025-06-06 | 21.64 | $21.93 | 1400 |
| 2025-06-05 | 21.61 | $21.76 | 205 |
| 2025-06-04 | 21.60 | $21.82 | 100 |
| 2025-06-03 | 21.57 | $21.89 | 117 |
| 2025-06-02 | 21.54 | $21.78 | 748 |
| 2025-05-30 | 21.51 | $21.74 | 700 |
| 2025-05-29 | 21.49 | $21.61 | 300 |
| 2025-05-28 | 21.48 | $21.55 | 211 |
| 2025-05-27 | 21.47 | $21.70 | 1744 |
| 2025-05-23 | 21.44 | $21.41 | 100 |
| 2025-05-22 | 21.45 | $21.45 | 100 |
| 2025-05-21 | 21.45 | $21.66 | 700 |
| 2025-05-20 | 21.42 | $21.96 | 25931 |
| 2025-05-19 | 21.37 | $21.99 | 125 |
| 2025-05-16 | 21.30 | $21.99 | 100 |
| 2025-05-15 | 21.23 | $21.84 | 400 |
| 2025-05-14 | 21.17 | $21.48 | 2442 |
| 2025-05-13 | 21.13 | $21.60 | 5823 |
| 2025-05-12 | 21.08 | $21.62 | 95100 |
| 2025-05-09 | 21.03 | $21.32 | 100 |
| 2025-05-08 | 21.00 | $21.27 | 109 |
| 2025-05-07 | 20.97 | $21.15 | 100 |
| 2025-05-06 | 20.95 | $21.04 | 500 |
| 2025-05-05 | 20.94 | $21.17 | 100 |
| 2025-05-02 | 20.91 | $21.29 | 100 |
| 2025-05-01 | 20.87 | $21.02 | 100 |
| 2025-04-30 | 20.86 | $21.10 | 4900 |
| 2025-04-29 | 20.83 | $21.05 | 100 |
| 2025-04-28 | 20.81 | $20.89 | 100 |
| 2025-04-25 | 20.80 | $20.84 | 100 |
| 2025-04-24 | 20.80 | $20.90 | 700 |
| 2025-04-23 | 20.79 | $20.71 | 100 |
| 2025-04-22 | 20.80 | $20.65 | 6613 |
| 2025-04-21 | 20.81 | $20.22 | 1738 |
| 2025-04-17 | 20.87 | $20.55 | 109 |
| 2025-04-16 | 20.91 | $20.34 | 118 |
| 2025-04-15 | 20.97 | $20.58 | 941 |
| 2025-04-14 | 21.01 | $20.73 | 1100 |
| 2025-04-11 | 21.04 | $20.48 | 100 |
| 2025-04-10 | 21.10 | $20.16 | 100 |
| 2025-04-09 | 21.20 | $20.65 | 430 |
| 2025-04-08 | 21.25 | $19.48 | 517 |
| 2025-04-07 | 21.44 | $19.85 | 100 |
| 2025-04-04 | 21.61 | $20.09 | 14734 |
| 2025-04-03 | 21.77 | $21.29 | 526 |
| 2025-04-02 | 21.82 | $21.92 | 200 |
| 2025-04-01 | 21.80 | $21.85 | 127 |
| 2025-03-31 | 21.80 | $21.90 | 4300 |
| 2025-03-28 | 21.79 | $21.66 | 100 |
| 2025-03-27 | 21.80 | $21.88 | 400 |
| 2025-03-26 | 21.80 | $21.87 | 1300 |
| 2025-03-25 | 21.79 | $21.75 | 1003 |
| 2025-03-24 | 21.79 | $21.84 | 1700 |
| 2025-03-21 | 21.79 | $21.61 | 47200 |
| 2025-03-20 | 21.80 | $21.72 | 231 |
| 2025-03-19 | 21.81 | $21.74 | 1842 |
| 2025-03-18 | 21.82 | $21.67 | 1300 |
| 2025-03-17 | 21.84 | $21.73 | 214 |
| 2025-03-14 | 21.85 | $21.51 | 307 |
| 2025-03-13 | 21.88 | $21.21 | 107 |
| 2025-03-12 | 21.96 | $21.37 | 1237 |
| 2025-03-11 | 22.02 | $21.59 | 100 |
| 2025-03-10 | 22.06 | $21.97 | 100 |
| 2025-03-07 | 22.07 | $22.11 | 3000 |
| 2025-03-06 | 22.07 | $21.83 | 300 |
| 2025-03-05 | 22.09 | $21.93 | 1528 |
| 2025-03-04 | 22.11 | $21.86 | 6715 |
| 2025-03-03 | 22.14 | $22.23 | 225 |
| 2025-02-28 | 22.13 | $22.36 | 4334 |
| 2025-02-27 | 22.10 | $22.06 | 100 |
| 2025-02-26 | 22.11 | $22.09 | 147 |
| 2025-02-25 | 22.11 | $22.25 | 100 |
| 2025-02-24 | 22.09 | $22.13 | 100 |
| 2025-02-21 | 22.09 | $22.19 | 230 |
| 2025-02-20 | 22.08 | $22.34 | 100 |
| 2025-02-19 | 22.05 | $22.31 | 100 |
| 2025-02-18 | 22.02 | $22.14 | 528 |
| 2025-02-14 | 22.01 | $22.11 | 9133 |
| 2025-02-13 | 22.00 | $22.17 | 2634 |
| 2025-02-12 | 21.98 | $21.97 | 2700 |
| 2025-02-11 | 21.98 | $22.12 | 1533 |
| 2025-02-10 | 21.97 | $22.03 | 3000 |
| 2025-02-07 | 21.96 | $21.90 | 1207 |
| 2025-02-06 | 21.97 | $22.06 | 2842 |
| 2025-02-05 | 21.96 | $22.10 | 1734 |
| 2025-02-04 | 21.95 | $22.00 | 100 |
| 2025-02-03 | 21.94 | $21.94 | 100 |
| 2025-01-31 | 21.94 | $22.03 | 326 |
| 2025-01-30 | 21.93 | $22.18 | 100 |
| 2025-01-29 | 21.90 | $22.11 | 835 |
| 2025-01-28 | 21.88 | $22.15 | 2718 |
| 2025-01-27 | 21.85 | $22.44 | 228 |
| 2025-01-24 | 21.79 | $22.19 | 11300 |
| 2025-01-23 | 21.75 | $22.21 | 100 |
| 2025-01-22 | 21.70 | $22.01 | 100 |
| 2025-01-21 | 21.67 | $22.18 | 100 |
| 2025-01-17 | 21.61 | $22.03 | 526 |
| 2025-01-16 | 21.57 | $21.94 | 1600 |
| 2025-01-15 | 21.53 | $21.77 | 2800 |
| 2025-01-14 | 21.51 | $21.49 | 417 |
| 2025-01-13 | 21.51 | $21.31 | 3810 |
| 2025-01-10 | 21.53 | $21.12 | 17500 |
| 2025-01-08 | 21.57 | $21.37 | 4100 |
| 2025-01-07 | 21.59 | $21.30 | 9900 |
| 2025-01-06 | 21.63 | $21.28 | 136 |
| 2025-01-03 | 21.66 | $21.41 | 1330 |
| 2025-01-02 | 21.69 | $21.25 | 27412 |
| 2024-12-31 | 21.73 | $21.25 | 1000 |
| 2024-12-30 | 21.79 | $21.21 | 1101 |
| 2024-12-27 | 21.85 | $21.40 | 300 |
| 2024-12-26 | 21.89 | $21.61 | 100 |
| 2024-12-24 | 21.92 | $21.61 | 1111 |
| 2024-12-23 | 21.96 | $21.43 | 1200 |
| 2024-12-20 | 22.01 | $21.39 | 8700 |
| 2024-12-19 | 22.08 | $21.11 | 100 |
| 2024-12-18 | 22.18 | $21.24 | 400 |
| 2024-12-17 | 22.28 | $21.79 | 100 |
| 2024-12-16 | 22.33 | $21.93 | 400 |
| 2024-12-13 | 22.37 | $22.06 | 1300 |
| 2024-12-12 | 22.40 | $22.09 | 100 |
| 2024-12-11 | 22.43 | $22.20 | 11944 |
| 2024-12-10 | 22.46 | $22.27 | 7441 |
| 2024-12-09 | 22.48 | $22.31 | 48500 |
| 2024-12-06 | 22.50 | $22.47 | 1400 |
| 2024-12-05 | 22.50 | $22.48 | 7745 |
| 2024-12-04 | 22.50 | $22.47 | 7309 |
| 2024-12-03 | 22.51 | $22.61 | 10510 |
| 2024-12-02 | 22.49 | $22.70 | 900 |
| 2024-11-29 | 22.47 | $22.82 | 100 |
| 2024-11-27 | 22.44 | $22.74 | 100 |
| 2024-11-26 | 22.40 | $22.80 | 2700 |
| 2024-11-25 | 22.36 | $22.80 | 100 |
| 2024-11-22 | 22.32 | $22.71 | 100 |
| 2024-11-21 | 22.28 | $22.53 | 100 |
| 2024-11-20 | 22.25 | $22.27 | 218 |
| 2024-11-19 | 22.25 | $22.27 | 140 |
| 2024-11-18 | 22.24 | $22.46 | 1500 |
| 2024-11-15 | 22.22 | $22.33 | 1602 |
| 2024-11-14 | 22.21 | $22.38 | 4202 |
| 2024-11-13 | 22.19 | $22.42 | 1047 |
| 2024-11-12 | 22.17 | $22.38 | 200 |
| 2024-11-11 | 22.15 | $22.52 | 300 |
| 2024-11-08 | 22.11 | $22.60 | 7303 |
| 2024-11-07 | 22.05 | $22.41 | 14000 |
| 2024-11-06 | 22.02 | $22.48 | 18200 |
| 2024-11-05 | 21.97 | $22.02 | 1200 |
| 2024-11-04 | 21.96 | $21.86 | 600 |
| 2024-11-01 | 21.97 | $21.92 | 502 |
| 2024-10-31 | 21.98 | $21.90 | 700 |
| 2024-10-30 | 21.99 | $21.90 | 149 |
| 2024-10-29 | 22.00 | $21.88 | 2205 |
| 2024-10-28 | 22.01 | $22.02 | 400 |
| 2024-10-25 | 22.01 | $21.96 | 206 |
| 2024-10-24 | 22.01 | $22.14 | 800 |
| 2024-10-23 | 22.00 | $22.19 | 300 |
| 2024-10-22 | 21.98 | $22.20 | 227 |
| 2024-10-21 | 21.96 | $22.18 | 1014 |
| 2024-10-18 | 21.93 | $22.42 | 100 |
| 2024-10-17 | 21.88 | $22.31 | 4700 |
| 2024-10-16 | 21.84 | $22.39 | 410 |
| 2024-10-15 | 21.78 | $22.16 | 1704 |
| 2024-10-14 | 21.74 | $22.25 | 1201 |
| 2024-10-11 | 21.69 | $22.10 | 1800 |
| 2024-10-10 | 21.64 | $21.79 | 50205 |
| 2024-10-09 | 21.63 | $21.86 | 110 |
| 2024-10-08 | 21.60 | $21.72 | 7308 |
| 2024-10-07 | 21.59 | $21.68 | 400 |
| 2024-10-04 | 21.58 | $21.77 | 500 |
| 2024-10-03 | 21.56 | $21.72 | 102 |
| 2024-10-02 | 21.55 | $21.82 | 200 |
| 2024-10-01 | 21.52 | $21.81 | 300 |
| 2024-09-30 | 21.49 | $21.77 | 401 |
| 2024-09-27 | 21.46 | $21.75 | 400 |
| 2024-09-26 | 21.43 | $21.60 | 405 |
| 2024-09-25 | 21.41 | $21.61 | 203 |
| 2024-09-24 | 21.39 | $21.75 | 221 |
| 2024-09-23 | 21.35 | $21.71 | 221 |
| 2024-09-20 | 21.31 | $21.58 | 300 |
| 2024-09-19 | 21.28 | $21.62 | 202 |
| 2024-09-18 | 21.24 | $21.46 | 211 |
| 2024-09-17 | 21.22 | $21.55 | 1200 |
| 2024-09-16 | 21.19 | $21.48 | 4500 |
| 2024-09-13 | 21.16 | $21.29 | 202 |
| 2024-09-12 | 21.14 | $21.19 | 905 |
| 2024-09-11 | 21.14 | $21.15 | 400 |
| 2024-09-10 | 21.14 | $21.22 | 407 |
| 2024-09-09 | 21.13 | $21.22 | 115 |
| 2024-09-06 | 21.12 | $20.99 | 500 |
| 2024-09-05 | 21.13 | $21.16 | 700 |
| 2024-09-04 | 21.13 | $21.36 | 537 |
| 2024-09-03 | 21.10 | $21.32 | 310 |
| 2024-08-30 | 21.08 | $21.63 | 1500 |
| 2024-08-29 | 21.02 | $21.41 | 636 |
| 2024-08-28 | 20.98 | $21.34 | 3005 |
| 2024-08-27 | 20.95 | $21.36 | 402 |
| 2024-08-26 | 20.90 | $21.42 | 2506 |
| 2024-08-23 | 20.85 | $21.37 | 236 |
| 2024-08-22 | 20.79 | $21.06 | 100107 |
| 2024-08-21 | 20.76 | $21.11 | 100 |
| 2024-08-20 | 20.73 | $21.00 | 100 |
| 2024-08-19 | 20.70 | $21.04 | 100 |
| 2024-08-16 | 20.66 | $20.97 | 222 |
| 2024-08-15 | 20.63 | $20.93 | 204 |
| 2024-08-14 | 20.60 | $20.73 | 203 |
| 2024-08-13 | 20.59 | $20.64 | 217 |
| 2024-08-12 | 20.58 | $20.50 | 217 |
| 2024-08-09 | 20.59 | $20.57 | 204 |
| 2024-08-08 | 20.59 | $20.54 | 239 |
| 2024-08-07 | 20.60 | $20.28 | 403 |
| 2024-08-06 | 20.63 | $20.36 | 717 |
| 2024-08-05 | 20.66 | $20.20 | 207 |
| 2024-08-02 | 20.70 | $20.64 | 300 |
| 2024-08-01 | 20.71 | $20.92 | 209 |
| 2024-07-31 | 20.69 | $21.11 | 600 |
| 2024-07-30 | 20.65 | $21.04 | 236 |
| 2024-07-29 | 20.60 | $20.90 | 5029 |
| 2024-07-26 | 20.57 | $20.90 | 3200 |
| 2024-07-25 | 20.54 | $20.71 | 300 |
| 2024-07-24 | 20.52 | $20.67 | 211 |
| 2024-07-23 | 20.50 | $20.68 | 833 |
| 2024-07-22 | 20.49 | $20.79 | 3300 |
| 2024-07-19 | 20.45 | $20.74 | 104 |
| 2024-07-18 | 20.42 | $20.98 | 710 |
| 2024-07-17 | 20.37 | $21.15 | 400 |
| 2024-07-16 | 20.28 | $20.97 | 800 |
| 2024-07-15 | 20.21 | $20.64 | 109 |
| 2024-07-12 | 20.17 | $20.56 | 300 |
| 2024-07-11 | 20.12 | $20.46 | 244 |
| 2024-07-10 | 20.09 | $20.20 | 100 |
| 2024-07-09 | 20.08 | $20.04 | 423 |
| 2024-07-08 | 20.08 | $19.99 | 223 |
| 2024-07-05 | 20.09 | $19.97 | 100 |
| 2024-07-03 | 20.10 | $20.00 | 110 |
| 2024-07-02 | 20.11 | $19.98 | 111 |
| 2024-07-01 | 20.13 | $19.90 | 115 |
| 2024-06-28 | 20.15 | $20.03 | 4403 |
| 2024-06-27 | 20.16 | $19.98 | 100 |
| 2024-06-26 | 20.18 | $20.02 | 500 |
| 2024-06-25 | 20.20 | $20.18 | 100226 |
| 2024-06-24 | 20.20 | $20.36 | 103 |
| 2024-06-21 | 20.19 | $20.21 | 105 |
| 2024-06-20 | 20.18 | $20.22 | 50105 |
| 2024-06-18 | 20.18 | $20.11 | 109 |
| 2024-06-17 | 20.19 | $20.05 | 100 |
| 2024-06-14 | 20.20 | $19.93 | 75107 |
| 2024-06-13 | 20.23 | $20.05 | 107 |
| 2024-06-12 | 20.25 | $20.09 | 109 |
| 2024-06-11 | 20.27 | $20.05 | 215 |
| 2024-06-10 | 20.29 | $20.21 | 114 |
| 2024-06-07 | 20.30 | $20.21 | 200 |
| 2024-06-06 | 20.31 | $20.20 | 104 |
| 2024-06-05 | 20.32 | $20.20 | 100 |
| 2024-06-04 | 20.33 | $20.17 | 50115 |
| 2024-06-03 | 20.35 | $20.17 | 200 |
| 2024-05-31 | 20.36 | $20.39 | 134 |
| 2024-05-30 | 20.36 | $20.06 | 6446 |
| 2024-05-29 | 20.39 | $19.94 | 122 |
| 2024-05-28 | 20.44 | $20.23 | 200 |
| 2024-05-24 | 20.46 | $20.35 | 100102 |
| 2024-05-23 | 20.48 | $20.31 | 300 |
| 2024-05-22 | 20.49 | $20.60 | 108 |
| 2024-05-21 | 20.48 | $20.67 | 25109 |
| 2024-05-20 | 20.46 | $20.66 | 110 |
| 2024-05-17 | 20.44 | $20.79 | 25500 |
| 2024-05-16 | 20.40 | $20.75 | 329 |
| 2024-05-15 | 20.37 | $20.74 | 643 |
| 2024-05-14 | 20.33 | $20.62 | 107 |
| 2024-05-13 | 20.30 | $20.55 | 1831 |
| 2024-05-10 | 20.27 | $20.57 | 601 |
| 2024-05-09 | 20.24 | $20.52 | 130 |
| 2024-05-08 | 20.21 | $20.32 | 100 |
| 2024-05-07 | 20.20 | $20.29 | 100 |
| 2024-05-06 | 20.19 | $20.18 | 100 |
| 2024-05-03 | 20.19 | $20.11 | 100 |
| 2024-05-02 | 20.20 | $19.96 | 4800 |
| 2024-05-01 | 20.22 | $20.01 | 102 |
| 2024-04-30 | 20.25 | $19.98 | 200 |
| 2024-04-29 | 20.27 | $20.22 | 100 |
| 2024-04-26 | 20.28 | $20.15 | 2823 |
| 2024-04-25 | 20.29 | $20.17 | 300 |
| 2024-04-24 | 20.31 | $20.34 | 629 |
| 2024-04-23 | 20.30 | $20.30 | 1504 |
| 2024-04-22 | 20.30 | $20.19 | 13648 |
| 2024-04-19 | 20.32 | $19.99 | 3220 |
| 2024-04-18 | 20.35 | $19.82 | 48600 |
| 2024-04-17 | 20.41 | $19.82 | 100 |
| 2024-04-16 | 20.47 | $19.83 | 75102 |
| 2024-04-15 | 20.54 | $19.98 | 100 |
| 2024-04-12 | 20.59 | $20.05 | 1600 |
| 2024-04-11 | 20.65 | $20.39 | 100 |
| 2024-04-10 | 20.68 | $20.54 | 100 |
| 2024-04-09 | 20.69 | $20.79 | — |
| 2024-04-08 | 20.68 | $20.72 | 800 |
| 2024-04-05 | 20.68 | $20.76 | 6700 |
| 2024-04-04 | 20.67 | $20.62 | 211 |
| 2024-04-03 | 20.68 | $20.79 | 504 |
| 2024-04-02 | 20.66 | $20.85 | 12900 |
| 2024-04-01 | 20.64 | $20.89 | 100 |
| 2024-03-28 | 20.62 | $21.08 | 202 |
| 2024-03-27 | 20.57 | $20.98 | 100 |
| 2024-03-26 | 20.53 | $20.67 | 100 |
| 2024-03-25 | 20.51 | $20.72 | 113 |
| 2024-03-22 | 20.49 | $20.80 | 200 |
| 2024-03-21 | 20.46 | $20.92 | 601 |
| 2024-03-20 | 20.41 | $20.73 | 2600 |
| 2024-03-19 | 20.37 | $20.60 | 100 |
| 2024-03-18 | 20.35 | $20.51 | 100 |
| 2024-03-15 | 20.33 | $20.47 | 100 |
| 2024-03-14 | 20.32 | $20.54 | 100 |
| 2024-03-13 | 20.30 | $20.68 | 100 |
| 2024-03-12 | 20.26 | $20.63 | 100 |
| 2024-03-11 | 20.22 | $20.56 | 100 |
| 2024-03-08 | 20.18 | $20.49 | 100 |
| 2024-03-07 | 20.15 | $20.48 | 100 |
| 2024-03-06 | 20.11 | $20.43 | 200 |
| 2024-03-05 | 20.08 | $20.36 | 106100 |
| 2024-03-04 | 20.05 | $20.38 | 7635 |
| 2024-03-01 | 20.02 | $20.30 | 502 |
| 2024-02-29 | 19.99 | $20.25 | 1248 |
| 2024-02-28 | 19.96 | $20.16 | 100 |
| 2024-02-27 | 19.94 | $20.13 | 200 |
| 2024-02-26 | 19.92 | $20.09 | 3000 |
| 2024-02-23 | 19.90 | $20.23 | 100 |
| 2024-02-22 | 19.86 | $20.20 | 100 |
| 2024-02-21 | 19.83 | $20.03 | 100 |
| 2024-02-20 | 19.81 | $19.90 | 3008 |
| 2024-02-16 | 19.80 | $19.93 | 6003 |
| 2024-02-15 | 19.78 | $19.96 | 100 |
| 2024-02-14 | 19.76 | $19.70 | 200 |
| 2024-02-13 | 19.77 | $19.55 | 100 |
| 2024-02-12 | 19.79 | $19.86 | 100 |
| 2024-02-09 | 19.78 | $19.71 | 125003 |
| 2024-02-08 | 19.79 | $19.76 | 7300 |
| 2024-02-07 | 19.80 | $19.76 | 8235 |
| 2024-02-06 | 19.80 | $19.75 | 100 |
| 2024-02-05 | 19.80 | $19.66 | 100 |
| 2024-02-02 | 19.82 | $19.90 | 100 |
| 2024-02-01 | 19.81 | $19.92 | 16223 |
| 2024-01-31 | 19.80 | $19.84 | 400 |
| 2024-01-30 | 19.80 | $20.03 | 100 |
| 2024-01-29 | 19.77 | $19.92 | 100 |
| 2024-01-26 | 19.76 | $19.89 | 4729 |
| 2024-01-25 | 19.74 | $19.91 | 7900 |
| 2024-01-24 | 19.72 | $19.64 | 100 |
| 2024-01-23 | 19.73 | $19.75 | 123 |
| 2024-01-22 | 19.73 | $19.68 | 50028 |
| 2024-01-19 | 19.74 | $19.81 | 100 |
| 2024-01-18 | 19.73 | $19.61 | 204 |
| 2024-01-17 | 19.74 | $19.55 | 5323 |
| 2024-01-16 | 19.76 | $19.61 | — |
| 2024-01-12 | 19.78 | $19.81 | 4822 |
| 2024-01-11 | 19.77 | $19.77 | 1600 |
| 2024-01-10 | 19.77 | $19.80 | 500 |
| 2024-01-09 | 19.77 | $19.79 | 100 |
| 2024-01-08 | 19.77 | $19.96 | 5000 |
| 2024-01-05 | 19.75 | $19.85 | 600 |
| 2024-01-04 | 19.74 | $19.83 | 2400 |
| 2024-01-03 | 19.73 | $19.88 | 12608 |
| 2024-01-02 | 19.71 | $20.01 | 100 |
| 2023-12-29 | 19.68 | $19.97 | 700 |
| 2023-12-28 | 19.65 | $20.01 | 400 |
| 2023-12-27 | 19.61 | $20.01 | 12200 |
| 2023-12-26 | 19.57 | $20.01 | 200 |
| 2023-12-22 | 19.52 | $19.95 | 100 |
| 2023-12-21 | 19.47 | $19.87 | 100 |
| 2023-12-20 | 19.43 | $19.79 | 200 |
| 2023-12-19 | 19.40 | $20.05 | 500 |
| 2023-12-18 | 19.33 | $19.97 | 336 |
| 2023-12-15 | 19.26 | $19.94 | 9400 |
| 2023-12-14 | 19.19 | $20.01 | 2600 |
| 2023-12-13 | 19.10 | $19.67 | 1200 |
| 2023-12-12 | 19.04 | $19.37 | 1947 |
| 2023-12-11 | 19.01 | $19.36 | 6800 |
| 2023-12-08 | 18.97 | $19.19 | 101 |
| 2023-12-07 | 18.95 | $19.13 | 14400 |
| 2023-12-06 | 18.93 | $19.10 | 100 |
| 2023-12-05 | 18.91 | $19.15 | 5100 |
| 2023-12-04 | 18.88 | $19.31 | 502 |
| 2023-12-01 | 18.84 | $19.27 | 100 |
| 2023-11-30 | 18.79 | $19.05 | 100 |
| 2023-11-29 | 18.77 | $18.91 | 9221 |
| 2023-11-28 | 18.75 | $18.90 | 4500 |
| 2023-11-27 | 18.73 | $18.86 | 100 |
| 2023-11-24 | 18.72 | $18.99 | 100 |
| 2023-11-22 | 18.69 | $18.94 | 409 |
| 2023-11-21 | 18.67 | $18.91 | 100 |
| 2023-11-20 | 18.64 | $18.92 | 100 |
| 2023-11-17 | 18.61 | $18.87 | 100 |
| 2023-11-16 | 18.58 | $18.79 | 3726 |
| 2023-11-15 | 18.56 | $18.86 | — |
| 2023-11-14 | 18.53 | $18.73 | 1400 |
| 2023-11-13 | 18.51 | $18.45 | 1400 |
| 2023-11-10 | 18.52 | $18.44 | 3400 |
| 2023-11-09 | 18.53 | $18.23 | 3006 |
| 2023-11-08 | 18.56 | $18.38 | 13000 |
| 2023-11-07 | 18.57 | $18.44 | 2200 |
| 2023-11-06 | 18.59 | $18.66 | — |
| 2023-11-03 | 18.58 | $18.75 | 100 |
| 2023-11-02 | 18.56 | $18.63 | 322 |
| 2023-11-01 | 18.56 | $18.20 | 4500 |
| 2023-10-31 | 18.59 | $18.20 | 100 |
| 2023-10-30 | 18.64 | $18.11 | 444 |
| 2023-10-27 | 18.69 | $17.88 | 238 |
| 2023-10-26 | 18.78 | $18.22 | 14600 |
| 2023-10-25 | 18.83 | $18.32 | 7315 |
| 2023-10-24 | 18.89 | $18.48 | 1100 |
| 2023-10-23 | 18.93 | $18.46 | 3715 |
| 2023-10-20 | 18.98 | $18.63 | 6000 |
| 2023-10-19 | 19.02 | $18.82 | 5908 |
| 2023-10-18 | 19.04 | $18.95 | 607 |
| 2023-10-17 | 19.05 | $19.16 | 6700 |
| 2023-10-16 | 19.04 | $19.07 | 3200 |
| 2023-10-13 | 19.03 | $18.90 | 2000 |
| 2023-10-12 | 19.05 | $18.85 | 5600 |
| 2023-10-11 | 19.07 | $18.95 | 14525 |
| 2023-10-10 | 19.08 | $18.99 | 600 |
| 2023-10-09 | 19.09 | $18.88 | — |
| 2023-10-06 | 19.11 | $18.68 | 904 |
| 2023-10-05 | 19.16 | $18.53 | 4 |
| 2023-10-04 | 19.22 | $18.60 | 100 |
| 2023-10-03 | 19.29 | $18.63 | 410 |
| 2023-10-02 | 19.36 | $18.81 | 11809 |
| 2023-09-29 | 19.42 | $18.98 | 100 |
| 2023-09-28 | 19.46 | $19.14 | 100 |
| 2023-09-27 | 19.50 | $19.07 | 900 |
| 2023-09-26 | 19.54 | $19.02 | 100 |
| 2023-09-25 | 19.60 | $19.22 | 600 |
| 2023-09-22 | 19.64 | $19.20 | 4700 |
| 2023-09-21 | 19.68 | $19.28 | 50200 |
| 2023-09-20 | 19.73 | $19.53 | 6047 |
| 2023-09-19 | 19.75 | $19.68 | 100 |
| 2023-09-18 | 19.75 | $19.75 | 11420 |
| 2023-09-15 | 19.75 | $19.74 | 305 |
| 2023-09-14 | 19.76 | $19.96 | 100 |
| 2023-09-13 | 19.73 | $19.76 | 50025 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
24.83
2026-07-22
Close Price
$25.13
Vol: 239
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
18.41
Average
21.83
Maximum
25.37
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 24.83 | $25.13 | 239 |
| 2026-07-21 | 24.78 | $24.89 | 1627 |
| 2026-07-20 | 24.76 | $24.82 | 1900 |
| 2026-07-17 | 24.74 | $24.97 | 218 |
| 2026-07-16 | 24.71 | $25.09 | 927 |
| 2026-07-15 | 24.66 | $24.78 | 1904 |
| 2026-07-14 | 24.64 | $24.82 | 500 |
| 2026-07-13 | 24.62 | $24.86 | 300 |
| 2026-07-10 | 24.59 | $24.80 | 247 |
| 2026-07-09 | 24.57 | $24.65 | 800 |
| 2026-07-08 | 24.57 | $24.71 | 841 |
| 2026-07-07 | 24.55 | $24.96 | 800 |
| 2026-07-06 | 24.51 | $24.77 | 1617 |
| 2026-07-02 | 24.49 | $24.76 | 100 |
| 2026-07-01 | 24.47 | $24.34 | 100 |
| 2026-06-30 | 24.49 | $24.28 | 100 |
| 2026-06-29 | 24.51 | $24.27 | 1616 |
| 2026-06-26 | 24.54 | $24.33 | 100 |
| 2026-06-25 | 24.56 | $24.49 | 100 |
| 2026-06-24 | 24.57 | $24.34 | 100 |
| 2026-06-23 | 24.60 | $24.42 | 100 |
| 2026-06-22 | 24.62 | $24.57 | 100 |
| 2026-06-18 | 24.63 | $24.41 | 135 |
| 2026-06-17 | 24.65 | $24.48 | 112 |
| 2026-06-16 | 24.67 | $24.80 | 100 |
| 2026-06-15 | 24.66 | $24.81 | 100 |
| 2026-06-12 | 24.65 | $24.92 | 100 |
| 2026-06-11 | 24.63 | $24.71 | 232 |
| 2026-06-10 | 24.63 | $24.54 | 2000 |
| 2026-06-09 | 24.65 | $24.63 | 200 |
| 2026-06-08 | 24.65 | $24.46 | 800 |
| 2026-06-05 | 24.68 | $24.53 | 1500 |
| 2026-06-04 | 24.70 | $24.72 | 600 |
| 2026-06-03 | 24.70 | $24.61 | 100 |
| 2026-06-02 | 24.71 | $24.51 | 100 |
| 2026-06-01 | 24.73 | $24.26 | 100 |
| 2026-05-29 | 24.78 | $24.48 | 633 |
| 2026-05-28 | 24.81 | $24.72 | 100 |
| 2026-05-27 | 24.82 | $24.80 | 500 |
| 2026-05-26 | 24.82 | $24.92 | 100 |
| 2026-05-22 | 24.81 | $24.92 | 100 |
| 2026-05-21 | 24.80 | $24.78 | 100 |
| 2026-05-20 | 24.80 | $24.78 | 100 |
| 2026-05-19 | 24.81 | $24.90 | 100 |
| 2026-05-18 | 24.80 | $24.94 | 100 |
| 2026-05-15 | 24.78 | $24.77 | 200 |
| 2026-05-14 | 24.78 | $24.94 | 100 |
| 2026-05-13 | 24.77 | $24.88 | 100 |
| 2026-05-12 | 24.75 | $24.82 | 100 |
| 2026-05-11 | 24.74 | $24.66 | 200 |
| 2026-05-08 | 24.75 | $24.44 | 100 |
| 2026-05-07 | 24.78 | $24.53 | 100 |
| 2026-05-06 | 24.80 | $24.91 | 100 |
| 2026-05-05 | 24.79 | $24.80 | 100 |
| 2026-05-04 | 24.78 | $24.65 | 500 |
| 2026-05-01 | 24.79 | $24.91 | 3300 |
| 2026-04-30 | 24.77 | $25.14 | 623 |
| 2026-04-29 | 24.72 | $24.75 | 100 |
| 2026-04-28 | 24.71 | $24.80 | 112 |
| 2026-04-27 | 24.69 | $24.79 | 300 |
| 2026-04-24 | 24.67 | $24.90 | 113 |
| 2026-04-23 | 24.64 | $25.08 | 124 |
| 2026-04-22 | 24.59 | $24.55 | 100 |
| 2026-04-21 | 24.58 | $24.57 | 125 |
| 2026-04-20 | 24.57 | $24.71 | 400 |
| 2026-04-17 | 24.54 | $24.74 | 524 |
| 2026-04-16 | 24.51 | $24.60 | 236 |
| 2026-04-15 | 24.49 | $24.52 | 1327 |
| 2026-04-14 | 24.47 | $24.63 | 400 |
| 2026-04-13 | 24.44 | $24.72 | 20600 |
| 2026-04-10 | 24.40 | $24.67 | 100 |
| 2026-04-09 | 24.37 | $24.85 | 2541 |
| 2026-04-08 | 24.32 | $24.77 | 3036 |
| 2026-04-07 | 24.27 | $24.36 | 300 |
| 2026-04-06 | 24.26 | $24.40 | 408 |
| 2026-04-02 | 24.25 | $24.33 | 128 |
| 2026-04-01 | 24.25 | $24.34 | 415 |
| 2026-03-31 | 24.25 | $24.42 | 211 |
| 2026-03-30 | 24.25 | $24.19 | 400 |
| 2026-03-27 | 24.28 | $24.17 | 840 |
| 2026-03-26 | 24.31 | $24.28 | 100 |
| 2026-03-25 | 24.34 | $24.35 | 50128 |
| 2026-03-24 | 24.37 | $24.22 | 300 |
| 2026-03-23 | 24.42 | $24.04 | 129 |
| 2026-03-20 | 24.49 | $23.83 | 144 |
| 2026-03-19 | 24.59 | $24.02 | 345 |
| 2026-03-18 | 24.68 | $24.02 | 1248 |
| 2026-03-17 | 24.77 | $24.43 | 400 |
| 2026-03-16 | 24.83 | $24.43 | 422 |
| 2026-03-13 | 24.89 | $24.29 | 295 |
| 2026-03-12 | 24.97 | $24.31 | 400 |
| 2026-03-11 | 25.05 | $24.57 | 300 |
| 2026-03-10 | 25.11 | $24.56 | 300 |
| 2026-03-09 | 25.18 | $24.61 | 400 |
| 2026-03-06 | 25.24 | $24.55 | 910 |
| 2026-03-05 | 25.31 | $24.80 | 25300 |
| 2026-03-04 | 25.36 | $25.16 | 400 |
| 2026-03-03 | 25.37 | $25.23 | 238 |
| 2026-03-02 | 25.37 | $25.60 | 145 |
| 2026-02-27 | 25.33 | $25.56 | 139 |
| 2026-02-26 | 25.29 | $25.39 | 1223 |
| 2026-02-25 | 25.26 | $25.38 | 1324 |
| 2026-02-24 | 25.23 | $25.52 | 3301 |
| 2026-02-23 | 25.18 | $25.41 | 1367 |
| 2026-02-20 | 25.13 | $25.38 | 1400 |
| 2026-02-19 | 25.07 | $25.30 | 343 |
| 2026-02-18 | 25.02 | $25.38 | 528 |
| 2026-02-17 | 24.96 | $25.19 | 200 |
| 2026-02-13 | 24.90 | $25.29 | 800 |
| 2026-02-12 | 24.83 | $25.19 | 5019 |
| 2026-02-11 | 24.77 | $25.48 | 100 |
| 2026-02-10 | 24.67 | $25.30 | 100 |
| 2026-02-09 | 24.58 | $25.24 | 100400 |
| 2026-02-06 | 24.48 | $25.22 | 1166 |
| 2026-02-05 | 24.39 | $24.86 | 1200 |
| 2026-02-04 | 24.31 | $25.05 | 3100 |
| 2026-02-03 | 24.22 | $24.80 | 5102 |
| 2026-02-02 | 24.14 | $24.56 | 1544 |
| 2026-01-30 | 24.07 | $24.42 | 347 |
| 2026-01-29 | 24.02 | $24.40 | 318 |
| 2026-01-28 | 23.95 | $24.23 | 1000 |
| 2026-01-27 | 23.90 | $24.22 | 4300 |
| 2026-01-26 | 23.85 | $24.15 | 200 |
| 2026-01-23 | 23.79 | $24.07 | 800 |
| 2026-01-22 | 23.74 | $24.17 | 824 |
| 2026-01-21 | 23.68 | $24.09 | 1225 |
| 2026-01-20 | 23.62 | $23.76 | 1700 |
| 2026-01-16 | 23.58 | $24.04 | 1641 |
| 2026-01-15 | 23.52 | $24.06 | 1200 |
| 2026-01-14 | 23.44 | $23.94 | 118 |
| 2026-01-13 | 23.38 | $23.80 | 113 |
| 2026-01-12 | 23.33 | $23.74 | 115 |
| 2026-01-09 | 23.28 | $23.73 | 902 |
| 2026-01-08 | 23.23 | $23.59 | 4900 |
| 2026-01-07 | 23.19 | $23.32 | 100 |
| 2026-01-06 | 23.17 | $23.61 | 300 |
| 2026-01-05 | 23.12 | $23.40 | 3914 |
| 2026-01-02 | 23.09 | $23.08 | 1100 |
| 2025-12-31 | 23.10 | $22.91 | 100 |
| 2025-12-30 | 23.11 | $23.06 | 3400 |
| 2025-12-29 | 23.12 | $23.07 | 1100 |
| 2025-12-26 | 23.12 | $23.17 | 200 |
| 2025-12-24 | 23.11 | $23.23 | 900 |
| 2025-12-23 | 23.09 | $23.12 | 146 |
| 2025-12-22 | 23.08 | $23.13 | 1218 |
| 2025-12-19 | 23.07 | $22.97 | 139 |
| 2025-12-18 | 23.07 | $22.98 | 1249 |
| 2025-12-17 | 23.06 | $23.06 | 823 |
| 2025-12-16 | 23.04 | $23.09 | 225 |
| 2025-12-15 | 23.02 | $23.37 | 1847 |
| 2025-12-12 | 22.97 | $23.29 | 80107 |
| 2025-12-11 | 22.92 | $23.34 | 3900 |
| 2025-12-10 | 22.87 | $23.16 | 117 |
| 2025-12-09 | 22.83 | $22.80 | 25506 |
| 2025-12-08 | 22.82 | $22.88 | 2200 |
| 2025-12-05 | 22.81 | $23.11 | 300 |
| 2025-12-04 | 22.77 | $23.14 | 200 |
| 2025-12-03 | 22.73 | $23.17 | 300 |
| 2025-12-02 | 22.67 | $22.89 | 900 |
| 2025-12-01 | 22.65 | $22.90 | 100 |
| 2025-11-28 | 22.62 | $23.00 | 100 |
| 2025-11-26 | 22.57 | $22.87 | 108 |
| 2025-11-25 | 22.54 | $22.76 | 2900 |
| 2025-11-24 | 22.52 | $22.48 | 14119 |
| 2025-11-21 | 22.53 | $22.45 | 14124 |
| 2025-11-20 | 22.54 | $22.12 | 100 |
| 2025-11-19 | 22.59 | $22.43 | 336 |
| 2025-11-18 | 22.61 | $22.42 | 5339 |
| 2025-11-17 | 22.63 | $22.44 | 2003 |
| 2025-11-14 | 22.65 | $22.69 | 11600 |
| 2025-11-13 | 22.66 | $22.76 | 8716 |
| 2025-11-12 | 22.65 | $23.00 | 1000 |
| 2025-11-11 | 22.62 | $22.89 | 7300 |
| 2025-11-10 | 22.60 | $22.68 | 1996 |
| 2025-11-07 | 22.60 | $22.49 | 1996 |
| 2025-11-06 | 22.62 | $22.42 | 2000 |
| 2025-11-05 | 22.65 | $22.41 | 4500 |
| 2025-11-04 | 22.68 | $22.34 | 200 |
| 2025-11-03 | 22.72 | $22.38 | 411 |
| 2025-10-31 | 22.76 | $22.55 | 400 |
| 2025-10-30 | 22.79 | $22.52 | 319 |
| 2025-10-29 | 22.82 | $22.48 | 1418 |
| 2025-10-28 | 22.87 | $22.78 | 300 |
| 2025-10-27 | 22.88 | $22.96 | 619 |
| 2025-10-24 | 22.88 | $22.89 | 619 |
| 2025-10-23 | 22.89 | $22.89 | 200 |
| 2025-10-22 | 22.90 | $22.77 | 4505 |
| 2025-10-21 | 22.92 | $22.90 | 336 |
| 2025-10-20 | 22.93 | $23.00 | 514 |
| 2025-10-17 | 22.93 | $22.82 | 514 |
| 2025-10-16 | 22.95 | $22.73 | 9300 |
| 2025-10-15 | 22.98 | $22.89 | 500 |
| 2025-10-14 | 23.00 | $22.79 | 232 |
| 2025-10-13 | 23.02 | $22.64 | 100 |
| 2025-10-10 | 23.07 | $22.46 | 114 |
| 2025-10-09 | 23.13 | $22.87 | 100 |
| 2025-10-08 | 23.15 | $23.10 | 124 |
| 2025-10-07 | 23.15 | $23.12 | 127 |
| 2025-10-06 | 23.15 | $23.24 | 2226 |
| 2025-10-03 | 23.13 | $23.21 | 100 |
| 2025-10-02 | 23.12 | $23.15 | 114 |
| 2025-10-01 | 23.11 | $23.20 | 11700 |
| 2025-09-30 | 23.09 | $23.27 | 1900 |
| 2025-09-29 | 23.07 | $23.26 | 226 |
| 2025-09-26 | 23.04 | $23.24 | 2210 |
| 2025-09-25 | 23.02 | $23.07 | 100 |
| 2025-09-24 | 23.01 | $23.10 | 900 |
| 2025-09-23 | 23.01 | $23.09 | 100 |
| 2025-09-22 | 23.00 | $23.06 | 1200 |
| 2025-09-19 | 22.99 | $23.09 | 116 |
| 2025-09-18 | 22.99 | $23.11 | 327 |
| 2025-09-17 | 22.98 | $23.03 | 5509 |
| 2025-09-16 | 22.97 | $22.93 | 300 |
| 2025-09-15 | 22.98 | $22.93 | 8900 |
| 2025-09-12 | 22.98 | $23.02 | 100 |
| 2025-09-11 | 22.98 | $23.13 | 11600 |
| 2025-09-10 | 22.96 | $22.84 | 300 |
| 2025-09-09 | 22.97 | $22.83 | 1900 |
| 2025-09-08 | 22.98 | $22.83 | 100 |
| 2025-09-05 | 22.98 | $22.85 | 1800 |
| 2025-09-04 | 22.98 | $22.99 | 25138 |
| 2025-09-03 | 22.97 | $22.86 | 1200 |
| 2025-09-02 | 22.96 | $23.02 | 400 |
| 2025-08-29 | 22.94 | $23.13 | 2000 |
| 2025-08-28 | 22.90 | $23.12 | 100 |
| 2025-08-27 | 22.86 | $23.15 | 300 |
| 2025-08-26 | 22.81 | $23.17 | 238 |
| 2025-08-25 | 22.76 | $23.15 | 100 |
| 2025-08-22 | 22.71 | $23.26 | 146 |
| 2025-08-21 | 22.64 | $22.90 | 600 |
| 2025-08-20 | 22.61 | $22.96 | 12524 |
| 2025-08-19 | 22.57 | $22.79 | 3007 |
| 2025-08-18 | 22.55 | $22.71 | 100 |
| 2025-08-15 | 22.54 | $22.73 | 1401 |
| 2025-08-14 | 22.52 | $22.76 | 200 |
| 2025-08-13 | 22.49 | $22.83 | 100 |
| 2025-08-12 | 22.46 | $22.60 | 100 |
| 2025-08-11 | 22.45 | $22.42 | 600 |
| 2025-08-08 | 22.46 | $22.47 | 400 |
| 2025-08-07 | 22.46 | $22.32 | 310 |
| 2025-08-06 | 22.47 | $22.31 | 100 |
| 2025-08-05 | 22.49 | $22.39 | 514 |
| 2025-08-04 | 22.50 | $22.36 | 1703 |
| 2025-08-01 | 22.52 | $22.12 | 100 |
| 2025-07-31 | 22.55 | $22.30 | 100 |
| 2025-07-30 | 22.58 | $22.50 | 1600 |
| 2025-07-29 | 22.58 | $22.68 | 100 |
| 2025-07-28 | 22.57 | $22.69 | 100 |
| 2025-07-25 | 22.55 | $22.75 | 940 |
| 2025-07-24 | 22.52 | $22.74 | 100 |
| 2025-07-23 | 22.49 | $22.76 | 1038 |
| 2025-07-22 | 22.45 | $22.72 | 4118 |
| 2025-07-21 | 22.42 | $22.41 | 145 |
| 2025-07-18 | 22.41 | $22.43 | 1327 |
| 2025-07-17 | 22.39 | $22.46 | 100 |
| 2025-07-16 | 22.37 | $22.36 | 100 |
| 2025-07-15 | 22.36 | $22.24 | 54200 |
| 2025-07-14 | 22.36 | $22.55 | 700 |
| 2025-07-11 | 22.33 | $22.49 | 2600 |
| 2025-07-10 | 22.30 | $22.57 | 56900 |
| 2025-07-09 | 22.26 | $22.49 | 9100 |
| 2025-07-08 | 22.22 | $22.45 | 100 |
| 2025-07-07 | 22.19 | $22.48 | 1600 |
| 2025-07-03 | 22.14 | $22.63 | 4105 |
| 2025-07-02 | 22.09 | $22.54 | 100 |
| 2025-07-01 | 22.03 | $22.49 | 100 |
| 2025-06-30 | 21.98 | $22.18 | 200 |
| 2025-06-27 | 21.96 | $22.07 | 100 |
| 2025-06-26 | 21.94 | $22.04 | 523 |
| 2025-06-25 | 21.92 | $21.94 | 8000 |
| 2025-06-24 | 21.92 | $22.05 | 100 |
| 2025-06-23 | 21.90 | $21.96 | 300 |
| 2025-06-20 | 21.88 | $21.85 | 101 |
| 2025-06-18 | 21.88 | $21.84 | 138 |
| 2025-06-17 | 21.87 | $21.83 | 100 |
| 2025-06-16 | 21.87 | $22.00 | 100 |
| 2025-06-13 | 21.85 | $21.94 | 100 |
| 2025-06-12 | 21.84 | $22.08 | 444 |
| 2025-06-11 | 21.81 | $22.00 | 25003 |
| 2025-06-10 | 21.79 | $22.00 | 25100 |
| 2025-06-09 | 21.76 | $21.91 | 1600 |
| 2025-06-06 | 21.74 | $21.93 | 1400 |
| 2025-06-05 | 21.72 | $21.76 | 205 |
| 2025-06-04 | 21.71 | $21.82 | 100 |
| 2025-06-03 | 21.68 | $21.89 | 117 |
| 2025-06-02 | 21.65 | $21.78 | 748 |
| 2025-05-30 | 21.63 | $21.74 | 700 |
| 2025-05-29 | 21.61 | $21.61 | 300 |
| 2025-05-28 | 21.60 | $21.55 | 211 |
| 2025-05-27 | 21.59 | $21.70 | 1744 |
| 2025-05-23 | 21.56 | $21.41 | 100 |
| 2025-05-22 | 21.56 | $21.45 | 100 |
| 2025-05-21 | 21.55 | $21.66 | 700 |
| 2025-05-20 | 21.52 | $21.96 | 25931 |
| 2025-05-19 | 21.45 | $21.99 | 125 |
| 2025-05-16 | 21.37 | $21.99 | 100 |
| 2025-05-15 | 21.28 | $21.84 | 400 |
| 2025-05-14 | 21.20 | $21.48 | 2442 |
| 2025-05-13 | 21.15 | $21.60 | 5823 |
| 2025-05-12 | 21.09 | $21.62 | 95100 |
| 2025-05-09 | 21.02 | $21.32 | 100 |
| 2025-05-08 | 20.97 | $21.27 | 109 |
| 2025-05-07 | 20.92 | $21.15 | 100 |
| 2025-05-06 | 20.88 | $21.04 | 500 |
| 2025-05-05 | 20.84 | $21.17 | 100 |
| 2025-05-02 | 20.78 | $21.29 | 100 |
| 2025-05-01 | 20.72 | $21.02 | 100 |
| 2025-04-30 | 20.68 | $21.10 | 4900 |
| 2025-04-29 | 20.64 | $21.05 | 100 |
| 2025-04-28 | 20.60 | $20.89 | 100 |
| 2025-04-25 | 20.59 | $20.84 | 100 |
| 2025-04-24 | 20.59 | $20.90 | 700 |
| 2025-04-23 | 20.58 | $20.71 | 100 |
| 2025-04-22 | 20.60 | $20.65 | 6613 |
| 2025-04-21 | 20.63 | $20.22 | 1738 |
| 2025-04-17 | 20.70 | $20.55 | 109 |
| 2025-04-16 | 20.75 | $20.34 | 118 |
| 2025-04-15 | 20.83 | $20.58 | 941 |
| 2025-04-14 | 20.89 | $20.73 | 1100 |
| 2025-04-11 | 20.94 | $20.48 | 100 |
| 2025-04-10 | 21.02 | $20.16 | 100 |
| 2025-04-09 | 21.13 | $20.65 | 430 |
| 2025-04-08 | 21.21 | $19.48 | 517 |
| 2025-04-07 | 21.40 | $19.85 | 100 |
| 2025-04-04 | 21.57 | $20.09 | 14734 |
| 2025-04-03 | 21.72 | $21.29 | 526 |
| 2025-04-02 | 21.76 | $21.92 | 200 |
| 2025-04-01 | 21.74 | $21.85 | 127 |
| 2025-03-31 | 21.73 | $21.90 | 4300 |
| 2025-03-28 | 21.72 | $21.66 | 100 |
| 2025-03-27 | 21.73 | $21.88 | 400 |
| 2025-03-26 | 21.72 | $21.87 | 1300 |
| 2025-03-25 | 21.72 | $21.75 | 1003 |
| 2025-03-24 | 21.73 | $21.84 | 1700 |
| 2025-03-21 | 21.73 | $21.61 | 47200 |
| 2025-03-20 | 21.75 | $21.72 | 231 |
| 2025-03-19 | 21.77 | $21.74 | 1842 |
| 2025-03-18 | 21.79 | $21.67 | 1300 |
| 2025-03-17 | 21.82 | $21.73 | 214 |
| 2025-03-14 | 21.84 | $21.51 | 307 |
| 2025-03-13 | 21.89 | $21.21 | 107 |
| 2025-03-12 | 21.97 | $21.37 | 1237 |
| 2025-03-11 | 22.04 | $21.59 | 100 |
| 2025-03-10 | 22.09 | $21.97 | 100 |
| 2025-03-07 | 22.10 | $22.11 | 3000 |
| 2025-03-06 | 22.10 | $21.83 | 300 |
| 2025-03-05 | 22.13 | $21.93 | 1528 |
| 2025-03-04 | 22.14 | $21.86 | 6715 |
| 2025-03-03 | 22.17 | $22.23 | 225 |
| 2025-02-28 | 22.16 | $22.36 | 4334 |
| 2025-02-27 | 22.14 | $22.06 | 100 |
| 2025-02-26 | 22.14 | $22.09 | 147 |
| 2025-02-25 | 22.14 | $22.25 | 100 |
| 2025-02-24 | 22.13 | $22.13 | 100 |
| 2025-02-21 | 22.13 | $22.19 | 230 |
| 2025-02-20 | 22.12 | $22.34 | 100 |
| 2025-02-19 | 22.10 | $22.31 | 100 |
| 2025-02-18 | 22.08 | $22.14 | 528 |
| 2025-02-14 | 22.08 | $22.11 | 9133 |
| 2025-02-13 | 22.07 | $22.17 | 2634 |
| 2025-02-12 | 22.06 | $21.97 | 2700 |
| 2025-02-11 | 22.07 | $22.12 | 1533 |
| 2025-02-10 | 22.06 | $22.03 | 3000 |
| 2025-02-07 | 22.05 | $21.90 | 1207 |
| 2025-02-06 | 22.06 | $22.06 | 2842 |
| 2025-02-05 | 22.04 | $22.10 | 1734 |
| 2025-02-04 | 22.02 | $22.00 | 100 |
| 2025-02-03 | 22.00 | $21.94 | 100 |
| 2025-01-31 | 21.99 | $22.03 | 326 |
| 2025-01-30 | 21.96 | $22.18 | 100 |
| 2025-01-29 | 21.91 | $22.11 | 835 |
| 2025-01-28 | 21.87 | $22.15 | 2718 |
| 2025-01-27 | 21.82 | $22.44 | 228 |
| 2025-01-24 | 21.74 | $22.19 | 11300 |
| 2025-01-23 | 21.68 | $22.21 | 100 |
| 2025-01-22 | 21.62 | $22.01 | 100 |
| 2025-01-21 | 21.57 | $22.18 | 100 |
| 2025-01-17 | 21.49 | $22.03 | 526 |
| 2025-01-16 | 21.43 | $21.94 | 1600 |
| 2025-01-15 | 21.38 | $21.77 | 2800 |
| 2025-01-14 | 21.35 | $21.49 | 417 |
| 2025-01-13 | 21.35 | $21.31 | 3810 |
| 2025-01-10 | 21.37 | $21.12 | 17500 |
| 2025-01-08 | 21.41 | $21.37 | 4100 |
| 2025-01-07 | 21.43 | $21.30 | 9900 |
| 2025-01-06 | 21.47 | $21.28 | 136 |
| 2025-01-03 | 21.51 | $21.41 | 1330 |
| 2025-01-02 | 21.54 | $21.25 | 27412 |
| 2024-12-31 | 21.60 | $21.25 | 1000 |
| 2024-12-30 | 21.66 | $21.21 | 1101 |
| 2024-12-27 | 21.74 | $21.40 | 300 |
| 2024-12-26 | 21.80 | $21.61 | 100 |
| 2024-12-24 | 21.85 | $21.61 | 1111 |
| 2024-12-23 | 21.91 | $21.43 | 1200 |
| 2024-12-20 | 21.99 | $21.39 | 8700 |
| 2024-12-19 | 22.07 | $21.11 | 100 |
| 2024-12-18 | 22.19 | $21.24 | 400 |
| 2024-12-17 | 22.30 | $21.79 | 100 |
| 2024-12-16 | 22.37 | $21.93 | 400 |
| 2024-12-13 | 22.42 | $22.06 | 1300 |
| 2024-12-12 | 22.46 | $22.09 | 100 |
| 2024-12-11 | 22.50 | $22.20 | 11944 |
| 2024-12-10 | 22.53 | $22.27 | 7441 |
| 2024-12-09 | 22.55 | $22.31 | 48500 |
| 2024-12-06 | 22.57 | $22.47 | 1400 |
| 2024-12-05 | 22.58 | $22.48 | 7745 |
| 2024-12-04 | 22.59 | $22.47 | 7309 |
| 2024-12-03 | 22.59 | $22.61 | 10510 |
| 2024-12-02 | 22.58 | $22.70 | 900 |
| 2024-11-29 | 22.55 | $22.82 | 100 |
| 2024-11-27 | 22.51 | $22.74 | 100 |
| 2024-11-26 | 22.47 | $22.80 | 2700 |
| 2024-11-25 | 22.43 | $22.80 | 100 |
| 2024-11-22 | 22.37 | $22.71 | 100 |
| 2024-11-21 | 22.33 | $22.53 | 100 |
| 2024-11-20 | 22.30 | $22.27 | 218 |
| 2024-11-19 | 22.29 | $22.27 | 140 |
| 2024-11-18 | 22.28 | $22.46 | 1500 |
| 2024-11-15 | 22.26 | $22.33 | 1602 |
| 2024-11-14 | 22.24 | $22.38 | 4202 |
| 2024-11-13 | 22.23 | $22.42 | 1047 |
| 2024-11-12 | 22.20 | $22.38 | 200 |
| 2024-11-11 | 22.18 | $22.52 | 300 |
| 2024-11-08 | 22.15 | $22.60 | 7303 |
| 2024-11-07 | 22.11 | $22.41 | 14000 |
| 2024-11-06 | 22.08 | $22.48 | 18200 |
| 2024-11-05 | 22.04 | $22.02 | 1200 |
| 2024-11-04 | 22.04 | $21.86 | 600 |
| 2024-11-01 | 22.06 | $21.92 | 502 |
| 2024-10-31 | 22.07 | $21.90 | 700 |
| 2024-10-30 | 22.08 | $21.90 | 149 |
| 2024-10-29 | 22.09 | $21.88 | 2205 |
| 2024-10-28 | 22.11 | $22.02 | 400 |
| 2024-10-25 | 22.11 | $21.96 | 206 |
| 2024-10-24 | 22.11 | $22.14 | 800 |
| 2024-10-23 | 22.10 | $22.19 | 300 |
| 2024-10-22 | 22.07 | $22.20 | 227 |
| 2024-10-21 | 22.05 | $22.18 | 1014 |
| 2024-10-18 | 22.02 | $22.42 | 100 |
| 2024-10-17 | 21.97 | $22.31 | 4700 |
| 2024-10-16 | 21.92 | $22.39 | 410 |
| 2024-10-15 | 21.86 | $22.16 | 1704 |
| 2024-10-14 | 21.82 | $22.25 | 1201 |
| 2024-10-11 | 21.77 | $22.10 | 1800 |
| 2024-10-10 | 21.73 | $21.79 | 50205 |
| 2024-10-09 | 21.71 | $21.86 | 110 |
| 2024-10-08 | 21.69 | $21.72 | 7308 |
| 2024-10-07 | 21.68 | $21.68 | 400 |
| 2024-10-04 | 21.66 | $21.77 | 500 |
| 2024-10-03 | 21.64 | $21.72 | 102 |
| 2024-10-02 | 21.62 | $21.82 | 200 |
| 2024-10-01 | 21.58 | $21.81 | 300 |
| 2024-09-30 | 21.55 | $21.77 | 401 |
| 2024-09-27 | 21.52 | $21.75 | 400 |
| 2024-09-26 | 21.48 | $21.60 | 405 |
| 2024-09-25 | 21.47 | $21.61 | 203 |
| 2024-09-24 | 21.44 | $21.75 | 221 |
| 2024-09-23 | 21.41 | $21.71 | 221 |
| 2024-09-20 | 21.37 | $21.58 | 300 |
| 2024-09-19 | 21.35 | $21.62 | 202 |
| 2024-09-18 | 21.32 | $21.46 | 211 |
| 2024-09-17 | 21.30 | $21.55 | 1200 |
| 2024-09-16 | 21.28 | $21.48 | 4500 |
| 2024-09-13 | 21.25 | $21.29 | 202 |
| 2024-09-12 | 21.24 | $21.19 | 905 |
| 2024-09-11 | 21.24 | $21.15 | 400 |
| 2024-09-10 | 21.25 | $21.22 | 407 |
| 2024-09-09 | 21.24 | $21.22 | 115 |
| 2024-09-06 | 21.23 | $20.99 | 500 |
| 2024-09-05 | 21.23 | $21.16 | 700 |
| 2024-09-04 | 21.22 | $21.36 | 537 |
| 2024-09-03 | 21.18 | $21.32 | 310 |
| 2024-08-30 | 21.15 | $21.63 | 1500 |
| 2024-08-29 | 21.07 | $21.41 | 636 |
| 2024-08-28 | 21.02 | $21.34 | 3005 |
| 2024-08-27 | 20.97 | $21.36 | 402 |
| 2024-08-26 | 20.92 | $21.42 | 2506 |
| 2024-08-23 | 20.86 | $21.37 | 236 |
| 2024-08-22 | 20.81 | $21.06 | 100107 |
| 2024-08-21 | 20.78 | $21.11 | 100 |
| 2024-08-20 | 20.74 | $21.00 | 100 |
| 2024-08-19 | 20.71 | $21.04 | 100 |
| 2024-08-16 | 20.68 | $20.97 | 222 |
| 2024-08-15 | 20.66 | $20.93 | 204 |
| 2024-08-14 | 20.63 | $20.73 | 203 |
| 2024-08-13 | 20.63 | $20.64 | 217 |
| 2024-08-12 | 20.64 | $20.50 | 217 |
| 2024-08-09 | 20.66 | $20.57 | 204 |
| 2024-08-08 | 20.68 | $20.54 | 239 |
| 2024-08-07 | 20.70 | $20.28 | 403 |
| 2024-08-06 | 20.74 | $20.36 | 717 |
| 2024-08-05 | 20.77 | $20.20 | 207 |
| 2024-08-02 | 20.82 | $20.64 | 300 |
| 2024-08-01 | 20.83 | $20.92 | 209 |
| 2024-07-31 | 20.80 | $21.11 | 600 |
| 2024-07-30 | 20.75 | $21.04 | 236 |
| 2024-07-29 | 20.70 | $20.90 | 5029 |
| 2024-07-26 | 20.65 | $20.90 | 3200 |
| 2024-07-25 | 20.61 | $20.71 | 300 |
| 2024-07-24 | 20.58 | $20.67 | 211 |
| 2024-07-23 | 20.55 | $20.68 | 833 |
| 2024-07-22 | 20.52 | $20.79 | 3300 |
| 2024-07-19 | 20.47 | $20.74 | 104 |
| 2024-07-18 | 20.43 | $20.98 | 710 |
| 2024-07-17 | 20.36 | $21.15 | 400 |
| 2024-07-16 | 20.27 | $20.97 | 800 |
| 2024-07-15 | 20.19 | $20.64 | 109 |
| 2024-07-12 | 20.14 | $20.56 | 300 |
| 2024-07-11 | 20.09 | $20.46 | 244 |
| 2024-07-10 | 20.06 | $20.20 | 100 |
| 2024-07-09 | 20.04 | $20.04 | 423 |
| 2024-07-08 | 20.05 | $19.99 | 223 |
| 2024-07-05 | 20.06 | $19.97 | 100 |
| 2024-07-03 | 20.07 | $20.00 | 110 |
| 2024-07-02 | 20.08 | $19.98 | 111 |
| 2024-07-01 | 20.09 | $19.90 | 115 |
| 2024-06-28 | 20.12 | $20.03 | 4403 |
| 2024-06-27 | 20.13 | $19.98 | 100 |
| 2024-06-26 | 20.14 | $20.02 | 500 |
| 2024-06-25 | 20.15 | $20.18 | 100226 |
| 2024-06-24 | 20.15 | $20.36 | 103 |
| 2024-06-21 | 20.13 | $20.21 | 105 |
| 2024-06-20 | 20.13 | $20.22 | 50105 |
| 2024-06-18 | 20.13 | $20.11 | 109 |
| 2024-06-17 | 20.14 | $20.05 | 100 |
| 2024-06-14 | 20.16 | $19.93 | 75107 |
| 2024-06-13 | 20.20 | $20.05 | 107 |
| 2024-06-12 | 20.22 | $20.09 | 109 |
| 2024-06-11 | 20.25 | $20.05 | 215 |
| 2024-06-10 | 20.28 | $20.21 | 114 |
| 2024-06-07 | 20.30 | $20.21 | 200 |
| 2024-06-06 | 20.32 | $20.20 | 104 |
| 2024-06-05 | 20.34 | $20.20 | 100 |
| 2024-06-04 | 20.37 | $20.17 | 50115 |
| 2024-06-03 | 20.39 | $20.17 | 200 |
| 2024-05-31 | 20.42 | $20.39 | 134 |
| 2024-05-30 | 20.42 | $20.06 | 6446 |
| 2024-05-29 | 20.45 | $19.94 | 122 |
| 2024-05-28 | 20.50 | $20.23 | 200 |
| 2024-05-24 | 20.51 | $20.35 | 100102 |
| 2024-05-23 | 20.52 | $20.31 | 300 |
| 2024-05-22 | 20.53 | $20.60 | 108 |
| 2024-05-21 | 20.50 | $20.67 | 25109 |
| 2024-05-20 | 20.48 | $20.66 | 110 |
| 2024-05-17 | 20.44 | $20.79 | 25500 |
| 2024-05-16 | 20.40 | $20.75 | 329 |
| 2024-05-15 | 20.35 | $20.74 | 643 |
| 2024-05-14 | 20.30 | $20.62 | 107 |
| 2024-05-13 | 20.26 | $20.55 | 1831 |
| 2024-05-10 | 20.22 | $20.57 | 601 |
| 2024-05-09 | 20.17 | $20.52 | 130 |
| 2024-05-08 | 20.13 | $20.32 | 100 |
| 2024-05-07 | 20.11 | $20.29 | 100 |
| 2024-05-06 | 20.10 | $20.18 | 100 |
| 2024-05-03 | 20.10 | $20.11 | 100 |
| 2024-05-02 | 20.11 | $19.96 | 4800 |
| 2024-05-01 | 20.13 | $20.01 | 102 |
| 2024-04-30 | 20.16 | $19.98 | 200 |
| 2024-04-29 | 20.19 | $20.22 | 100 |
| 2024-04-26 | 20.20 | $20.15 | 2823 |
| 2024-04-25 | 20.23 | $20.17 | 300 |
| 2024-04-24 | 20.25 | $20.34 | 629 |
| 2024-04-23 | 20.26 | $20.30 | 1504 |
| 2024-04-22 | 20.28 | $20.19 | 13648 |
| 2024-04-19 | 20.31 | $19.99 | 3220 |
| 2024-04-18 | 20.36 | $19.82 | 48600 |
| 2024-04-17 | 20.44 | $19.82 | 100 |
| 2024-04-16 | 20.51 | $19.83 | 75102 |
| 2024-04-15 | 20.59 | $19.98 | 100 |
| 2024-04-12 | 20.66 | $20.05 | 1600 |
| 2024-04-11 | 20.73 | $20.39 | 100 |
| 2024-04-10 | 20.76 | $20.54 | 100 |
| 2024-04-09 | 20.78 | $20.79 | — |
| 2024-04-08 | 20.77 | $20.72 | 800 |
| 2024-04-05 | 20.77 | $20.76 | 6700 |
| 2024-04-04 | 20.77 | $20.62 | 211 |
| 2024-04-03 | 20.77 | $20.79 | 504 |
| 2024-04-02 | 20.76 | $20.85 | 12900 |
| 2024-04-01 | 20.74 | $20.89 | 100 |
| 2024-03-28 | 20.71 | $21.08 | 202 |
| 2024-03-27 | 20.67 | $20.98 | 100 |
| 2024-03-26 | 20.62 | $20.67 | 100 |
| 2024-03-25 | 20.61 | $20.72 | 113 |
| 2024-03-22 | 20.59 | $20.80 | 200 |
| 2024-03-21 | 20.55 | $20.92 | 601 |
| 2024-03-20 | 20.50 | $20.73 | 2600 |
| 2024-03-19 | 20.47 | $20.60 | 100 |
| 2024-03-18 | 20.45 | $20.51 | 100 |
| 2024-03-15 | 20.43 | $20.47 | 100 |
| 2024-03-14 | 20.41 | $20.54 | 100 |
| 2024-03-13 | 20.38 | $20.68 | 100 |
| 2024-03-12 | 20.33 | $20.63 | 100 |
| 2024-03-11 | 20.29 | $20.56 | 100 |
| 2024-03-08 | 20.24 | $20.49 | 100 |
| 2024-03-07 | 20.20 | $20.48 | 100 |
| 2024-03-06 | 20.16 | $20.43 | 200 |
| 2024-03-05 | 20.12 | $20.36 | 106100 |
| 2024-03-04 | 20.08 | $20.38 | 7635 |
| 2024-03-01 | 20.04 | $20.30 | 502 |
| 2024-02-29 | 20.01 | $20.25 | 1248 |
| 2024-02-28 | 19.97 | $20.16 | 100 |
| 2024-02-27 | 19.95 | $20.13 | 200 |
| 2024-02-26 | 19.92 | $20.09 | 3000 |
| 2024-02-23 | 19.90 | $20.23 | 100 |
| 2024-02-22 | 19.87 | $20.20 | 100 |
| 2024-02-21 | 19.83 | $20.03 | 100 |
| 2024-02-20 | 19.81 | $19.90 | 3008 |
| 2024-02-16 | 19.80 | $19.93 | 6003 |
| 2024-02-15 | 19.79 | $19.96 | 100 |
| 2024-02-14 | 19.78 | $19.70 | 200 |
| 2024-02-13 | 19.78 | $19.55 | 100 |
| 2024-02-12 | 19.80 | $19.86 | 100 |
| 2024-02-09 | 19.80 | $19.71 | 125003 |
| 2024-02-08 | 19.80 | $19.76 | 7300 |
| 2024-02-07 | 19.80 | $19.76 | 8235 |
| 2024-02-06 | 19.81 | $19.75 | 100 |
| 2024-02-05 | 19.81 | $19.66 | 100 |
| 2024-02-02 | 19.82 | $19.90 | 100 |
| 2024-02-01 | 19.81 | $19.92 | 16223 |
| 2024-01-31 | 19.80 | $19.84 | 400 |
| 2024-01-30 | 19.80 | $20.03 | 100 |
| 2024-01-29 | 19.78 | $19.92 | 100 |
| 2024-01-26 | 19.77 | $19.89 | 4729 |
| 2024-01-25 | 19.76 | $19.91 | 7900 |
| 2024-01-24 | 19.75 | $19.64 | 100 |
| 2024-01-23 | 19.77 | $19.75 | 123 |
| 2024-01-22 | 19.78 | $19.68 | 50028 |
| 2024-01-19 | 19.79 | $19.81 | 100 |
| 2024-01-18 | 19.80 | $19.61 | 204 |
| 2024-01-17 | 19.82 | $19.55 | 5323 |
| 2024-01-16 | 19.86 | $19.61 | — |
| 2024-01-12 | 19.88 | $19.81 | 4822 |
| 2024-01-11 | 19.89 | $19.77 | 1600 |
| 2024-01-10 | 19.90 | $19.80 | 500 |
| 2024-01-09 | 19.91 | $19.79 | 100 |
| 2024-01-08 | 19.92 | $19.96 | 5000 |
| 2024-01-05 | 19.90 | $19.85 | 600 |
| 2024-01-04 | 19.89 | $19.83 | 2400 |
| 2024-01-03 | 19.88 | $19.88 | 12608 |
| 2024-01-02 | 19.86 | $20.01 | 100 |
| 2023-12-29 | 19.83 | $19.97 | 700 |
| 2023-12-28 | 19.79 | $20.01 | 400 |
| 2023-12-27 | 19.75 | $20.01 | 12200 |
| 2023-12-26 | 19.70 | $20.01 | 200 |
| 2023-12-22 | 19.65 | $19.95 | 100 |
| 2023-12-21 | 19.60 | $19.87 | 100 |
| 2023-12-20 | 19.55 | $19.79 | 200 |
| 2023-12-19 | 19.50 | $20.05 | 500 |
| 2023-12-18 | 19.42 | $19.97 | 336 |
| 2023-12-15 | 19.35 | $19.94 | 9400 |
| 2023-12-14 | 19.27 | $20.01 | 2600 |
| 2023-12-13 | 19.18 | $19.67 | 1200 |
| 2023-12-12 | 19.12 | $19.37 | 1947 |
| 2023-12-11 | 19.09 | $19.36 | 6800 |
| 2023-12-08 | 19.05 | $19.19 | 101 |
| 2023-12-07 | 19.02 | $19.13 | 14400 |
| 2023-12-06 | 18.99 | $19.10 | 100 |
| 2023-12-05 | 18.96 | $19.15 | 5100 |
| 2023-12-04 | 18.93 | $19.31 | 502 |
| 2023-12-01 | 18.88 | $19.27 | 100 |
| 2023-11-30 | 18.83 | $19.05 | 100 |
| 2023-11-29 | 18.79 | $18.91 | 9221 |
| 2023-11-28 | 18.77 | $18.90 | 4500 |
| 2023-11-27 | 18.74 | $18.86 | 100 |
| 2023-11-24 | 18.72 | $18.99 | 100 |
| 2023-11-22 | 18.67 | $18.94 | 409 |
| 2023-11-21 | 18.63 | $18.91 | 100 |
| 2023-11-20 | 18.59 | $18.92 | 100 |
| 2023-11-17 | 18.54 | $18.87 | 100 |
| 2023-11-16 | 18.50 | $18.79 | 3726 |
| 2023-11-15 | 18.47 | $18.86 | — |
| 2023-11-14 | 18.43 | $18.73 | 1400 |
| 2023-11-13 | 18.41 | $18.45 | 1400 |
| 2023-11-10 | 18.41 | $18.44 | 3400 |
| 2023-11-09 | 18.42 | $18.23 | 3006 |
| 2023-11-08 | 18.45 | $18.38 | 13000 |
| 2023-11-07 | 18.47 | $18.44 | 2200 |
| 2023-11-06 | 18.49 | $18.66 | — |
| 2023-11-03 | 18.48 | $18.75 | 100 |
| 2023-11-02 | 18.47 | $18.63 | 322 |
| 2023-11-01 | 18.47 | $18.20 | 4500 |
| 2023-10-31 | 18.51 | $18.20 | 100 |
| 2023-10-30 | 18.55 | $18.11 | 444 |
| 2023-10-27 | 18.61 | $17.88 | 238 |
| 2023-10-26 | 18.69 | $18.22 | 14600 |
| 2023-10-25 | 18.75 | $18.32 | 7315 |
| 2023-10-24 | 18.79 | $18.48 | 1100 |
| 2023-10-23 | 18.83 | $18.46 | 3715 |
| 2023-10-20 | 18.87 | $18.63 | 6000 |
| 2023-10-19 | 18.90 | $18.82 | 5908 |
| 2023-10-18 | 18.91 | $18.95 | 607 |
| 2023-10-17 | 18.91 | $19.16 | 6700 |
| 2023-10-16 | 18.90 | $19.07 | 3200 |
| 2023-10-13 | 18.90 | $18.90 | 2000 |
| 2023-10-12 | 18.91 | $18.85 | 5600 |
| 2023-10-11 | 18.94 | $18.95 | 14525 |
| 2023-10-10 | 18.96 | $18.99 | 600 |
| 2023-10-09 | 18.98 | $18.88 | — |
| 2023-10-06 | 19.02 | $18.68 | 904 |
| 2023-10-05 | 19.08 | $18.53 | 4 |
| 2023-10-04 | 19.15 | $18.60 | 100 |
| 2023-10-03 | 19.23 | $18.63 | 410 |
| 2023-10-02 | 19.31 | $18.81 | 11809 |
| 2023-09-29 | 19.38 | $18.98 | 100 |
| 2023-09-28 | 19.43 | $19.14 | 100 |
| 2023-09-27 | 19.48 | $19.07 | 900 |
| 2023-09-26 | 19.53 | $19.02 | 100 |
| 2023-09-25 | 19.59 | $19.22 | 600 |
| 2023-09-22 | 19.64 | $19.20 | 4700 |
| 2023-09-21 | 19.69 | $19.28 | 50200 |
| 2023-09-20 | 19.73 | $19.53 | 6047 |
| 2023-09-19 | 19.75 | $19.68 | 100 |
| 2023-09-18 | 19.75 | $19.75 | 11420 |
| 2023-09-15 | 19.75 | $19.74 | 305 |
| 2023-09-14 | 19.75 | $19.96 | 100 |
| 2023-09-13 | 19.72 | $19.76 | 50025 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
24.92
2026-07-22
Close Price
$25.13
Vol: 239
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
18.18
Average
21.87
Maximum
25.67
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 24.92 | $25.13 | 239 |
| 2026-07-21 | 24.86 | $24.89 | 1627 |
| 2026-07-20 | 24.84 | $24.82 | 1900 |
| 2026-07-17 | 24.83 | $24.97 | 218 |
| 2026-07-16 | 24.80 | $25.09 | 927 |
| 2026-07-15 | 24.72 | $24.78 | 1904 |
| 2026-07-14 | 24.71 | $24.82 | 500 |
| 2026-07-13 | 24.68 | $24.86 | 300 |
| 2026-07-10 | 24.64 | $24.80 | 247 |
| 2026-07-09 | 24.60 | $24.65 | 800 |
| 2026-07-08 | 24.59 | $24.71 | 841 |
| 2026-07-07 | 24.57 | $24.96 | 800 |
| 2026-07-06 | 24.48 | $24.77 | 1617 |
| 2026-07-02 | 24.43 | $24.76 | 100 |
| 2026-07-01 | 24.37 | $24.34 | 100 |
| 2026-06-30 | 24.39 | $24.28 | 100 |
| 2026-06-29 | 24.42 | $24.27 | 1616 |
| 2026-06-26 | 24.47 | $24.33 | 100 |
| 2026-06-25 | 24.51 | $24.49 | 100 |
| 2026-06-24 | 24.52 | $24.34 | 100 |
| 2026-06-23 | 24.57 | $24.42 | 100 |
| 2026-06-22 | 24.60 | $24.57 | 100 |
| 2026-06-18 | 24.61 | $24.41 | 135 |
| 2026-06-17 | 24.66 | $24.48 | 112 |
| 2026-06-16 | 24.70 | $24.80 | 100 |
| 2026-06-15 | 24.68 | $24.81 | 100 |
| 2026-06-12 | 24.65 | $24.92 | 100 |
| 2026-06-11 | 24.60 | $24.71 | 232 |
| 2026-06-10 | 24.58 | $24.54 | 2000 |
| 2026-06-09 | 24.60 | $24.63 | 200 |
| 2026-06-08 | 24.60 | $24.46 | 800 |
| 2026-06-05 | 24.63 | $24.53 | 1500 |
| 2026-06-04 | 24.66 | $24.72 | 600 |
| 2026-06-03 | 24.65 | $24.61 | 100 |
| 2026-06-02 | 24.66 | $24.51 | 100 |
| 2026-06-01 | 24.69 | $24.26 | 100 |
| 2026-05-29 | 24.79 | $24.48 | 633 |
| 2026-05-28 | 24.85 | $24.72 | 100 |
| 2026-05-27 | 24.87 | $24.80 | 500 |
| 2026-05-26 | 24.88 | $24.92 | 100 |
| 2026-05-22 | 24.86 | $24.92 | 100 |
| 2026-05-21 | 24.85 | $24.78 | 100 |
| 2026-05-20 | 24.85 | $24.78 | 100 |
| 2026-05-19 | 24.86 | $24.90 | 100 |
| 2026-05-18 | 24.84 | $24.94 | 100 |
| 2026-05-15 | 24.81 | $24.77 | 200 |
| 2026-05-14 | 24.82 | $24.94 | 100 |
| 2026-05-13 | 24.78 | $24.88 | 100 |
| 2026-05-12 | 24.76 | $24.82 | 100 |
| 2026-05-11 | 24.74 | $24.66 | 200 |
| 2026-05-08 | 24.75 | $24.44 | 100 |
| 2026-05-07 | 24.81 | $24.53 | 100 |
| 2026-05-06 | 24.86 | $24.91 | 100 |
| 2026-05-05 | 24.84 | $24.80 | 100 |
| 2026-05-04 | 24.84 | $24.65 | 500 |
| 2026-05-01 | 24.87 | $24.91 | 3300 |
| 2026-04-30 | 24.85 | $25.14 | 623 |
| 2026-04-29 | 24.77 | $24.75 | 100 |
| 2026-04-28 | 24.77 | $24.80 | 112 |
| 2026-04-27 | 24.75 | $24.79 | 300 |
| 2026-04-24 | 24.73 | $24.90 | 113 |
| 2026-04-23 | 24.68 | $25.08 | 124 |
| 2026-04-22 | 24.59 | $24.55 | 100 |
| 2026-04-21 | 24.60 | $24.57 | 125 |
| 2026-04-20 | 24.60 | $24.71 | 400 |
| 2026-04-17 | 24.57 | $24.74 | 524 |
| 2026-04-16 | 24.53 | $24.60 | 236 |
| 2026-04-15 | 24.52 | $24.52 | 1327 |
| 2026-04-14 | 24.52 | $24.63 | 400 |
| 2026-04-13 | 24.50 | $24.72 | 20600 |
| 2026-04-10 | 24.45 | $24.67 | 100 |
| 2026-04-09 | 24.41 | $24.85 | 2541 |
| 2026-04-08 | 24.32 | $24.77 | 3036 |
| 2026-04-07 | 24.23 | $24.36 | 300 |
| 2026-04-06 | 24.22 | $24.40 | 408 |
| 2026-04-02 | 24.20 | $24.33 | 128 |
| 2026-04-01 | 24.20 | $24.34 | 415 |
| 2026-03-31 | 24.19 | $24.42 | 211 |
| 2026-03-30 | 24.16 | $24.19 | 400 |
| 2026-03-27 | 24.18 | $24.17 | 840 |
| 2026-03-26 | 24.21 | $24.28 | 100 |
| 2026-03-25 | 24.22 | $24.35 | 50128 |
| 2026-03-24 | 24.21 | $24.22 | 300 |
| 2026-03-23 | 24.24 | $24.04 | 129 |
| 2026-03-20 | 24.31 | $23.83 | 144 |
| 2026-03-19 | 24.44 | $24.02 | 345 |
| 2026-03-18 | 24.54 | $24.02 | 1248 |
| 2026-03-17 | 24.67 | $24.43 | 400 |
| 2026-03-16 | 24.73 | $24.43 | 422 |
| 2026-03-13 | 24.80 | $24.29 | 295 |
| 2026-03-12 | 24.91 | $24.31 | 400 |
| 2026-03-11 | 25.03 | $24.57 | 300 |
| 2026-03-10 | 25.12 | $24.56 | 300 |
| 2026-03-09 | 25.23 | $24.61 | 400 |
| 2026-03-06 | 25.34 | $24.55 | 910 |
| 2026-03-05 | 25.48 | $24.80 | 25300 |
| 2026-03-04 | 25.58 | $25.16 | 400 |
| 2026-03-03 | 25.63 | $25.23 | 238 |
| 2026-03-02 | 25.67 | $25.60 | 145 |
| 2026-02-27 | 25.63 | $25.56 | 139 |
| 2026-02-26 | 25.59 | $25.39 | 1223 |
| 2026-02-25 | 25.58 | $25.38 | 1324 |
| 2026-02-24 | 25.56 | $25.52 | 3301 |
| 2026-02-23 | 25.51 | $25.41 | 1367 |
| 2026-02-20 | 25.48 | $25.38 | 1400 |
| 2026-02-19 | 25.44 | $25.30 | 343 |
| 2026-02-18 | 25.40 | $25.38 | 528 |
| 2026-02-17 | 25.35 | $25.19 | 200 |
| 2026-02-13 | 25.32 | $25.29 | 800 |
| 2026-02-12 | 25.26 | $25.19 | 5019 |
| 2026-02-11 | 25.21 | $25.48 | 100 |
| 2026-02-10 | 25.08 | $25.30 | 100 |
| 2026-02-09 | 24.98 | $25.24 | 100400 |
| 2026-02-06 | 24.86 | $25.22 | 1166 |
| 2026-02-05 | 24.73 | $24.86 | 1200 |
| 2026-02-04 | 24.65 | $25.05 | 3100 |
| 2026-02-03 | 24.51 | $24.80 | 5102 |
| 2026-02-02 | 24.40 | $24.56 | 1544 |
| 2026-01-30 | 24.33 | $24.42 | 347 |
| 2026-01-29 | 24.26 | $24.40 | 318 |
| 2026-01-28 | 24.19 | $24.23 | 1000 |
| 2026-01-27 | 24.15 | $24.22 | 4300 |
| 2026-01-26 | 24.09 | $24.15 | 200 |
| 2026-01-23 | 24.04 | $24.07 | 800 |
| 2026-01-22 | 24.00 | $24.17 | 824 |
| 2026-01-21 | 23.93 | $24.09 | 1225 |
| 2026-01-20 | 23.85 | $23.76 | 1700 |
| 2026-01-16 | 23.84 | $24.04 | 1641 |
| 2026-01-15 | 23.76 | $24.06 | 1200 |
| 2026-01-14 | 23.67 | $23.94 | 118 |
| 2026-01-13 | 23.58 | $23.80 | 113 |
| 2026-01-12 | 23.51 | $23.74 | 115 |
| 2026-01-09 | 23.44 | $23.73 | 902 |
| 2026-01-08 | 23.36 | $23.59 | 4900 |
| 2026-01-07 | 23.29 | $23.32 | 100 |
| 2026-01-06 | 23.27 | $23.61 | 300 |
| 2026-01-05 | 23.18 | $23.40 | 3914 |
| 2026-01-02 | 23.13 | $23.08 | 1100 |
| 2025-12-31 | 23.13 | $22.91 | 100 |
| 2025-12-30 | 23.16 | $23.06 | 3400 |
| 2025-12-29 | 23.17 | $23.07 | 1100 |
| 2025-12-26 | 23.18 | $23.17 | 200 |
| 2025-12-24 | 23.17 | $23.23 | 900 |
| 2025-12-23 | 23.14 | $23.12 | 146 |
| 2025-12-22 | 23.14 | $23.13 | 1218 |
| 2025-12-19 | 23.12 | $22.97 | 139 |
| 2025-12-18 | 23.14 | $22.98 | 1249 |
| 2025-12-17 | 23.16 | $23.06 | 823 |
| 2025-12-16 | 23.16 | $23.09 | 225 |
| 2025-12-15 | 23.16 | $23.37 | 1847 |
| 2025-12-12 | 23.09 | $23.29 | 80107 |
| 2025-12-11 | 23.04 | $23.34 | 3900 |
| 2025-12-10 | 22.96 | $23.16 | 117 |
| 2025-12-09 | 22.90 | $22.80 | 25506 |
| 2025-12-08 | 22.91 | $22.88 | 2200 |
| 2025-12-05 | 22.91 | $23.11 | 300 |
| 2025-12-04 | 22.86 | $23.14 | 200 |
| 2025-12-03 | 22.79 | $23.17 | 300 |
| 2025-12-02 | 22.71 | $22.89 | 900 |
| 2025-12-01 | 22.67 | $22.90 | 100 |
| 2025-11-28 | 22.62 | $23.00 | 100 |
| 2025-11-26 | 22.54 | $22.87 | 108 |
| 2025-11-25 | 22.48 | $22.76 | 2900 |
| 2025-11-24 | 22.43 | $22.48 | 14119 |
| 2025-11-21 | 22.43 | $22.45 | 14124 |
| 2025-11-20 | 22.44 | $22.12 | 100 |
| 2025-11-19 | 22.53 | $22.43 | 336 |
| 2025-11-18 | 22.56 | $22.42 | 5339 |
| 2025-11-17 | 22.60 | $22.44 | 2003 |
| 2025-11-14 | 22.64 | $22.69 | 11600 |
| 2025-11-13 | 22.64 | $22.76 | 8716 |
| 2025-11-12 | 22.62 | $23.00 | 1000 |
| 2025-11-11 | 22.55 | $22.89 | 7300 |
| 2025-11-10 | 22.49 | $22.68 | 1996 |
| 2025-11-07 | 22.47 | $22.49 | 1996 |
| 2025-11-06 | 22.48 | $22.42 | 2000 |
| 2025-11-05 | 22.52 | $22.41 | 4500 |
| 2025-11-04 | 22.56 | $22.34 | 200 |
| 2025-11-03 | 22.62 | $22.38 | 411 |
| 2025-10-31 | 22.69 | $22.55 | 400 |
| 2025-10-30 | 22.73 | $22.52 | 319 |
| 2025-10-29 | 22.78 | $22.48 | 1418 |
| 2025-10-28 | 22.85 | $22.78 | 300 |
| 2025-10-27 | 22.87 | $22.96 | 619 |
| 2025-10-24 | 22.86 | $22.89 | 619 |
| 2025-10-23 | 22.86 | $22.89 | 200 |
| 2025-10-22 | 22.86 | $22.77 | 4505 |
| 2025-10-21 | 22.88 | $22.90 | 336 |
| 2025-10-20 | 22.89 | $23.00 | 514 |
| 2025-10-17 | 22.87 | $22.82 | 514 |
| 2025-10-16 | 22.88 | $22.73 | 9300 |
| 2025-10-15 | 22.92 | $22.89 | 500 |
| 2025-10-14 | 22.93 | $22.79 | 232 |
| 2025-10-13 | 22.97 | $22.64 | 100 |
| 2025-10-10 | 23.04 | $22.46 | 114 |
| 2025-10-09 | 23.16 | $22.87 | 100 |
| 2025-10-08 | 23.21 | $23.10 | 124 |
| 2025-10-07 | 23.23 | $23.12 | 127 |
| 2025-10-06 | 23.24 | $23.24 | 2226 |
| 2025-10-03 | 23.22 | $23.21 | 100 |
| 2025-10-02 | 23.21 | $23.15 | 114 |
| 2025-10-01 | 23.21 | $23.20 | 11700 |
| 2025-09-30 | 23.20 | $23.27 | 1900 |
| 2025-09-29 | 23.17 | $23.26 | 226 |
| 2025-09-26 | 23.14 | $23.24 | 2210 |
| 2025-09-25 | 23.11 | $23.07 | 100 |
| 2025-09-24 | 23.10 | $23.10 | 900 |
| 2025-09-23 | 23.09 | $23.09 | 100 |
| 2025-09-22 | 23.08 | $23.06 | 1200 |
| 2025-09-19 | 23.07 | $23.09 | 116 |
| 2025-09-18 | 23.06 | $23.11 | 327 |
| 2025-09-17 | 23.04 | $23.03 | 5509 |
| 2025-09-16 | 23.02 | $22.93 | 300 |
| 2025-09-15 | 23.03 | $22.93 | 8900 |
| 2025-09-12 | 23.04 | $23.02 | 100 |
| 2025-09-11 | 23.03 | $23.13 | 11600 |
| 2025-09-10 | 23.00 | $22.84 | 300 |
| 2025-09-09 | 23.02 | $22.83 | 1900 |
| 2025-09-08 | 23.04 | $22.83 | 100 |
| 2025-09-05 | 23.07 | $22.85 | 1800 |
| 2025-09-04 | 23.10 | $22.99 | 25138 |
| 2025-09-03 | 23.10 | $22.86 | 1200 |
| 2025-09-02 | 23.12 | $23.02 | 400 |
| 2025-08-29 | 23.12 | $23.13 | 2000 |
| 2025-08-28 | 23.09 | $23.12 | 100 |
| 2025-08-27 | 23.06 | $23.15 | 300 |
| 2025-08-26 | 23.02 | $23.17 | 238 |
| 2025-08-25 | 22.96 | $23.15 | 100 |
| 2025-08-22 | 22.89 | $23.26 | 146 |
| 2025-08-21 | 22.79 | $22.90 | 600 |
| 2025-08-20 | 22.76 | $22.96 | 12524 |
| 2025-08-19 | 22.70 | $22.79 | 3007 |
| 2025-08-18 | 22.66 | $22.71 | 100 |
| 2025-08-15 | 22.64 | $22.73 | 1401 |
| 2025-08-14 | 22.61 | $22.76 | 200 |
| 2025-08-13 | 22.56 | $22.83 | 100 |
| 2025-08-12 | 22.50 | $22.60 | 100 |
| 2025-08-11 | 22.47 | $22.42 | 600 |
| 2025-08-08 | 22.48 | $22.47 | 400 |
| 2025-08-07 | 22.47 | $22.32 | 310 |
| 2025-08-06 | 22.50 | $22.31 | 100 |
| 2025-08-05 | 22.53 | $22.39 | 514 |
| 2025-08-04 | 22.55 | $22.36 | 1703 |
| 2025-08-01 | 22.58 | $22.12 | 100 |
| 2025-07-31 | 22.66 | $22.30 | 100 |
| 2025-07-30 | 22.71 | $22.50 | 1600 |
| 2025-07-29 | 22.74 | $22.68 | 100 |
| 2025-07-28 | 22.72 | $22.69 | 100 |
| 2025-07-25 | 22.71 | $22.75 | 940 |
| 2025-07-24 | 22.67 | $22.74 | 100 |
| 2025-07-23 | 22.63 | $22.76 | 1038 |
| 2025-07-22 | 22.58 | $22.72 | 4118 |
| 2025-07-21 | 22.53 | $22.41 | 145 |
| 2025-07-18 | 22.53 | $22.43 | 1327 |
| 2025-07-17 | 22.53 | $22.46 | 100 |
| 2025-07-16 | 22.52 | $22.36 | 100 |
| 2025-07-15 | 22.53 | $22.24 | 54200 |
| 2025-07-14 | 22.56 | $22.55 | 700 |
| 2025-07-11 | 22.53 | $22.49 | 2600 |
| 2025-07-10 | 22.51 | $22.57 | 56900 |
| 2025-07-09 | 22.47 | $22.49 | 9100 |
| 2025-07-08 | 22.43 | $22.45 | 100 |
| 2025-07-07 | 22.40 | $22.48 | 1600 |
| 2025-07-03 | 22.35 | $22.63 | 4105 |
| 2025-07-02 | 22.27 | $22.54 | 100 |
| 2025-07-01 | 22.18 | $22.49 | 100 |
| 2025-06-30 | 22.10 | $22.18 | 200 |
| 2025-06-27 | 22.06 | $22.07 | 100 |
| 2025-06-26 | 22.04 | $22.04 | 523 |
| 2025-06-25 | 22.02 | $21.94 | 8000 |
| 2025-06-24 | 22.02 | $22.05 | 100 |
| 2025-06-23 | 22.00 | $21.96 | 300 |
| 2025-06-20 | 21.99 | $21.85 | 101 |
| 2025-06-18 | 22.00 | $21.84 | 138 |
| 2025-06-17 | 22.01 | $21.83 | 100 |
| 2025-06-16 | 22.03 | $22.00 | 100 |
| 2025-06-13 | 22.01 | $21.94 | 100 |
| 2025-06-12 | 22.00 | $22.08 | 444 |
| 2025-06-11 | 21.96 | $22.00 | 25003 |
| 2025-06-10 | 21.93 | $22.00 | 25100 |
| 2025-06-09 | 21.89 | $21.91 | 1600 |
| 2025-06-06 | 21.86 | $21.93 | 1400 |
| 2025-06-05 | 21.82 | $21.76 | 205 |
| 2025-06-04 | 21.81 | $21.82 | 100 |
| 2025-06-03 | 21.79 | $21.89 | 117 |
| 2025-06-02 | 21.75 | $21.78 | 748 |
| 2025-05-30 | 21.72 | $21.74 | 700 |
| 2025-05-29 | 21.69 | $21.61 | 300 |
| 2025-05-28 | 21.69 | $21.55 | 211 |
| 2025-05-27 | 21.69 | $21.70 | 1744 |
| 2025-05-23 | 21.67 | $21.41 | 100 |
| 2025-05-22 | 21.70 | $21.45 | 100 |
| 2025-05-21 | 21.72 | $21.66 | 700 |
| 2025-05-20 | 21.71 | $21.96 | 25931 |
| 2025-05-19 | 21.63 | $21.99 | 125 |
| 2025-05-16 | 21.52 | $21.99 | 100 |
| 2025-05-15 | 21.40 | $21.84 | 400 |
| 2025-05-14 | 21.29 | $21.48 | 2442 |
| 2025-05-13 | 21.24 | $21.60 | 5823 |
| 2025-05-12 | 21.15 | $21.62 | 95100 |
| 2025-05-09 | 21.04 | $21.32 | 100 |
| 2025-05-08 | 20.98 | $21.27 | 109 |
| 2025-05-07 | 20.92 | $21.15 | 100 |
| 2025-05-06 | 20.88 | $21.04 | 500 |
| 2025-05-05 | 20.85 | $21.17 | 100 |
| 2025-05-02 | 20.80 | $21.29 | 100 |
| 2025-05-01 | 20.70 | $21.02 | 100 |
| 2025-04-30 | 20.66 | $21.10 | 4900 |
| 2025-04-29 | 20.58 | $21.05 | 100 |
| 2025-04-28 | 20.51 | $20.89 | 100 |
| 2025-04-25 | 20.46 | $20.84 | 100 |
| 2025-04-24 | 20.42 | $20.90 | 700 |
| 2025-04-23 | 20.36 | $20.71 | 100 |
| 2025-04-22 | 20.33 | $20.65 | 6613 |
| 2025-04-21 | 20.31 | $20.22 | 1738 |
| 2025-04-17 | 20.38 | $20.55 | 109 |
| 2025-04-16 | 20.40 | $20.34 | 118 |
| 2025-04-15 | 20.47 | $20.58 | 941 |
| 2025-04-14 | 20.50 | $20.73 | 1100 |
| 2025-04-11 | 20.50 | $20.48 | 100 |
| 2025-04-10 | 20.56 | $20.16 | 100 |
| 2025-04-09 | 20.70 | $20.65 | 430 |
| 2025-04-08 | 20.77 | $19.48 | 517 |
| 2025-04-07 | 21.09 | $19.85 | 100 |
| 2025-04-04 | 21.39 | $20.09 | 14734 |
| 2025-04-03 | 21.68 | $21.29 | 526 |
| 2025-04-02 | 21.77 | $21.92 | 200 |
| 2025-04-01 | 21.75 | $21.85 | 127 |
| 2025-03-31 | 21.73 | $21.90 | 4300 |
| 2025-03-28 | 21.70 | $21.66 | 100 |
| 2025-03-27 | 21.72 | $21.88 | 400 |
| 2025-03-26 | 21.70 | $21.87 | 1300 |
| 2025-03-25 | 21.67 | $21.75 | 1003 |
| 2025-03-24 | 21.67 | $21.84 | 1700 |
| 2025-03-21 | 21.64 | $21.61 | 47200 |
| 2025-03-20 | 21.67 | $21.72 | 231 |
| 2025-03-19 | 21.67 | $21.74 | 1842 |
| 2025-03-18 | 21.67 | $21.67 | 1300 |
| 2025-03-17 | 21.68 | $21.73 | 214 |
| 2025-03-14 | 21.69 | $21.51 | 307 |
| 2025-03-13 | 21.75 | $21.21 | 107 |
| 2025-03-12 | 21.87 | $21.37 | 1237 |
| 2025-03-11 | 21.99 | $21.59 | 100 |
| 2025-03-10 | 22.07 | $21.97 | 100 |
| 2025-03-07 | 22.09 | $22.11 | 3000 |
| 2025-03-06 | 22.09 | $21.83 | 300 |
| 2025-03-05 | 22.14 | $21.93 | 1528 |
| 2025-03-04 | 22.18 | $21.86 | 6715 |
| 2025-03-03 | 22.24 | $22.23 | 225 |
| 2025-02-28 | 22.23 | $22.36 | 4334 |
| 2025-02-27 | 22.19 | $22.06 | 100 |
| 2025-02-26 | 22.21 | $22.09 | 147 |
| 2025-02-25 | 22.23 | $22.25 | 100 |
| 2025-02-24 | 22.21 | $22.13 | 100 |
| 2025-02-21 | 22.21 | $22.19 | 230 |
| 2025-02-20 | 22.21 | $22.34 | 100 |
| 2025-02-19 | 22.16 | $22.31 | 100 |
| 2025-02-18 | 22.12 | $22.14 | 528 |
| 2025-02-14 | 22.11 | $22.11 | 9133 |
| 2025-02-13 | 22.10 | $22.17 | 2634 |
| 2025-02-12 | 22.07 | $21.97 | 2700 |
| 2025-02-11 | 22.08 | $22.12 | 1533 |
| 2025-02-10 | 22.06 | $22.03 | 3000 |
| 2025-02-07 | 22.06 | $21.90 | 1207 |
| 2025-02-06 | 22.08 | $22.06 | 2842 |
| 2025-02-05 | 22.08 | $22.10 | 1734 |
| 2025-02-04 | 22.06 | $22.00 | 100 |
| 2025-02-03 | 22.06 | $21.94 | 100 |
| 2025-01-31 | 22.07 | $22.03 | 326 |
| 2025-01-30 | 22.07 | $22.18 | 100 |
| 2025-01-29 | 22.03 | $22.11 | 835 |
| 2025-01-28 | 22.00 | $22.15 | 2718 |
| 2025-01-27 | 21.96 | $22.44 | 228 |
| 2025-01-24 | 21.84 | $22.19 | 11300 |
| 2025-01-23 | 21.76 | $22.21 | 100 |
| 2025-01-22 | 21.67 | $22.01 | 100 |
| 2025-01-21 | 21.60 | $22.18 | 100 |
| 2025-01-17 | 21.49 | $22.03 | 526 |
| 2025-01-16 | 21.38 | $21.94 | 1600 |
| 2025-01-15 | 21.29 | $21.77 | 2800 |
| 2025-01-14 | 21.21 | $21.49 | 417 |
| 2025-01-13 | 21.18 | $21.31 | 3810 |
| 2025-01-10 | 21.19 | $21.12 | 17500 |
| 2025-01-08 | 21.24 | $21.37 | 4100 |
| 2025-01-07 | 21.25 | $21.30 | 9900 |
| 2025-01-06 | 21.28 | $21.28 | 136 |
| 2025-01-03 | 21.31 | $21.41 | 1330 |
| 2025-01-02 | 21.33 | $21.25 | 27412 |
| 2024-12-31 | 21.38 | $21.25 | 1000 |
| 2024-12-30 | 21.45 | $21.21 | 1101 |
| 2024-12-27 | 21.53 | $21.40 | 300 |
| 2024-12-26 | 21.59 | $21.61 | 100 |
| 2024-12-24 | 21.62 | $21.61 | 1111 |
| 2024-12-23 | 21.66 | $21.43 | 1200 |
| 2024-12-20 | 21.74 | $21.39 | 8700 |
| 2024-12-19 | 21.84 | $21.11 | 100 |
| 2024-12-18 | 22.02 | $21.24 | 400 |
| 2024-12-17 | 22.20 | $21.79 | 100 |
| 2024-12-16 | 22.29 | $21.93 | 400 |
| 2024-12-13 | 22.37 | $22.06 | 1300 |
| 2024-12-12 | 22.44 | $22.09 | 100 |
| 2024-12-11 | 22.51 | $22.20 | 11944 |
| 2024-12-10 | 22.56 | $22.27 | 7441 |
| 2024-12-09 | 22.61 | $22.31 | 48500 |
| 2024-12-06 | 22.66 | $22.47 | 1400 |
| 2024-12-05 | 22.69 | $22.48 | 7745 |
| 2024-12-04 | 22.71 | $22.47 | 7309 |
| 2024-12-03 | 22.74 | $22.61 | 10510 |
| 2024-12-02 | 22.74 | $22.70 | 900 |
| 2024-11-29 | 22.72 | $22.82 | 100 |
| 2024-11-27 | 22.68 | $22.74 | 100 |
| 2024-11-26 | 22.64 | $22.80 | 2700 |
| 2024-11-25 | 22.58 | $22.80 | 100 |
| 2024-11-22 | 22.51 | $22.71 | 100 |
| 2024-11-21 | 22.45 | $22.53 | 100 |
| 2024-11-20 | 22.41 | $22.27 | 218 |
| 2024-11-19 | 22.43 | $22.27 | 140 |
| 2024-11-18 | 22.44 | $22.46 | 1500 |
| 2024-11-15 | 22.42 | $22.33 | 1602 |
| 2024-11-14 | 22.41 | $22.38 | 4202 |
| 2024-11-13 | 22.40 | $22.42 | 1047 |
| 2024-11-12 | 22.37 | $22.38 | 200 |
| 2024-11-11 | 22.35 | $22.52 | 300 |
| 2024-11-08 | 22.29 | $22.60 | 7303 |
| 2024-11-07 | 22.21 | $22.41 | 14000 |
| 2024-11-06 | 22.15 | $22.48 | 18200 |
| 2024-11-05 | 22.07 | $22.02 | 1200 |
| 2024-11-04 | 22.06 | $21.86 | 600 |
| 2024-11-01 | 22.10 | $21.92 | 502 |
| 2024-10-31 | 22.12 | $21.90 | 700 |
| 2024-10-30 | 22.15 | $21.90 | 149 |
| 2024-10-29 | 22.19 | $21.88 | 2205 |
| 2024-10-28 | 22.23 | $22.02 | 400 |
| 2024-10-25 | 22.26 | $21.96 | 206 |
| 2024-10-24 | 22.29 | $22.14 | 800 |
| 2024-10-23 | 22.29 | $22.19 | 300 |
| 2024-10-22 | 22.29 | $22.20 | 227 |
| 2024-10-21 | 22.27 | $22.18 | 1014 |
| 2024-10-18 | 22.26 | $22.42 | 100 |
| 2024-10-17 | 22.19 | $22.31 | 4700 |
| 2024-10-16 | 22.13 | $22.39 | 410 |
| 2024-10-15 | 22.05 | $22.16 | 1704 |
| 2024-10-14 | 21.99 | $22.25 | 1201 |
| 2024-10-11 | 21.91 | $22.10 | 1800 |
| 2024-10-10 | 21.85 | $21.79 | 50205 |
| 2024-10-09 | 21.84 | $21.86 | 110 |
| 2024-10-08 | 21.82 | $21.72 | 7308 |
| 2024-10-07 | 21.81 | $21.68 | 400 |
| 2024-10-04 | 21.82 | $21.77 | 500 |
| 2024-10-03 | 21.80 | $21.72 | 102 |
| 2024-10-02 | 21.79 | $21.82 | 200 |
| 2024-10-01 | 21.76 | $21.81 | 300 |
| 2024-09-30 | 21.73 | $21.77 | 401 |
| 2024-09-27 | 21.69 | $21.75 | 400 |
| 2024-09-26 | 21.66 | $21.60 | 405 |
| 2024-09-25 | 21.64 | $21.61 | 203 |
| 2024-09-24 | 21.63 | $21.75 | 221 |
| 2024-09-23 | 21.57 | $21.71 | 221 |
| 2024-09-20 | 21.52 | $21.58 | 300 |
| 2024-09-19 | 21.49 | $21.62 | 202 |
| 2024-09-18 | 21.44 | $21.46 | 211 |
| 2024-09-17 | 21.41 | $21.55 | 1200 |
| 2024-09-16 | 21.36 | $21.48 | 4500 |
| 2024-09-13 | 21.32 | $21.29 | 202 |
| 2024-09-12 | 21.31 | $21.19 | 905 |
| 2024-09-11 | 21.32 | $21.15 | 400 |
| 2024-09-10 | 21.33 | $21.22 | 407 |
| 2024-09-09 | 21.34 | $21.22 | 115 |
| 2024-09-06 | 21.34 | $20.99 | 500 |
| 2024-09-05 | 21.39 | $21.16 | 700 |
| 2024-09-04 | 21.41 | $21.36 | 537 |
| 2024-09-03 | 21.39 | $21.32 | 310 |
| 2024-08-30 | 21.38 | $21.63 | 1500 |
| 2024-08-29 | 21.29 | $21.41 | 636 |
| 2024-08-28 | 21.24 | $21.34 | 3005 |
| 2024-08-27 | 21.19 | $21.36 | 402 |
| 2024-08-26 | 21.13 | $21.42 | 2506 |
| 2024-08-23 | 21.05 | $21.37 | 236 |
| 2024-08-22 | 20.96 | $21.06 | 100107 |
| 2024-08-21 | 20.92 | $21.11 | 100 |
| 2024-08-20 | 20.86 | $21.00 | 100 |
| 2024-08-19 | 20.82 | $21.04 | 100 |
| 2024-08-16 | 20.76 | $20.97 | 222 |
| 2024-08-15 | 20.71 | $20.93 | 204 |
| 2024-08-14 | 20.65 | $20.73 | 203 |
| 2024-08-13 | 20.63 | $20.64 | 217 |
| 2024-08-12 | 20.62 | $20.50 | 217 |
| 2024-08-09 | 20.65 | $20.57 | 204 |
| 2024-08-08 | 20.66 | $20.54 | 239 |
| 2024-08-07 | 20.67 | $20.28 | 403 |
| 2024-08-06 | 20.75 | $20.36 | 717 |
| 2024-08-05 | 20.82 | $20.20 | 207 |
| 2024-08-02 | 20.93 | $20.64 | 300 |
| 2024-08-01 | 20.97 | $20.92 | 209 |
| 2024-07-31 | 20.95 | $21.11 | 600 |
| 2024-07-30 | 20.89 | $21.04 | 236 |
| 2024-07-29 | 20.83 | $20.90 | 5029 |
| 2024-07-26 | 20.79 | $20.90 | 3200 |
| 2024-07-25 | 20.75 | $20.71 | 300 |
| 2024-07-24 | 20.73 | $20.67 | 211 |
| 2024-07-23 | 20.72 | $20.68 | 833 |
| 2024-07-22 | 20.71 | $20.79 | 3300 |
| 2024-07-19 | 20.67 | $20.74 | 104 |
| 2024-07-18 | 20.63 | $20.98 | 710 |
| 2024-07-17 | 20.54 | $21.15 | 400 |
| 2024-07-16 | 20.39 | $20.97 | 800 |
| 2024-07-15 | 20.26 | $20.64 | 109 |
| 2024-07-12 | 20.17 | $20.56 | 300 |
| 2024-07-11 | 20.09 | $20.46 | 244 |
| 2024-07-10 | 20.01 | $20.20 | 100 |
| 2024-07-09 | 19.98 | $20.04 | 423 |
| 2024-07-08 | 19.98 | $19.99 | 223 |
| 2024-07-05 | 19.99 | $19.97 | 100 |
| 2024-07-03 | 20.00 | $20.00 | 110 |
| 2024-07-02 | 20.01 | $19.98 | 111 |
| 2024-07-01 | 20.03 | $19.90 | 115 |
| 2024-06-28 | 20.07 | $20.03 | 4403 |
| 2024-06-27 | 20.09 | $19.98 | 100 |
| 2024-06-26 | 20.12 | $20.02 | 500 |
| 2024-06-25 | 20.14 | $20.18 | 100226 |
| 2024-06-24 | 20.14 | $20.36 | 103 |
| 2024-06-21 | 20.10 | $20.21 | 105 |
| 2024-06-20 | 20.09 | $20.22 | 50105 |
| 2024-06-18 | 20.07 | $20.11 | 109 |
| 2024-06-17 | 20.07 | $20.05 | 100 |
| 2024-06-14 | 20.09 | $19.93 | 75107 |
| 2024-06-13 | 20.14 | $20.05 | 107 |
| 2024-06-12 | 20.16 | $20.09 | 109 |
| 2024-06-11 | 20.19 | $20.05 | 215 |
| 2024-06-10 | 20.23 | $20.21 | 114 |
| 2024-06-07 | 20.24 | $20.21 | 200 |
| 2024-06-06 | 20.25 | $20.20 | 104 |
| 2024-06-05 | 20.26 | $20.20 | 100 |
| 2024-06-04 | 20.28 | $20.17 | 50115 |
| 2024-06-03 | 20.31 | $20.17 | 200 |
| 2024-05-31 | 20.34 | $20.39 | 134 |
| 2024-05-30 | 20.34 | $20.06 | 6446 |
| 2024-05-29 | 20.40 | $19.94 | 122 |
| 2024-05-28 | 20.49 | $20.23 | 200 |
| 2024-05-24 | 20.54 | $20.35 | 100102 |
| 2024-05-23 | 20.57 | $20.31 | 300 |
| 2024-05-22 | 20.62 | $20.60 | 108 |
| 2024-05-21 | 20.61 | $20.67 | 25109 |
| 2024-05-20 | 20.58 | $20.66 | 110 |
| 2024-05-17 | 20.56 | $20.79 | 25500 |
| 2024-05-16 | 20.49 | $20.75 | 329 |
| 2024-05-15 | 20.43 | $20.74 | 643 |
| 2024-05-14 | 20.36 | $20.62 | 107 |
| 2024-05-13 | 20.30 | $20.55 | 1831 |
| 2024-05-10 | 20.25 | $20.57 | 601 |
| 2024-05-09 | 20.18 | $20.52 | 130 |
| 2024-05-08 | 20.12 | $20.32 | 100 |
| 2024-05-07 | 20.09 | $20.29 | 100 |
| 2024-05-06 | 20.06 | $20.18 | 100 |
| 2024-05-03 | 20.04 | $20.11 | 100 |
| 2024-05-02 | 20.05 | $19.96 | 4800 |
| 2024-05-01 | 20.08 | $20.01 | 102 |
| 2024-04-30 | 20.11 | $19.98 | 200 |
| 2024-04-29 | 20.15 | $20.22 | 100 |
| 2024-04-26 | 20.15 | $20.15 | 2823 |
| 2024-04-25 | 20.16 | $20.17 | 300 |
| 2024-04-24 | 20.17 | $20.34 | 629 |
| 2024-04-23 | 20.15 | $20.30 | 1504 |
| 2024-04-22 | 20.14 | $20.19 | 13648 |
| 2024-04-19 | 20.15 | $19.99 | 3220 |
| 2024-04-18 | 20.20 | $19.82 | 48600 |
| 2024-04-17 | 20.29 | $19.82 | 100 |
| 2024-04-16 | 20.40 | $19.83 | 75102 |
| 2024-04-15 | 20.53 | $19.98 | 100 |
| 2024-04-12 | 20.65 | $20.05 | 1600 |
| 2024-04-11 | 20.77 | $20.39 | 100 |
| 2024-04-10 | 20.83 | $20.54 | 100 |
| 2024-04-09 | 20.88 | $20.79 | — |
| 2024-04-08 | 20.88 | $20.72 | 800 |
| 2024-04-05 | 20.89 | $20.76 | 6700 |
| 2024-04-04 | 20.90 | $20.62 | 211 |
| 2024-04-03 | 20.93 | $20.79 | 504 |
| 2024-04-02 | 20.94 | $20.85 | 12900 |
| 2024-04-01 | 20.92 | $20.89 | 100 |
| 2024-03-28 | 20.90 | $21.08 | 202 |
| 2024-03-27 | 20.84 | $20.98 | 100 |
| 2024-03-26 | 20.78 | $20.67 | 100 |
| 2024-03-25 | 20.77 | $20.72 | 113 |
| 2024-03-22 | 20.76 | $20.80 | 200 |
| 2024-03-21 | 20.72 | $20.92 | 601 |
| 2024-03-20 | 20.65 | $20.73 | 2600 |
| 2024-03-19 | 20.61 | $20.60 | 100 |
| 2024-03-18 | 20.58 | $20.51 | 100 |
| 2024-03-15 | 20.58 | $20.47 | 100 |
| 2024-03-14 | 20.57 | $20.54 | 100 |
| 2024-03-13 | 20.55 | $20.68 | 100 |
| 2024-03-12 | 20.50 | $20.63 | 100 |
| 2024-03-11 | 20.45 | $20.56 | 100 |
| 2024-03-08 | 20.40 | $20.49 | 100 |
| 2024-03-07 | 20.36 | $20.48 | 100 |
| 2024-03-06 | 20.31 | $20.43 | 200 |
| 2024-03-05 | 20.26 | $20.36 | 106100 |
| 2024-03-04 | 20.22 | $20.38 | 7635 |
| 2024-03-01 | 20.17 | $20.30 | 502 |
| 2024-02-29 | 20.13 | $20.25 | 1248 |
| 2024-02-28 | 20.09 | $20.16 | 100 |
| 2024-02-27 | 20.06 | $20.13 | 200 |
| 2024-02-26 | 20.03 | $20.09 | 3000 |
| 2024-02-23 | 20.00 | $20.23 | 100 |
| 2024-02-22 | 19.94 | $20.20 | 100 |
| 2024-02-21 | 19.88 | $20.03 | 100 |
| 2024-02-20 | 19.84 | $19.90 | 3008 |
| 2024-02-16 | 19.83 | $19.93 | 6003 |
| 2024-02-15 | 19.80 | $19.96 | 100 |
| 2024-02-14 | 19.77 | $19.70 | 200 |
| 2024-02-13 | 19.78 | $19.55 | 100 |
| 2024-02-12 | 19.83 | $19.86 | 100 |
| 2024-02-09 | 19.82 | $19.71 | 125003 |
| 2024-02-08 | 19.84 | $19.76 | 7300 |
| 2024-02-07 | 19.85 | $19.76 | 8235 |
| 2024-02-06 | 19.86 | $19.75 | 100 |
| 2024-02-05 | 19.88 | $19.66 | 100 |
| 2024-02-02 | 19.92 | $19.90 | 100 |
| 2024-02-01 | 19.91 | $19.92 | 16223 |
| 2024-01-31 | 19.90 | $19.84 | 400 |
| 2024-01-30 | 19.90 | $20.03 | 100 |
| 2024-01-29 | 19.86 | $19.92 | 100 |
| 2024-01-26 | 19.84 | $19.89 | 4729 |
| 2024-01-25 | 19.82 | $19.91 | 7900 |
| 2024-01-24 | 19.79 | $19.64 | 100 |
| 2024-01-23 | 19.82 | $19.75 | 123 |
| 2024-01-22 | 19.82 | $19.68 | 50028 |
| 2024-01-19 | 19.84 | $19.81 | 100 |
| 2024-01-18 | 19.84 | $19.61 | 204 |
| 2024-01-17 | 19.88 | $19.55 | 5323 |
| 2024-01-16 | 19.93 | $19.61 | — |
| 2024-01-12 | 19.98 | $19.81 | 4822 |
| 2024-01-11 | 20.00 | $19.77 | 1600 |
| 2024-01-10 | 20.02 | $19.80 | 500 |
| 2024-01-09 | 20.04 | $19.79 | 100 |
| 2024-01-08 | 20.06 | $19.96 | 5000 |
| 2024-01-05 | 20.05 | $19.85 | 600 |
| 2024-01-04 | 20.06 | $19.83 | 2400 |
| 2024-01-03 | 20.08 | $19.88 | 12608 |
| 2024-01-02 | 20.08 | $20.01 | 100 |
| 2023-12-29 | 20.06 | $19.97 | 700 |
| 2023-12-28 | 20.04 | $20.01 | 400 |
| 2023-12-27 | 20.00 | $20.01 | 12200 |
| 2023-12-26 | 19.96 | $20.01 | 200 |
| 2023-12-22 | 19.91 | $19.95 | 100 |
| 2023-12-21 | 19.86 | $19.87 | 100 |
| 2023-12-20 | 19.82 | $19.79 | 200 |
| 2023-12-19 | 19.78 | $20.05 | 500 |
| 2023-12-18 | 19.68 | $19.97 | 336 |
| 2023-12-15 | 19.59 | $19.94 | 9400 |
| 2023-12-14 | 19.48 | $20.01 | 2600 |
| 2023-12-13 | 19.34 | $19.67 | 1200 |
| 2023-12-12 | 19.24 | $19.37 | 1947 |
| 2023-12-11 | 19.19 | $19.36 | 6800 |
| 2023-12-08 | 19.14 | $19.19 | 101 |
| 2023-12-07 | 19.11 | $19.13 | 14400 |
| 2023-12-06 | 19.09 | $19.10 | 100 |
| 2023-12-05 | 19.07 | $19.15 | 5100 |
| 2023-12-04 | 19.03 | $19.31 | 502 |
| 2023-12-01 | 18.96 | $19.27 | 100 |
| 2023-11-30 | 18.88 | $19.05 | 100 |
| 2023-11-29 | 18.84 | $18.91 | 9221 |
| 2023-11-28 | 18.81 | $18.90 | 4500 |
| 2023-11-27 | 18.79 | $18.86 | 100 |
| 2023-11-24 | 18.77 | $18.99 | 100 |
| 2023-11-22 | 18.71 | $18.94 | 409 |
| 2023-11-21 | 18.67 | $18.91 | 100 |
| 2023-11-20 | 18.61 | $18.92 | 100 |
| 2023-11-17 | 18.55 | $18.87 | 100 |
| 2023-11-16 | 18.49 | $18.79 | 3726 |
| 2023-11-15 | 18.44 | $18.86 | — |
| 2023-11-14 | 18.36 | $18.73 | 1400 |
| 2023-11-13 | 18.30 | $18.45 | 1400 |
| 2023-11-10 | 18.29 | $18.44 | 3400 |
| 2023-11-09 | 18.29 | $18.23 | 3006 |
| 2023-11-08 | 18.32 | $18.38 | 13000 |
| 2023-11-07 | 18.34 | $18.44 | 2200 |
| 2023-11-06 | 18.34 | $18.66 | — |
| 2023-11-03 | 18.30 | $18.75 | 100 |
| 2023-11-02 | 18.23 | $18.63 | 322 |
| 2023-11-01 | 18.18 | $18.20 | 4500 |
| 2023-10-31 | 18.22 | $18.20 | 100 |
| 2023-10-30 | 18.26 | $18.11 | 444 |
| 2023-10-27 | 18.34 | $17.88 | 238 |
| 2023-10-26 | 18.47 | $18.22 | 14600 |
| 2023-10-25 | 18.55 | $18.32 | 7315 |
| 2023-10-24 | 18.63 | $18.48 | 1100 |
| 2023-10-23 | 18.69 | $18.46 | 3715 |
| 2023-10-20 | 18.77 | $18.63 | 6000 |
| 2023-10-19 | 18.82 | $18.82 | 5908 |
| 2023-10-18 | 18.84 | $18.95 | 607 |
| 2023-10-17 | 18.84 | $19.16 | 6700 |
| 2023-10-16 | 18.79 | $19.07 | 3200 |
| 2023-10-13 | 18.76 | $18.90 | 2000 |
| 2023-10-12 | 18.76 | $18.85 | 5600 |
| 2023-10-11 | 18.77 | $18.95 | 14525 |
| 2023-10-10 | 18.76 | $18.99 | 600 |
| 2023-10-09 | 18.74 | $18.88 | — |
| 2023-10-06 | 18.75 | $18.68 | 904 |
| 2023-10-05 | 18.81 | $18.53 | 4 |
| 2023-10-04 | 18.90 | $18.60 | 100 |
| 2023-10-03 | 19.00 | $18.63 | 410 |
| 2023-10-02 | 19.11 | $18.81 | 11809 |
| 2023-09-29 | 19.20 | $18.98 | 100 |
| 2023-09-28 | 19.27 | $19.14 | 100 |
| 2023-09-27 | 19.31 | $19.07 | 900 |
| 2023-09-26 | 19.38 | $19.02 | 100 |
| 2023-09-25 | 19.48 | $19.22 | 600 |
| 2023-09-22 | 19.54 | $19.20 | 4700 |
| 2023-09-21 | 19.62 | $19.28 | 50200 |
| 2023-09-20 | 19.70 | $19.53 | 6047 |
| 2023-09-19 | 19.74 | $19.68 | 100 |
| 2023-09-18 | 19.76 | $19.75 | 11420 |
| 2023-09-15 | 19.76 | $19.74 | 305 |
| 2023-09-14 | 19.76 | $19.96 | 100 |
| 2023-09-13 | 19.72 | $19.76 | 50025 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
25.01
2026-07-22
Close Price
$25.13
Vol: 239
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.10
Average
21.88
Maximum
25.65
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 25.01 | $25.13 | 239 |
| 2026-07-21 | 24.94 | $24.89 | 1627 |
| 2026-07-20 | 24.93 | $24.82 | 1900 |
| 2026-07-17 | 24.93 | $24.97 | 218 |
| 2026-07-16 | 24.89 | $25.09 | 927 |
| 2026-07-15 | 24.80 | $24.78 | 1904 |
| 2026-07-14 | 24.78 | $24.82 | 500 |
| 2026-07-13 | 24.75 | $24.86 | 300 |
| 2026-07-10 | 24.69 | $24.80 | 247 |
| 2026-07-09 | 24.65 | $24.65 | 800 |
| 2026-07-08 | 24.64 | $24.71 | 841 |
| 2026-07-07 | 24.60 | $24.96 | 800 |
| 2026-07-06 | 24.48 | $24.77 | 1617 |
| 2026-07-02 | 24.40 | $24.76 | 100 |
| 2026-07-01 | 24.30 | $24.34 | 100 |
| 2026-06-30 | 24.32 | $24.28 | 100 |
| 2026-06-29 | 24.36 | $24.27 | 1616 |
| 2026-06-26 | 24.41 | $24.33 | 100 |
| 2026-06-25 | 24.46 | $24.49 | 100 |
| 2026-06-24 | 24.47 | $24.34 | 100 |
| 2026-06-23 | 24.53 | $24.42 | 100 |
| 2026-06-22 | 24.57 | $24.57 | 100 |
| 2026-06-18 | 24.59 | $24.41 | 135 |
| 2026-06-17 | 24.65 | $24.48 | 112 |
| 2026-06-16 | 24.71 | $24.80 | 100 |
| 2026-06-15 | 24.68 | $24.81 | 100 |
| 2026-06-12 | 24.64 | $24.92 | 100 |
| 2026-06-11 | 24.55 | $24.71 | 232 |
| 2026-06-10 | 24.52 | $24.54 | 2000 |
| 2026-06-09 | 24.53 | $24.63 | 200 |
| 2026-06-08 | 24.52 | $24.46 | 800 |
| 2026-06-05 | 24.56 | $24.53 | 1500 |
| 2026-06-04 | 24.59 | $24.72 | 600 |
| 2026-06-03 | 24.57 | $24.61 | 100 |
| 2026-06-02 | 24.58 | $24.51 | 100 |
| 2026-06-01 | 24.62 | $24.26 | 100 |
| 2026-05-29 | 24.75 | $24.48 | 633 |
| 2026-05-28 | 24.84 | $24.72 | 100 |
| 2026-05-27 | 24.88 | $24.80 | 500 |
| 2026-05-26 | 24.89 | $24.92 | 100 |
| 2026-05-22 | 24.87 | $24.92 | 100 |
| 2026-05-21 | 24.85 | $24.78 | 100 |
| 2026-05-20 | 24.86 | $24.78 | 100 |
| 2026-05-19 | 24.88 | $24.90 | 100 |
| 2026-05-18 | 24.86 | $24.94 | 100 |
| 2026-05-15 | 24.82 | $24.77 | 200 |
| 2026-05-14 | 24.83 | $24.94 | 100 |
| 2026-05-13 | 24.79 | $24.88 | 100 |
| 2026-05-12 | 24.75 | $24.82 | 100 |
| 2026-05-11 | 24.72 | $24.66 | 200 |
| 2026-05-08 | 24.74 | $24.44 | 100 |
| 2026-05-07 | 24.84 | $24.53 | 100 |
| 2026-05-06 | 24.92 | $24.91 | 100 |
| 2026-05-05 | 24.90 | $24.80 | 100 |
| 2026-05-04 | 24.91 | $24.65 | 500 |
| 2026-05-01 | 24.96 | $24.91 | 3300 |
| 2026-04-30 | 24.94 | $25.14 | 623 |
| 2026-04-29 | 24.85 | $24.75 | 100 |
| 2026-04-28 | 24.85 | $24.80 | 112 |
| 2026-04-27 | 24.84 | $24.79 | 300 |
| 2026-04-24 | 24.83 | $24.90 | 113 |
| 2026-04-23 | 24.77 | $25.08 | 124 |
| 2026-04-22 | 24.65 | $24.55 | 100 |
| 2026-04-21 | 24.67 | $24.57 | 125 |
| 2026-04-20 | 24.68 | $24.71 | 400 |
| 2026-04-17 | 24.65 | $24.74 | 524 |
| 2026-04-16 | 24.60 | $24.60 | 236 |
| 2026-04-15 | 24.59 | $24.52 | 1327 |
| 2026-04-14 | 24.59 | $24.63 | 400 |
| 2026-04-13 | 24.56 | $24.72 | 20600 |
| 2026-04-10 | 24.50 | $24.67 | 100 |
| 2026-04-09 | 24.44 | $24.85 | 2541 |
| 2026-04-08 | 24.31 | $24.77 | 3036 |
| 2026-04-07 | 24.18 | $24.36 | 300 |
| 2026-04-06 | 24.15 | $24.40 | 408 |
| 2026-04-02 | 24.10 | $24.33 | 128 |
| 2026-04-01 | 24.07 | $24.34 | 415 |
| 2026-03-31 | 24.03 | $24.42 | 211 |
| 2026-03-30 | 23.97 | $24.19 | 400 |
| 2026-03-27 | 23.96 | $24.17 | 840 |
| 2026-03-26 | 23.97 | $24.28 | 100 |
| 2026-03-25 | 23.94 | $24.35 | 50128 |
| 2026-03-24 | 23.90 | $24.22 | 300 |
| 2026-03-23 | 23.89 | $24.04 | 129 |
| 2026-03-20 | 23.95 | $23.83 | 144 |
| 2026-03-19 | 24.08 | $24.02 | 345 |
| 2026-03-18 | 24.20 | $24.02 | 1248 |
| 2026-03-17 | 24.34 | $24.43 | 400 |
| 2026-03-16 | 24.39 | $24.43 | 422 |
| 2026-03-13 | 24.46 | $24.29 | 295 |
| 2026-03-12 | 24.59 | $24.31 | 400 |
| 2026-03-11 | 24.74 | $24.57 | 300 |
| 2026-03-10 | 24.85 | $24.56 | 300 |
| 2026-03-09 | 24.98 | $24.61 | 400 |
| 2026-03-06 | 25.13 | $24.55 | 910 |
| 2026-03-05 | 25.33 | $24.80 | 25300 |
| 2026-03-04 | 25.50 | $25.16 | 400 |
| 2026-03-03 | 25.58 | $25.23 | 238 |
| 2026-03-02 | 25.65 | $25.60 | 145 |
| 2026-02-27 | 25.62 | $25.56 | 139 |
| 2026-02-26 | 25.59 | $25.39 | 1223 |
| 2026-02-25 | 25.60 | $25.38 | 1324 |
| 2026-02-24 | 25.60 | $25.52 | 3301 |
| 2026-02-23 | 25.56 | $25.41 | 1367 |
| 2026-02-20 | 25.54 | $25.38 | 1400 |
| 2026-02-19 | 25.52 | $25.30 | 343 |
| 2026-02-18 | 25.51 | $25.38 | 528 |
| 2026-02-17 | 25.47 | $25.19 | 200 |
| 2026-02-13 | 25.46 | $25.29 | 800 |
| 2026-02-12 | 25.42 | $25.19 | 5019 |
| 2026-02-11 | 25.40 | $25.48 | 100 |
| 2026-02-10 | 25.27 | $25.30 | 100 |
| 2026-02-09 | 25.16 | $25.24 | 100400 |
| 2026-02-06 | 25.03 | $25.22 | 1166 |
| 2026-02-05 | 24.88 | $24.86 | 1200 |
| 2026-02-04 | 24.80 | $25.05 | 3100 |
| 2026-02-03 | 24.64 | $24.80 | 5102 |
| 2026-02-02 | 24.51 | $24.56 | 1544 |
| 2026-01-30 | 24.43 | $24.42 | 347 |
| 2026-01-29 | 24.37 | $24.40 | 318 |
| 2026-01-28 | 24.30 | $24.23 | 1000 |
| 2026-01-27 | 24.26 | $24.22 | 4300 |
| 2026-01-26 | 24.21 | $24.15 | 200 |
| 2026-01-23 | 24.16 | $24.07 | 800 |
| 2026-01-22 | 24.13 | $24.17 | 824 |
| 2026-01-21 | 24.05 | $24.09 | 1225 |
| 2026-01-20 | 23.98 | $23.76 | 1700 |
| 2026-01-16 | 23.98 | $24.04 | 1641 |
| 2026-01-15 | 23.90 | $24.06 | 1200 |
| 2026-01-14 | 23.79 | $23.94 | 118 |
| 2026-01-13 | 23.69 | $23.80 | 113 |
| 2026-01-12 | 23.61 | $23.74 | 115 |
| 2026-01-09 | 23.52 | $23.73 | 902 |
| 2026-01-08 | 23.42 | $23.59 | 4900 |
| 2026-01-07 | 23.33 | $23.32 | 100 |
| 2026-01-06 | 23.31 | $23.61 | 300 |
| 2026-01-05 | 23.19 | $23.40 | 3914 |
| 2026-01-02 | 23.11 | $23.08 | 1100 |
| 2025-12-31 | 23.12 | $22.91 | 100 |
| 2025-12-30 | 23.18 | $23.06 | 3400 |
| 2025-12-29 | 23.20 | $23.07 | 1100 |
| 2025-12-26 | 23.22 | $23.17 | 200 |
| 2025-12-24 | 23.21 | $23.23 | 900 |
| 2025-12-23 | 23.19 | $23.12 | 146 |
| 2025-12-22 | 23.18 | $23.13 | 1218 |
| 2025-12-19 | 23.18 | $22.97 | 139 |
| 2025-12-18 | 23.22 | $22.98 | 1249 |
| 2025-12-17 | 23.26 | $23.06 | 823 |
| 2025-12-16 | 23.28 | $23.09 | 225 |
| 2025-12-15 | 23.30 | $23.37 | 1847 |
| 2025-12-12 | 23.23 | $23.29 | 80107 |
| 2025-12-11 | 23.17 | $23.34 | 3900 |
| 2025-12-10 | 23.07 | $23.16 | 117 |
| 2025-12-09 | 23.00 | $22.80 | 25506 |
| 2025-12-08 | 23.04 | $22.88 | 2200 |
| 2025-12-05 | 23.05 | $23.11 | 300 |
| 2025-12-04 | 22.99 | $23.14 | 200 |
| 2025-12-03 | 22.91 | $23.17 | 300 |
| 2025-12-02 | 22.80 | $22.89 | 900 |
| 2025-12-01 | 22.74 | $22.90 | 100 |
| 2025-11-28 | 22.68 | $23.00 | 100 |
| 2025-11-26 | 22.57 | $22.87 | 108 |
| 2025-11-25 | 22.48 | $22.76 | 2900 |
| 2025-11-24 | 22.40 | $22.48 | 14119 |
| 2025-11-21 | 22.39 | $22.45 | 14124 |
| 2025-11-20 | 22.40 | $22.12 | 100 |
| 2025-11-19 | 22.51 | $22.43 | 336 |
| 2025-11-18 | 22.55 | $22.42 | 5339 |
| 2025-11-17 | 22.60 | $22.44 | 2003 |
| 2025-11-14 | 22.66 | $22.69 | 11600 |
| 2025-11-13 | 22.66 | $22.76 | 8716 |
| 2025-11-12 | 22.63 | $23.00 | 1000 |
| 2025-11-11 | 22.52 | $22.89 | 7300 |
| 2025-11-10 | 22.42 | $22.68 | 1996 |
| 2025-11-07 | 22.37 | $22.49 | 1996 |
| 2025-11-06 | 22.37 | $22.42 | 2000 |
| 2025-11-05 | 22.40 | $22.41 | 4500 |
| 2025-11-04 | 22.44 | $22.34 | 200 |
| 2025-11-03 | 22.51 | $22.38 | 411 |
| 2025-10-31 | 22.59 | $22.55 | 400 |
| 2025-10-30 | 22.64 | $22.52 | 319 |
| 2025-10-29 | 22.71 | $22.48 | 1418 |
| 2025-10-28 | 22.80 | $22.78 | 300 |
| 2025-10-27 | 22.83 | $22.96 | 619 |
| 2025-10-24 | 22.80 | $22.89 | 619 |
| 2025-10-23 | 22.79 | $22.89 | 200 |
| 2025-10-22 | 22.78 | $22.77 | 4505 |
| 2025-10-21 | 22.80 | $22.90 | 336 |
| 2025-10-20 | 22.80 | $23.00 | 514 |
| 2025-10-17 | 22.76 | $22.82 | 514 |
| 2025-10-16 | 22.77 | $22.73 | 9300 |
| 2025-10-15 | 22.81 | $22.89 | 500 |
| 2025-10-14 | 22.81 | $22.79 | 232 |
| 2025-10-13 | 22.85 | $22.64 | 100 |
| 2025-10-10 | 22.94 | $22.46 | 114 |
| 2025-10-09 | 23.11 | $22.87 | 100 |
| 2025-10-08 | 23.19 | $23.10 | 124 |
| 2025-10-07 | 23.21 | $23.12 | 127 |
| 2025-10-06 | 23.23 | $23.24 | 2226 |
| 2025-10-03 | 23.22 | $23.21 | 100 |
| 2025-10-02 | 23.21 | $23.15 | 114 |
| 2025-10-01 | 23.21 | $23.20 | 11700 |
| 2025-09-30 | 23.20 | $23.27 | 1900 |
| 2025-09-29 | 23.17 | $23.26 | 226 |
| 2025-09-26 | 23.13 | $23.24 | 2210 |
| 2025-09-25 | 23.08 | $23.07 | 100 |
| 2025-09-24 | 23.08 | $23.10 | 900 |
| 2025-09-23 | 23.07 | $23.09 | 100 |
| 2025-09-22 | 23.05 | $23.06 | 1200 |
| 2025-09-19 | 23.04 | $23.09 | 116 |
| 2025-09-18 | 23.02 | $23.11 | 327 |
| 2025-09-17 | 22.99 | $23.03 | 5509 |
| 2025-09-16 | 22.98 | $22.93 | 300 |
| 2025-09-15 | 22.99 | $22.93 | 8900 |
| 2025-09-12 | 23.00 | $23.02 | 100 |
| 2025-09-11 | 22.99 | $23.13 | 11600 |
| 2025-09-10 | 22.94 | $22.84 | 300 |
| 2025-09-09 | 22.97 | $22.83 | 1900 |
| 2025-09-08 | 23.01 | $22.83 | 100 |
| 2025-09-05 | 23.06 | $22.85 | 1800 |
| 2025-09-04 | 23.11 | $22.99 | 25138 |
| 2025-09-03 | 23.12 | $22.86 | 1200 |
| 2025-09-02 | 23.18 | $23.02 | 400 |
| 2025-08-29 | 23.19 | $23.13 | 2000 |
| 2025-08-28 | 23.17 | $23.12 | 100 |
| 2025-08-27 | 23.14 | $23.15 | 300 |
| 2025-08-26 | 23.10 | $23.17 | 238 |
| 2025-08-25 | 23.03 | $23.15 | 100 |
| 2025-08-22 | 22.95 | $23.26 | 146 |
| 2025-08-21 | 22.82 | $22.90 | 600 |
| 2025-08-20 | 22.77 | $22.96 | 12524 |
| 2025-08-19 | 22.70 | $22.79 | 3007 |
| 2025-08-18 | 22.65 | $22.71 | 100 |
| 2025-08-15 | 22.62 | $22.73 | 1401 |
| 2025-08-14 | 22.58 | $22.76 | 200 |
| 2025-08-13 | 22.52 | $22.83 | 100 |
| 2025-08-12 | 22.42 | $22.60 | 100 |
| 2025-08-11 | 22.37 | $22.42 | 600 |
| 2025-08-08 | 22.37 | $22.47 | 400 |
| 2025-08-07 | 22.36 | $22.32 | 310 |
| 2025-08-06 | 22.39 | $22.31 | 100 |
| 2025-08-05 | 22.43 | $22.39 | 514 |
| 2025-08-04 | 22.45 | $22.36 | 1703 |
| 2025-08-01 | 22.49 | $22.12 | 100 |
| 2025-07-31 | 22.61 | $22.30 | 100 |
| 2025-07-30 | 22.70 | $22.50 | 1600 |
| 2025-07-29 | 22.74 | $22.68 | 100 |
| 2025-07-28 | 22.73 | $22.69 | 100 |
| 2025-07-25 | 22.72 | $22.75 | 940 |
| 2025-07-24 | 22.68 | $22.74 | 100 |
| 2025-07-23 | 22.63 | $22.76 | 1038 |
| 2025-07-22 | 22.57 | $22.72 | 4118 |
| 2025-07-21 | 22.50 | $22.41 | 145 |
| 2025-07-18 | 22.51 | $22.43 | 1327 |
| 2025-07-17 | 22.52 | $22.46 | 100 |
| 2025-07-16 | 22.52 | $22.36 | 100 |
| 2025-07-15 | 22.54 | $22.24 | 54200 |
| 2025-07-14 | 22.61 | $22.55 | 700 |
| 2025-07-11 | 22.58 | $22.49 | 2600 |
| 2025-07-10 | 22.57 | $22.57 | 56900 |
| 2025-07-09 | 22.53 | $22.49 | 9100 |
| 2025-07-08 | 22.50 | $22.45 | 100 |
| 2025-07-07 | 22.47 | $22.48 | 1600 |
| 2025-07-03 | 22.42 | $22.63 | 4105 |
| 2025-07-02 | 22.32 | $22.54 | 100 |
| 2025-07-01 | 22.21 | $22.49 | 100 |
| 2025-06-30 | 22.09 | $22.18 | 200 |
| 2025-06-27 | 22.05 | $22.07 | 100 |
| 2025-06-26 | 22.03 | $22.04 | 523 |
| 2025-06-25 | 22.01 | $21.94 | 8000 |
| 2025-06-24 | 22.01 | $22.05 | 100 |
| 2025-06-23 | 21.99 | $21.96 | 300 |
| 2025-06-20 | 21.98 | $21.85 | 101 |
| 2025-06-18 | 22.00 | $21.84 | 138 |
| 2025-06-17 | 22.03 | $21.83 | 100 |
| 2025-06-16 | 22.07 | $22.00 | 100 |
| 2025-06-13 | 22.06 | $21.94 | 100 |
| 2025-06-12 | 22.07 | $22.08 | 444 |
| 2025-06-11 | 22.02 | $22.00 | 25003 |
| 2025-06-10 | 21.99 | $22.00 | 25100 |
| 2025-06-09 | 21.95 | $21.91 | 1600 |
| 2025-06-06 | 21.93 | $21.93 | 1400 |
| 2025-06-05 | 21.89 | $21.76 | 205 |
| 2025-06-04 | 21.89 | $21.82 | 100 |
| 2025-06-03 | 21.88 | $21.89 | 117 |
| 2025-06-02 | 21.83 | $21.78 | 748 |
| 2025-05-30 | 21.81 | $21.74 | 700 |
| 2025-05-29 | 21.79 | $21.61 | 300 |
| 2025-05-28 | 21.80 | $21.55 | 211 |
| 2025-05-27 | 21.84 | $21.70 | 1744 |
| 2025-05-23 | 21.83 | $21.41 | 100 |
| 2025-05-22 | 21.90 | $21.45 | 100 |
| 2025-05-21 | 21.98 | $21.66 | 700 |
| 2025-05-20 | 21.99 | $21.96 | 25931 |
| 2025-05-19 | 21.91 | $21.99 | 125 |
| 2025-05-16 | 21.80 | $21.99 | 100 |
| 2025-05-15 | 21.66 | $21.84 | 400 |
| 2025-05-14 | 21.53 | $21.48 | 2442 |
| 2025-05-13 | 21.48 | $21.60 | 5823 |
| 2025-05-12 | 21.38 | $21.62 | 95100 |
| 2025-05-09 | 21.25 | $21.32 | 100 |
| 2025-05-08 | 21.18 | $21.27 | 109 |
| 2025-05-07 | 21.12 | $21.15 | 100 |
| 2025-05-06 | 21.07 | $21.04 | 500 |
| 2025-05-05 | 21.05 | $21.17 | 100 |
| 2025-05-02 | 20.98 | $21.29 | 100 |
| 2025-05-01 | 20.85 | $21.02 | 100 |
| 2025-04-30 | 20.79 | $21.10 | 4900 |
| 2025-04-29 | 20.68 | $21.05 | 100 |
| 2025-04-28 | 20.57 | $20.89 | 100 |
| 2025-04-25 | 20.49 | $20.84 | 100 |
| 2025-04-24 | 20.41 | $20.90 | 700 |
| 2025-04-23 | 20.29 | $20.71 | 100 |
| 2025-04-22 | 20.22 | $20.65 | 6613 |
| 2025-04-21 | 20.16 | $20.22 | 1738 |
| 2025-04-17 | 20.22 | $20.55 | 109 |
| 2025-04-16 | 20.21 | $20.34 | 118 |
| 2025-04-15 | 20.26 | $20.58 | 941 |
| 2025-04-14 | 20.25 | $20.73 | 1100 |
| 2025-04-11 | 20.21 | $20.48 | 100 |
| 2025-04-10 | 20.24 | $20.16 | 100 |
| 2025-04-09 | 20.39 | $20.65 | 430 |
| 2025-04-08 | 20.43 | $19.48 | 517 |
| 2025-04-07 | 20.85 | $19.85 | 100 |
| 2025-04-04 | 21.25 | $20.09 | 14734 |
| 2025-04-03 | 21.67 | $21.29 | 526 |
| 2025-04-02 | 21.80 | $21.92 | 200 |
| 2025-04-01 | 21.76 | $21.85 | 127 |
| 2025-03-31 | 21.73 | $21.90 | 4300 |
| 2025-03-28 | 21.69 | $21.66 | 100 |
| 2025-03-27 | 21.71 | $21.88 | 400 |
| 2025-03-26 | 21.67 | $21.87 | 1300 |
| 2025-03-25 | 21.62 | $21.75 | 1003 |
| 2025-03-24 | 21.60 | $21.84 | 1700 |
| 2025-03-21 | 21.55 | $21.61 | 47200 |
| 2025-03-20 | 21.57 | $21.72 | 231 |
| 2025-03-19 | 21.56 | $21.74 | 1842 |
| 2025-03-18 | 21.54 | $21.67 | 1300 |
| 2025-03-17 | 21.54 | $21.73 | 214 |
| 2025-03-14 | 21.52 | $21.51 | 307 |
| 2025-03-13 | 21.58 | $21.21 | 107 |
| 2025-03-12 | 21.75 | $21.37 | 1237 |
| 2025-03-11 | 21.90 | $21.59 | 100 |
| 2025-03-10 | 22.02 | $21.97 | 100 |
| 2025-03-07 | 22.05 | $22.11 | 3000 |
| 2025-03-06 | 22.03 | $21.83 | 300 |
| 2025-03-05 | 22.11 | $21.93 | 1528 |
| 2025-03-04 | 22.17 | $21.86 | 6715 |
| 2025-03-03 | 22.26 | $22.23 | 225 |
| 2025-02-28 | 22.25 | $22.36 | 4334 |
| 2025-02-27 | 22.20 | $22.06 | 100 |
| 2025-02-26 | 22.24 | $22.09 | 147 |
| 2025-02-25 | 22.27 | $22.25 | 100 |
| 2025-02-24 | 22.25 | $22.13 | 100 |
| 2025-02-21 | 22.27 | $22.19 | 230 |
| 2025-02-20 | 22.27 | $22.34 | 100 |
| 2025-02-19 | 22.22 | $22.31 | 100 |
| 2025-02-18 | 22.17 | $22.14 | 528 |
| 2025-02-14 | 22.15 | $22.11 | 9133 |
| 2025-02-13 | 22.15 | $22.17 | 2634 |
| 2025-02-12 | 22.12 | $21.97 | 2700 |
| 2025-02-11 | 22.15 | $22.12 | 1533 |
| 2025-02-10 | 22.13 | $22.03 | 3000 |
| 2025-02-07 | 22.14 | $21.90 | 1207 |
| 2025-02-06 | 22.19 | $22.06 | 2842 |
| 2025-02-05 | 22.20 | $22.10 | 1734 |
| 2025-02-04 | 22.19 | $22.00 | 100 |
| 2025-02-03 | 22.21 | $21.94 | 100 |
| 2025-01-31 | 22.25 | $22.03 | 326 |
| 2025-01-30 | 22.27 | $22.18 | 100 |
| 2025-01-29 | 22.24 | $22.11 | 835 |
| 2025-01-28 | 22.22 | $22.15 | 2718 |
| 2025-01-27 | 22.19 | $22.44 | 228 |
| 2025-01-24 | 22.05 | $22.19 | 11300 |
| 2025-01-23 | 21.95 | $22.21 | 100 |
| 2025-01-22 | 21.83 | $22.01 | 100 |
| 2025-01-21 | 21.74 | $22.18 | 100 |
| 2025-01-17 | 21.58 | $22.03 | 526 |
| 2025-01-16 | 21.44 | $21.94 | 1600 |
| 2025-01-15 | 21.29 | $21.77 | 2800 |
| 2025-01-14 | 21.16 | $21.49 | 417 |
| 2025-01-13 | 21.10 | $21.31 | 3810 |
| 2025-01-10 | 21.08 | $21.12 | 17500 |
| 2025-01-08 | 21.13 | $21.37 | 4100 |
| 2025-01-07 | 21.11 | $21.30 | 9900 |
| 2025-01-06 | 21.12 | $21.28 | 136 |
| 2025-01-03 | 21.14 | $21.41 | 1330 |
| 2025-01-02 | 21.12 | $21.25 | 27412 |
| 2024-12-31 | 21.16 | $21.25 | 1000 |
| 2024-12-30 | 21.22 | $21.21 | 1101 |
| 2024-12-27 | 21.31 | $21.40 | 300 |
| 2024-12-26 | 21.36 | $21.61 | 100 |
| 2024-12-24 | 21.36 | $21.61 | 1111 |
| 2024-12-23 | 21.37 | $21.43 | 1200 |
| 2024-12-20 | 21.44 | $21.39 | 8700 |
| 2024-12-19 | 21.55 | $21.11 | 100 |
| 2024-12-18 | 21.77 | $21.24 | 400 |
| 2024-12-17 | 22.01 | $21.79 | 100 |
| 2024-12-16 | 22.12 | $21.93 | 400 |
| 2024-12-13 | 22.22 | $22.06 | 1300 |
| 2024-12-12 | 22.31 | $22.09 | 100 |
| 2024-12-11 | 22.40 | $22.20 | 11944 |
| 2024-12-10 | 22.48 | $22.27 | 7441 |
| 2024-12-09 | 22.55 | $22.31 | 48500 |
| 2024-12-06 | 22.62 | $22.47 | 1400 |
| 2024-12-05 | 22.66 | $22.48 | 7745 |
| 2024-12-04 | 22.71 | $22.47 | 7309 |
| 2024-12-03 | 22.76 | $22.61 | 10510 |
| 2024-12-02 | 22.78 | $22.70 | 900 |
| 2024-11-29 | 22.77 | $22.82 | 100 |
| 2024-11-27 | 22.72 | $22.74 | 100 |
| 2024-11-26 | 22.68 | $22.80 | 2700 |
| 2024-11-25 | 22.61 | $22.80 | 100 |
| 2024-11-22 | 22.52 | $22.71 | 100 |
| 2024-11-21 | 22.43 | $22.53 | 100 |
| 2024-11-20 | 22.39 | $22.27 | 218 |
| 2024-11-19 | 22.41 | $22.27 | 140 |
| 2024-11-18 | 22.44 | $22.46 | 1500 |
| 2024-11-15 | 22.41 | $22.33 | 1602 |
| 2024-11-14 | 22.42 | $22.38 | 4202 |
| 2024-11-13 | 22.41 | $22.42 | 1047 |
| 2024-11-12 | 22.38 | $22.38 | 200 |
| 2024-11-11 | 22.36 | $22.52 | 300 |
| 2024-11-08 | 22.29 | $22.60 | 7303 |
| 2024-11-07 | 22.17 | $22.41 | 14000 |
| 2024-11-06 | 22.09 | $22.48 | 18200 |
| 2024-11-05 | 21.96 | $22.02 | 1200 |
| 2024-11-04 | 21.95 | $21.86 | 600 |
| 2024-11-01 | 22.00 | $21.92 | 502 |
| 2024-10-31 | 22.03 | $21.90 | 700 |
| 2024-10-30 | 22.07 | $21.90 | 149 |
| 2024-10-29 | 22.13 | $21.88 | 2205 |
| 2024-10-28 | 22.20 | $22.02 | 400 |
| 2024-10-25 | 22.24 | $21.96 | 206 |
| 2024-10-24 | 22.30 | $22.14 | 800 |
| 2024-10-23 | 22.32 | $22.19 | 300 |
| 2024-10-22 | 22.33 | $22.20 | 227 |
| 2024-10-21 | 22.33 | $22.18 | 1014 |
| 2024-10-18 | 22.33 | $22.42 | 100 |
| 2024-10-17 | 22.25 | $22.31 | 4700 |
| 2024-10-16 | 22.19 | $22.39 | 410 |
| 2024-10-15 | 22.08 | $22.16 | 1704 |
| 2024-10-14 | 22.02 | $22.25 | 1201 |
| 2024-10-11 | 21.92 | $22.10 | 1800 |
| 2024-10-10 | 21.84 | $21.79 | 50205 |
| 2024-10-09 | 21.83 | $21.86 | 110 |
| 2024-10-08 | 21.80 | $21.72 | 7308 |
| 2024-10-07 | 21.81 | $21.68 | 400 |
| 2024-10-04 | 21.83 | $21.77 | 500 |
| 2024-10-03 | 21.82 | $21.72 | 102 |
| 2024-10-02 | 21.82 | $21.82 | 200 |
| 2024-10-01 | 21.79 | $21.81 | 300 |
| 2024-09-30 | 21.75 | $21.77 | 401 |
| 2024-09-27 | 21.72 | $21.75 | 400 |
| 2024-09-26 | 21.68 | $21.60 | 405 |
| 2024-09-25 | 21.67 | $21.61 | 203 |
| 2024-09-24 | 21.66 | $21.75 | 221 |
| 2024-09-23 | 21.60 | $21.71 | 221 |
| 2024-09-20 | 21.54 | $21.58 | 300 |
| 2024-09-19 | 21.50 | $21.62 | 202 |
| 2024-09-18 | 21.44 | $21.46 | 211 |
| 2024-09-17 | 21.41 | $21.55 | 1200 |
| 2024-09-16 | 21.35 | $21.48 | 4500 |
| 2024-09-13 | 21.29 | $21.29 | 202 |
| 2024-09-12 | 21.28 | $21.19 | 905 |
| 2024-09-11 | 21.29 | $21.15 | 400 |
| 2024-09-10 | 21.33 | $21.22 | 407 |
| 2024-09-09 | 21.34 | $21.22 | 115 |
| 2024-09-06 | 21.36 | $20.99 | 500 |
| 2024-09-05 | 21.45 | $21.16 | 700 |
| 2024-09-04 | 21.50 | $21.36 | 537 |
| 2024-09-03 | 21.49 | $21.32 | 310 |
| 2024-08-30 | 21.50 | $21.63 | 1500 |
| 2024-08-29 | 21.40 | $21.41 | 636 |
| 2024-08-28 | 21.34 | $21.34 | 3005 |
| 2024-08-27 | 21.30 | $21.36 | 402 |
| 2024-08-26 | 21.23 | $21.42 | 2506 |
| 2024-08-23 | 21.12 | $21.37 | 236 |
| 2024-08-22 | 21.01 | $21.06 | 100107 |
| 2024-08-21 | 20.96 | $21.11 | 100 |
| 2024-08-20 | 20.89 | $21.00 | 100 |
| 2024-08-19 | 20.84 | $21.04 | 100 |
| 2024-08-16 | 20.76 | $20.97 | 222 |
| 2024-08-15 | 20.68 | $20.93 | 204 |
| 2024-08-14 | 20.60 | $20.73 | 203 |
| 2024-08-13 | 20.56 | $20.64 | 217 |
| 2024-08-12 | 20.55 | $20.50 | 217 |
| 2024-08-09 | 20.57 | $20.57 | 204 |
| 2024-08-08 | 20.58 | $20.54 | 239 |
| 2024-08-07 | 20.61 | $20.28 | 403 |
| 2024-08-06 | 20.71 | $20.36 | 717 |
| 2024-08-05 | 20.82 | $20.20 | 207 |
| 2024-08-02 | 21.00 | $20.64 | 300 |
| 2024-08-01 | 21.07 | $20.92 | 209 |
| 2024-07-31 | 21.07 | $21.11 | 600 |
| 2024-07-30 | 21.01 | $21.04 | 236 |
| 2024-07-29 | 20.95 | $20.90 | 5029 |
| 2024-07-26 | 20.91 | $20.90 | 3200 |
| 2024-07-25 | 20.87 | $20.71 | 300 |
| 2024-07-24 | 20.87 | $20.67 | 211 |
| 2024-07-23 | 20.89 | $20.68 | 833 |
| 2024-07-22 | 20.89 | $20.79 | 3300 |
| 2024-07-19 | 20.86 | $20.74 | 104 |
| 2024-07-18 | 20.84 | $20.98 | 710 |
| 2024-07-17 | 20.73 | $21.15 | 400 |
| 2024-07-16 | 20.54 | $20.97 | 800 |
| 2024-07-15 | 20.36 | $20.64 | 109 |
| 2024-07-12 | 20.24 | $20.56 | 300 |
| 2024-07-11 | 20.13 | $20.46 | 244 |
| 2024-07-10 | 20.02 | $20.20 | 100 |
| 2024-07-09 | 19.97 | $20.04 | 423 |
| 2024-07-08 | 19.96 | $19.99 | 223 |
| 2024-07-05 | 19.96 | $19.97 | 100 |
| 2024-07-03 | 19.98 | $20.00 | 110 |
| 2024-07-02 | 19.98 | $19.98 | 111 |
| 2024-07-01 | 20.00 | $19.90 | 115 |
| 2024-06-28 | 20.05 | $20.03 | 4403 |
| 2024-06-27 | 20.07 | $19.98 | 100 |
| 2024-06-26 | 20.11 | $20.02 | 500 |
| 2024-06-25 | 20.14 | $20.18 | 100226 |
| 2024-06-24 | 20.14 | $20.36 | 103 |
| 2024-06-21 | 20.08 | $20.21 | 105 |
| 2024-06-20 | 20.05 | $20.22 | 50105 |
| 2024-06-18 | 20.01 | $20.11 | 109 |
| 2024-06-17 | 20.01 | $20.05 | 100 |
| 2024-06-14 | 20.02 | $19.93 | 75107 |
| 2024-06-13 | 20.07 | $20.05 | 107 |
| 2024-06-12 | 20.10 | $20.09 | 109 |
| 2024-06-11 | 20.13 | $20.05 | 215 |
| 2024-06-10 | 20.17 | $20.21 | 114 |
| 2024-06-07 | 20.18 | $20.21 | 200 |
| 2024-06-06 | 20.19 | $20.20 | 104 |
| 2024-06-05 | 20.20 | $20.20 | 100 |
| 2024-06-04 | 20.22 | $20.17 | 50115 |
| 2024-06-03 | 20.26 | $20.17 | 200 |
| 2024-05-31 | 20.30 | $20.39 | 134 |
| 2024-05-30 | 20.28 | $20.06 | 6446 |
| 2024-05-29 | 20.37 | $19.94 | 122 |
| 2024-05-28 | 20.51 | $20.23 | 200 |
| 2024-05-24 | 20.59 | $20.35 | 100102 |
| 2024-05-23 | 20.65 | $20.31 | 300 |
| 2024-05-22 | 20.73 | $20.60 | 108 |
| 2024-05-21 | 20.73 | $20.67 | 25109 |
| 2024-05-20 | 20.71 | $20.66 | 110 |
| 2024-05-17 | 20.69 | $20.79 | 25500 |
| 2024-05-16 | 20.61 | $20.75 | 329 |
| 2024-05-15 | 20.54 | $20.74 | 643 |
| 2024-05-14 | 20.44 | $20.62 | 107 |
| 2024-05-13 | 20.37 | $20.55 | 1831 |
| 2024-05-10 | 20.30 | $20.57 | 601 |
| 2024-05-09 | 20.20 | $20.52 | 130 |
| 2024-05-08 | 20.10 | $20.32 | 100 |
| 2024-05-07 | 20.05 | $20.29 | 100 |
| 2024-05-06 | 19.99 | $20.18 | 100 |
| 2024-05-03 | 19.96 | $20.11 | 100 |
| 2024-05-02 | 19.94 | $19.96 | 4800 |
| 2024-05-01 | 19.98 | $20.01 | 102 |
| 2024-04-30 | 20.00 | $19.98 | 200 |
| 2024-04-29 | 20.05 | $20.22 | 100 |
| 2024-04-26 | 20.03 | $20.15 | 2823 |
| 2024-04-25 | 20.03 | $20.17 | 300 |
| 2024-04-24 | 20.03 | $20.34 | 629 |
| 2024-04-23 | 19.97 | $20.30 | 1504 |
| 2024-04-22 | 19.92 | $20.19 | 13648 |
| 2024-04-19 | 19.90 | $19.99 | 3220 |
| 2024-04-18 | 19.94 | $19.82 | 48600 |
| 2024-04-17 | 20.05 | $19.82 | 100 |
| 2024-04-16 | 20.19 | $19.83 | 75102 |
| 2024-04-15 | 20.35 | $19.98 | 100 |
| 2024-04-12 | 20.51 | $20.05 | 1600 |
| 2024-04-11 | 20.67 | $20.39 | 100 |
| 2024-04-10 | 20.77 | $20.54 | 100 |
| 2024-04-09 | 20.84 | $20.79 | — |
| 2024-04-08 | 20.85 | $20.72 | 800 |
| 2024-04-05 | 20.87 | $20.76 | 6700 |
| 2024-04-04 | 20.89 | $20.62 | 211 |
| 2024-04-03 | 20.95 | $20.79 | 504 |
| 2024-04-02 | 20.97 | $20.85 | 12900 |
| 2024-04-01 | 20.97 | $20.89 | 100 |
| 2024-03-28 | 20.96 | $21.08 | 202 |
| 2024-03-27 | 20.88 | $20.98 | 100 |
| 2024-03-26 | 20.81 | $20.67 | 100 |
| 2024-03-25 | 20.82 | $20.72 | 113 |
| 2024-03-22 | 20.82 | $20.80 | 200 |
| 2024-03-21 | 20.78 | $20.92 | 601 |
| 2024-03-20 | 20.70 | $20.73 | 2600 |
| 2024-03-19 | 20.65 | $20.60 | 100 |
| 2024-03-18 | 20.63 | $20.51 | 100 |
| 2024-03-15 | 20.64 | $20.47 | 100 |
| 2024-03-14 | 20.65 | $20.54 | 100 |
| 2024-03-13 | 20.65 | $20.68 | 100 |
| 2024-03-12 | 20.59 | $20.63 | 100 |
| 2024-03-11 | 20.53 | $20.56 | 100 |
| 2024-03-08 | 20.48 | $20.49 | 100 |
| 2024-03-07 | 20.44 | $20.48 | 100 |
| 2024-03-06 | 20.38 | $20.43 | 200 |
| 2024-03-05 | 20.33 | $20.36 | 106100 |
| 2024-03-04 | 20.29 | $20.38 | 7635 |
| 2024-03-01 | 20.23 | $20.30 | 502 |
| 2024-02-29 | 20.18 | $20.25 | 1248 |
| 2024-02-28 | 20.13 | $20.16 | 100 |
| 2024-02-27 | 20.09 | $20.13 | 200 |
| 2024-02-26 | 20.06 | $20.09 | 3000 |
| 2024-02-23 | 20.03 | $20.23 | 100 |
| 2024-02-22 | 19.96 | $20.20 | 100 |
| 2024-02-21 | 19.87 | $20.03 | 100 |
| 2024-02-20 | 19.81 | $19.90 | 3008 |
| 2024-02-16 | 19.79 | $19.93 | 6003 |
| 2024-02-15 | 19.75 | $19.96 | 100 |
| 2024-02-14 | 19.69 | $19.70 | 200 |
| 2024-02-13 | 19.70 | $19.55 | 100 |
| 2024-02-12 | 19.77 | $19.86 | 100 |
| 2024-02-09 | 19.75 | $19.71 | 125003 |
| 2024-02-08 | 19.77 | $19.76 | 7300 |
| 2024-02-07 | 19.78 | $19.76 | 8235 |
| 2024-02-06 | 19.80 | $19.75 | 100 |
| 2024-02-05 | 19.82 | $19.66 | 100 |
| 2024-02-02 | 19.87 | $19.90 | 100 |
| 2024-02-01 | 19.86 | $19.92 | 16223 |
| 2024-01-31 | 19.85 | $19.84 | 400 |
| 2024-01-30 | 19.85 | $20.03 | 100 |
| 2024-01-29 | 19.79 | $19.92 | 100 |
| 2024-01-26 | 19.75 | $19.89 | 4729 |
| 2024-01-25 | 19.72 | $19.91 | 7900 |
| 2024-01-24 | 19.67 | $19.64 | 100 |
| 2024-01-23 | 19.70 | $19.75 | 123 |
| 2024-01-22 | 19.70 | $19.68 | 50028 |
| 2024-01-19 | 19.73 | $19.81 | 100 |
| 2024-01-18 | 19.71 | $19.61 | 204 |
| 2024-01-17 | 19.76 | $19.55 | 5323 |
| 2024-01-16 | 19.84 | $19.61 | — |
| 2024-01-12 | 19.91 | $19.81 | 4822 |
| 2024-01-11 | 19.93 | $19.77 | 1600 |
| 2024-01-10 | 19.98 | $19.80 | 500 |
| 2024-01-09 | 20.01 | $19.79 | 100 |
| 2024-01-08 | 20.06 | $19.96 | 5000 |
| 2024-01-05 | 20.06 | $19.85 | 600 |
| 2024-01-04 | 20.10 | $19.83 | 2400 |
| 2024-01-03 | 20.14 | $19.88 | 12608 |
| 2024-01-02 | 20.17 | $20.01 | 100 |
| 2023-12-29 | 20.16 | $19.97 | 700 |
| 2023-12-28 | 20.16 | $20.01 | 400 |
| 2023-12-27 | 20.14 | $20.01 | 12200 |
| 2023-12-26 | 20.12 | $20.01 | 200 |
| 2023-12-22 | 20.07 | $19.95 | 100 |
| 2023-12-21 | 20.04 | $19.87 | 100 |
| 2023-12-20 | 20.01 | $19.79 | 200 |
| 2023-12-19 | 20.00 | $20.05 | 500 |
| 2023-12-18 | 19.90 | $19.97 | 336 |
| 2023-12-15 | 19.79 | $19.94 | 9400 |
| 2023-12-14 | 19.67 | $20.01 | 2600 |
| 2023-12-13 | 19.49 | $19.67 | 1200 |
| 2023-12-12 | 19.38 | $19.37 | 1947 |
| 2023-12-11 | 19.33 | $19.36 | 6800 |
| 2023-12-08 | 19.27 | $19.19 | 101 |
| 2023-12-07 | 19.25 | $19.13 | 14400 |
| 2023-12-06 | 19.24 | $19.10 | 100 |
| 2023-12-05 | 19.24 | $19.15 | 5100 |
| 2023-12-04 | 19.21 | $19.31 | 502 |
| 2023-12-01 | 19.13 | $19.27 | 100 |
| 2023-11-30 | 19.04 | $19.05 | 100 |
| 2023-11-29 | 18.99 | $18.91 | 9221 |
| 2023-11-28 | 18.98 | $18.90 | 4500 |
| 2023-11-27 | 18.96 | $18.86 | 100 |
| 2023-11-24 | 18.95 | $18.99 | 100 |
| 2023-11-22 | 18.89 | $18.94 | 409 |
| 2023-11-21 | 18.84 | $18.91 | 100 |
| 2023-11-20 | 18.78 | $18.92 | 100 |
| 2023-11-17 | 18.70 | $18.87 | 100 |
| 2023-11-16 | 18.62 | $18.79 | 3726 |
| 2023-11-15 | 18.55 | $18.86 | — |
| 2023-11-14 | 18.45 | $18.73 | 1400 |
| 2023-11-13 | 18.36 | $18.45 | 1400 |
| 2023-11-10 | 18.34 | $18.44 | 3400 |
| 2023-11-09 | 18.32 | $18.23 | 3006 |
| 2023-11-08 | 18.37 | $18.38 | 13000 |
| 2023-11-07 | 18.38 | $18.44 | 2200 |
| 2023-11-06 | 18.37 | $18.66 | — |
| 2023-11-03 | 18.30 | $18.75 | 100 |
| 2023-11-02 | 18.19 | $18.63 | 322 |
| 2023-11-01 | 18.10 | $18.20 | 4500 |
| 2023-10-31 | 18.12 | $18.20 | 100 |
| 2023-10-30 | 18.16 | $18.11 | 444 |
| 2023-10-27 | 18.23 | $17.88 | 238 |
| 2023-10-26 | 18.40 | $18.22 | 14600 |
| 2023-10-25 | 18.51 | $18.32 | 7315 |
| 2023-10-24 | 18.60 | $18.48 | 1100 |
| 2023-10-23 | 18.68 | $18.46 | 3715 |
| 2023-10-20 | 18.77 | $18.63 | 6000 |
| 2023-10-19 | 18.84 | $18.82 | 5908 |
| 2023-10-18 | 18.86 | $18.95 | 607 |
| 2023-10-17 | 18.85 | $19.16 | 6700 |
| 2023-10-16 | 18.77 | $19.07 | 3200 |
| 2023-10-13 | 18.71 | $18.90 | 2000 |
| 2023-10-12 | 18.69 | $18.85 | 5600 |
| 2023-10-11 | 18.68 | $18.95 | 14525 |
| 2023-10-10 | 18.65 | $18.99 | 600 |
| 2023-10-09 | 18.60 | $18.88 | — |
| 2023-10-06 | 18.57 | $18.68 | 904 |
| 2023-10-05 | 18.61 | $18.53 | 4 |
| 2023-10-04 | 18.72 | $18.60 | 100 |
| 2023-10-03 | 18.83 | $18.63 | 410 |
| 2023-10-02 | 18.96 | $18.81 | 11809 |
| 2023-09-29 | 19.06 | $18.98 | 100 |
| 2023-09-28 | 19.14 | $19.14 | 100 |
| 2023-09-27 | 19.19 | $19.07 | 900 |
| 2023-09-26 | 19.27 | $19.02 | 100 |
| 2023-09-25 | 19.39 | $19.22 | 600 |
| 2023-09-22 | 19.48 | $19.20 | 4700 |
| 2023-09-21 | 19.59 | $19.28 | 50200 |
| 2023-09-20 | 19.70 | $19.53 | 6047 |
| 2023-09-19 | 19.75 | $19.68 | 100 |
| 2023-09-18 | 19.78 | $19.75 | 11420 |
| 2023-09-15 | 19.78 | $19.74 | 305 |
| 2023-09-14 | 19.79 | $19.96 | 100 |
| 2023-09-13 | 19.73 | $19.76 | 50025 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
57.76
2026-07-22
Close Price
$25.13
Vol: 239
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.94
Average
53.15
Maximum
75.36
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 57.76 | $25.13 | 239 |
| 2026-07-21 | 53.72 | $24.89 | 1627 |
| 2026-07-20 | 52.46 | $24.82 | 1900 |
| 2026-07-17 | 55.54 | $24.97 | 218 |
| 2026-07-16 | 58.13 | $25.09 | 927 |
| 2026-07-15 | 52.72 | $24.78 | 1904 |
| 2026-07-14 | 53.56 | $24.82 | 500 |
| 2026-07-13 | 54.40 | $24.86 | 300 |
| 2026-07-10 | 53.36 | $24.80 | 247 |
| 2026-07-09 | 50.71 | $24.65 | 800 |
| 2026-07-08 | 51.83 | $24.71 | 841 |
| 2026-07-07 | 56.80 | $24.96 | 800 |
| 2026-07-06 | 53.59 | $24.77 | 1617 |
| 2026-07-02 | 53.41 | $24.76 | 100 |
| 2026-07-01 | 45.27 | $24.34 | 100 |
| 2026-06-30 | 43.94 | $24.28 | 100 |
| 2026-06-29 | 43.72 | $24.27 | 1616 |
| 2026-06-26 | 44.71 | $24.33 | 100 |
| 2026-06-25 | 47.41 | $24.49 | 100 |
| 2026-06-24 | 44.42 | $24.34 | 100 |
| 2026-06-23 | 45.74 | $24.42 | 100 |
| 2026-06-22 | 48.29 | $24.57 | 100 |
| 2026-06-18 | 45.19 | $24.41 | 135 |
| 2026-06-17 | 46.35 | $24.48 | 112 |
| 2026-06-16 | 52.14 | $24.80 | 100 |
| 2026-06-15 | 52.33 | $24.81 | 100 |
| 2026-06-12 | 54.45 | $24.92 | 100 |
| 2026-06-11 | 50.84 | $24.71 | 232 |
| 2026-06-10 | 47.65 | $24.54 | 2000 |
| 2026-06-09 | 49.26 | $24.63 | 200 |
| 2026-06-08 | 45.99 | $24.46 | 800 |
| 2026-06-05 | 47.18 | $24.53 | 1500 |
| 2026-06-04 | 50.55 | $24.72 | 600 |
| 2026-06-03 | 48.52 | $24.61 | 100 |
| 2026-06-02 | 46.64 | $24.51 | 100 |
| 2026-06-01 | 41.55 | $24.26 | 100 |
| 2026-05-29 | 45.15 | $24.48 | 633 |
| 2026-05-28 | 49.60 | $24.72 | 100 |
| 2026-05-27 | 51.20 | $24.80 | 500 |
| 2026-05-26 | 53.66 | $24.92 | 100 |
| 2026-05-22 | 53.66 | $24.92 | 100 |
| 2026-05-21 | 51.19 | $24.78 | 100 |
| 2026-05-20 | 51.19 | $24.78 | 100 |
| 2026-05-19 | 53.39 | $24.90 | 100 |
| 2026-05-18 | 54.13 | $24.94 | 100 |
| 2026-05-15 | 51.42 | $24.77 | 200 |
| 2026-05-14 | 54.48 | $24.94 | 100 |
| 2026-05-13 | 53.55 | $24.88 | 100 |
| 2026-05-12 | 52.64 | $24.82 | 100 |
| 2026-05-11 | 50.15 | $24.66 | 200 |
| 2026-05-08 | 46.47 | $24.44 | 100 |
| 2026-05-07 | 47.84 | $24.53 | 100 |
| 2026-05-06 | 54.26 | $24.91 | 100 |
| 2026-05-05 | 52.51 | $24.80 | 100 |
| 2026-05-04 | 50.03 | $24.65 | 500 |
| 2026-05-01 | 54.74 | $24.91 | 3300 |
| 2026-04-30 | 59.44 | $25.14 | 623 |
| 2026-04-29 | 52.93 | $24.75 | 100 |
| 2026-04-28 | 53.98 | $24.80 | 112 |
| 2026-04-27 | 53.81 | $24.79 | 300 |
| 2026-04-24 | 56.04 | $24.90 | 113 |
| 2026-04-23 | 59.90 | $25.08 | 124 |
| 2026-04-22 | 50.33 | $24.55 | 100 |
| 2026-04-21 | 50.77 | $24.57 | 125 |
| 2026-04-20 | 53.85 | $24.71 | 400 |
| 2026-04-17 | 54.53 | $24.74 | 524 |
| 2026-04-16 | 51.85 | $24.60 | 236 |
| 2026-04-15 | 50.26 | $24.52 | 1327 |
| 2026-04-14 | 52.53 | $24.63 | 400 |
| 2026-04-13 | 54.43 | $24.72 | 20600 |
| 2026-04-10 | 53.54 | $24.67 | 100 |
| 2026-04-09 | 57.38 | $24.85 | 2541 |
| 2026-04-08 | 56.05 | $24.77 | 3036 |
| 2026-04-07 | 48.19 | $24.36 | 300 |
| 2026-04-06 | 49.00 | $24.40 | 408 |
| 2026-04-02 | 47.53 | $24.33 | 128 |
| 2026-04-01 | 47.72 | $24.34 | 415 |
| 2026-03-31 | 49.18 | $24.42 | 211 |
| 2026-03-30 | 44.52 | $24.19 | 400 |
| 2026-03-27 | 44.10 | $24.17 | 840 |
| 2026-03-26 | 45.93 | $24.28 | 100 |
| 2026-03-25 | 47.11 | $24.35 | 50128 |
| 2026-03-24 | 44.59 | $24.22 | 300 |
| 2026-03-23 | 40.89 | $24.04 | 129 |
| 2026-03-20 | 36.16 | $23.83 | 144 |
| 2026-03-19 | 38.83 | $24.02 | 345 |
| 2026-03-18 | 38.83 | $24.02 | 1248 |
| 2026-03-17 | 45.35 | $24.43 | 400 |
| 2026-03-16 | 45.35 | $24.43 | 422 |
| 2026-03-13 | 42.37 | $24.29 | 295 |
| 2026-03-12 | 42.69 | $24.31 | 400 |
| 2026-03-11 | 47.02 | $24.57 | 300 |
| 2026-03-10 | 46.83 | $24.56 | 300 |
| 2026-03-09 | 47.67 | $24.61 | 400 |
| 2026-03-06 | 46.57 | $24.55 | 910 |
| 2026-03-05 | 50.79 | $24.80 | 25300 |
| 2026-03-04 | 57.97 | $25.16 | 400 |
| 2026-03-03 | 59.53 | $25.23 | 238 |
| 2026-03-02 | 68.79 | $25.60 | 145 |
| 2026-02-27 | 68.28 | $25.56 | 139 |
| 2026-02-26 | 66.06 | $25.39 | 1223 |
| 2026-02-25 | 65.93 | $25.38 | 1324 |
| 2026-02-24 | 69.57 | $25.52 | 3301 |
| 2026-02-23 | 68.26 | $25.41 | 1367 |
| 2026-02-20 | 67.90 | $25.38 | 1400 |
| 2026-02-19 | 66.96 | $25.30 | 343 |
| 2026-02-18 | 68.88 | $25.38 | 528 |
| 2026-02-17 | 66.72 | $25.19 | 200 |
| 2026-02-13 | 69.12 | $25.29 | 800 |
| 2026-02-12 | 68.03 | $25.19 | 5019 |
| 2026-02-11 | 75.36 | $25.48 | 100 |
| 2026-02-10 | 73.69 | $25.30 | 100 |
| 2026-02-09 | 73.11 | $25.24 | 100400 |
| 2026-02-06 | 72.92 | $25.22 | 1166 |
| 2026-02-05 | 69.24 | $24.86 | 1200 |
| 2026-02-04 | 74.31 | $25.05 | 3100 |
| 2026-02-03 | 71.72 | $24.80 | 5102 |
| 2026-02-02 | 68.86 | $24.56 | 1544 |
| 2026-01-30 | 67.01 | $24.42 | 347 |
| 2026-01-29 | 66.74 | $24.40 | 318 |
| 2026-01-28 | 64.41 | $24.23 | 1000 |
| 2026-01-27 | 64.27 | $24.22 | 4300 |
| 2026-01-26 | 63.31 | $24.15 | 200 |
| 2026-01-23 | 62.20 | $24.07 | 800 |
| 2026-01-22 | 64.51 | $24.17 | 824 |
| 2026-01-21 | 63.48 | $24.09 | 1225 |
| 2026-01-20 | 58.80 | $23.76 | 1700 |
| 2026-01-16 | 65.57 | $24.04 | 1641 |
| 2026-01-15 | 66.09 | $24.06 | 1200 |
| 2026-01-14 | 64.49 | $23.94 | 118 |
| 2026-01-13 | 62.54 | $23.80 | 113 |
| 2026-01-12 | 61.68 | $23.74 | 115 |
| 2026-01-09 | 61.54 | $23.73 | 902 |
| 2026-01-08 | 59.59 | $23.59 | 4900 |
| 2026-01-07 | 55.44 | $23.32 | 100 |
| 2026-01-06 | 61.93 | $23.61 | 300 |
| 2026-01-05 | 58.60 | $23.40 | 3914 |
| 2026-01-02 | 52.59 | $23.08 | 1100 |
| 2025-12-31 | 48.84 | $22.91 | 100 |
| 2025-12-30 | 52.30 | $23.06 | 3400 |
| 2025-12-29 | 52.54 | $23.07 | 1100 |
| 2025-12-26 | 54.89 | $23.17 | 200 |
| 2025-12-24 | 56.33 | $23.23 | 900 |
| 2025-12-23 | 54.24 | $23.12 | 146 |
| 2025-12-22 | 54.47 | $23.13 | 1218 |
| 2025-12-19 | 51.41 | $22.97 | 139 |
| 2025-12-18 | 51.61 | $22.98 | 1249 |
| 2025-12-17 | 53.23 | $23.06 | 823 |
| 2025-12-16 | 53.84 | $23.09 | 225 |
| 2025-12-15 | 59.85 | $23.37 | 1847 |
| 2025-12-12 | 58.59 | $23.29 | 80107 |
| 2025-12-11 | 59.70 | $23.34 | 3900 |
| 2025-12-10 | 56.92 | $23.16 | 117 |
| 2025-12-09 | 50.40 | $22.80 | 25506 |
| 2025-12-08 | 52.06 | $22.88 | 2200 |
| 2025-12-05 | 57.22 | $23.11 | 300 |
| 2025-12-04 | 57.93 | $23.14 | 200 |
| 2025-12-03 | 58.62 | $23.17 | 300 |
| 2025-12-02 | 53.72 | $22.89 | 900 |
| 2025-12-01 | 53.94 | $22.90 | 100 |
| 2025-11-28 | 56.08 | $23.00 | 100 |
| 2025-11-26 | 53.81 | $22.87 | 108 |
| 2025-11-25 | 51.81 | $22.76 | 2900 |
| 2025-11-24 | 46.15 | $22.48 | 14119 |
| 2025-11-21 | 45.50 | $22.45 | 14124 |
| 2025-11-20 | 37.63 | $22.12 | 100 |
| 2025-11-19 | 43.20 | $22.43 | 336 |
| 2025-11-18 | 42.94 | $22.42 | 5339 |
| 2025-11-17 | 43.32 | $22.44 | 2003 |
| 2025-11-14 | 48.33 | $22.69 | 11600 |
| 2025-11-13 | 49.86 | $22.76 | 8716 |
| 2025-11-12 | 55.62 | $23.00 | 1000 |
| 2025-11-11 | 53.27 | $22.89 | 7300 |
| 2025-11-10 | 48.31 | $22.68 | 1996 |
| 2025-11-07 | 43.12 | $22.49 | 1996 |
| 2025-11-06 | 41.05 | $22.42 | 2000 |
| 2025-11-05 | 40.76 | $22.41 | 4500 |
| 2025-11-04 | 38.73 | $22.34 | 200 |
| 2025-11-03 | 39.47 | $22.38 | 411 |
| 2025-10-31 | 42.72 | $22.55 | 400 |
| 2025-10-30 | 41.92 | $22.52 | 319 |
| 2025-10-29 | 40.87 | $22.48 | 1418 |
| 2025-10-28 | 46.92 | $22.78 | 300 |
| 2025-10-27 | 51.25 | $22.96 | 619 |
| 2025-10-24 | 49.53 | $22.89 | 619 |
| 2025-10-23 | 49.53 | $22.89 | 200 |
| 2025-10-22 | 46.62 | $22.77 | 4505 |
| 2025-10-21 | 49.56 | $22.90 | 336 |
| 2025-10-20 | 51.96 | $23.00 | 514 |
| 2025-10-17 | 47.62 | $22.82 | 514 |
| 2025-10-16 | 45.28 | $22.73 | 9300 |
| 2025-10-15 | 48.98 | $22.89 | 500 |
| 2025-10-14 | 46.38 | $22.79 | 232 |
| 2025-10-13 | 42.18 | $22.64 | 100 |
| 2025-10-10 | 36.50 | $22.46 | 114 |
| 2025-10-09 | 46.34 | $22.87 | 100 |
| 2025-10-08 | 54.12 | $23.10 | 124 |
| 2025-10-07 | 54.88 | $23.12 | 127 |
| 2025-10-06 | 59.66 | $23.24 | 2226 |
| 2025-10-03 | 58.81 | $23.21 | 100 |
| 2025-10-02 | 57.09 | $23.15 | 114 |
| 2025-10-01 | 59.04 | $23.20 | 11700 |
| 2025-09-30 | 61.86 | $23.27 | 1900 |
| 2025-09-29 | 61.61 | $23.26 | 226 |
| 2025-09-26 | 61.13 | $23.24 | 2210 |
| 2025-09-25 | 56.75 | $23.07 | 100 |
| 2025-09-24 | 57.84 | $23.10 | 900 |
| 2025-09-23 | 57.58 | $23.09 | 100 |
| 2025-09-22 | 56.83 | $23.06 | 1200 |
| 2025-09-19 | 57.81 | $23.09 | 116 |
| 2025-09-18 | 58.44 | $23.11 | 327 |
| 2025-09-17 | 56.63 | $23.03 | 5509 |
| 2025-09-16 | 54.26 | $22.93 | 300 |
| 2025-09-15 | 54.26 | $22.93 | 8900 |
| 2025-09-12 | 56.78 | $23.02 | 100 |
| 2025-09-11 | 60.02 | $23.13 | 11600 |
| 2025-09-10 | 53.35 | $22.84 | 300 |
| 2025-09-09 | 53.10 | $22.83 | 1900 |
| 2025-09-08 | 53.10 | $22.83 | 100 |
| 2025-09-05 | 53.63 | $22.85 | 1800 |
| 2025-09-04 | 57.45 | $22.99 | 25138 |
| 2025-09-03 | 54.60 | $22.86 | 1200 |
| 2025-09-02 | 59.25 | $23.02 | 400 |
| 2025-08-29 | 62.74 | $23.13 | 2000 |
| 2025-08-28 | 62.55 | $23.12 | 100 |
| 2025-08-27 | 63.47 | $23.15 | 300 |
| 2025-08-26 | 64.07 | $23.17 | 238 |
| 2025-08-25 | 63.75 | $23.15 | 100 |
| 2025-08-22 | 66.91 | $23.26 | 146 |
| 2025-08-21 | 60.87 | $22.90 | 600 |
| 2025-08-20 | 62.68 | $22.96 | 12524 |
| 2025-08-19 | 59.42 | $22.79 | 3007 |
| 2025-08-18 | 57.78 | $22.71 | 100 |
| 2025-08-15 | 58.34 | $22.73 | 1401 |
| 2025-08-14 | 59.16 | $22.76 | 200 |
| 2025-08-13 | 61.06 | $22.83 | 100 |
| 2025-08-12 | 56.72 | $22.60 | 100 |
| 2025-08-11 | 52.80 | $22.42 | 600 |
| 2025-08-08 | 54.09 | $22.47 | 400 |
| 2025-08-07 | 50.65 | $22.32 | 310 |
| 2025-08-06 | 50.41 | $22.31 | 100 |
| 2025-08-05 | 52.31 | $22.39 | 514 |
| 2025-08-04 | 51.66 | $22.36 | 1703 |
| 2025-08-01 | 46.10 | $22.12 | 100 |
| 2025-07-31 | 50.22 | $22.30 | 100 |
| 2025-07-30 | 55.45 | $22.50 | 1600 |
| 2025-07-29 | 60.87 | $22.68 | 100 |
| 2025-07-28 | 61.18 | $22.69 | 100 |
| 2025-07-25 | 63.05 | $22.75 | 940 |
| 2025-07-24 | 62.87 | $22.74 | 100 |
| 2025-07-23 | 63.45 | $22.76 | 1038 |
| 2025-07-22 | 62.80 | $22.72 | 4118 |
| 2025-07-21 | 57.12 | $22.41 | 145 |
| 2025-07-18 | 57.66 | $22.43 | 1327 |
| 2025-07-17 | 58.45 | $22.46 | 100 |
| 2025-07-16 | 56.57 | $22.36 | 100 |
| 2025-07-15 | 54.22 | $22.24 | 54200 |
| 2025-07-14 | 62.54 | $22.55 | 700 |
| 2025-07-11 | 61.45 | $22.49 | 2600 |
| 2025-07-10 | 63.80 | $22.57 | 56900 |
| 2025-07-09 | 62.44 | $22.49 | 9100 |
| 2025-07-08 | 61.75 | $22.45 | 100 |
| 2025-07-07 | 62.56 | $22.48 | 1600 |
| 2025-07-03 | 66.73 | $22.63 | 4105 |
| 2025-07-02 | 65.42 | $22.54 | 100 |
| 2025-07-01 | 64.68 | $22.49 | 100 |
| 2025-06-30 | 59.62 | $22.18 | 200 |
| 2025-06-27 | 57.57 | $22.07 | 100 |
| 2025-06-26 | 57.01 | $22.04 | 523 |
| 2025-06-25 | 55.12 | $21.94 | 8000 |
| 2025-06-24 | 57.77 | $22.05 | 100 |
| 2025-06-23 | 56.13 | $21.96 | 300 |
| 2025-06-20 | 54.05 | $21.85 | 101 |
| 2025-06-18 | 53.86 | $21.84 | 138 |
| 2025-06-17 | 53.68 | $21.83 | 100 |
| 2025-06-16 | 57.31 | $22.00 | 100 |
| 2025-06-13 | 56.32 | $21.94 | 100 |
| 2025-06-12 | 59.37 | $22.08 | 444 |
| 2025-06-11 | 58.14 | $22.00 | 25003 |
| 2025-06-10 | 58.14 | $22.00 | 25100 |
| 2025-06-09 | 56.81 | $21.91 | 1600 |
| 2025-06-06 | 57.19 | $21.93 | 1400 |
| 2025-06-05 | 54.73 | $21.76 | 205 |
| 2025-06-04 | 55.80 | $21.82 | 100 |
| 2025-06-03 | 57.05 | $21.89 | 117 |
| 2025-06-02 | 55.57 | $21.78 | 748 |
| 2025-05-30 | 55.03 | $21.74 | 700 |
| 2025-05-29 | 53.30 | $21.61 | 300 |
| 2025-05-28 | 52.49 | $21.55 | 211 |
| 2025-05-27 | 54.73 | $21.70 | 1744 |
| 2025-05-23 | 50.88 | $21.41 | 100 |
| 2025-05-22 | 51.46 | $21.45 | 100 |
| 2025-05-21 | 54.52 | $21.66 | 700 |
| 2025-05-20 | 59.31 | $21.96 | 25931 |
| 2025-05-19 | 59.81 | $21.99 | 125 |
| 2025-05-16 | 59.81 | $21.99 | 100 |
| 2025-05-15 | 58.23 | $21.84 | 400 |
| 2025-05-14 | 54.09 | $21.48 | 2442 |
| 2025-05-13 | 55.84 | $21.60 | 5823 |
| 2025-05-12 | 56.13 | $21.62 | 95100 |
| 2025-05-09 | 52.65 | $21.32 | 100 |
| 2025-05-08 | 52.05 | $21.27 | 109 |
| 2025-05-07 | 50.62 | $21.15 | 100 |
| 2025-05-06 | 49.31 | $21.04 | 500 |
| 2025-05-05 | 50.83 | $21.17 | 100 |
| 2025-05-02 | 52.24 | $21.29 | 100 |
| 2025-05-01 | 49.22 | $21.02 | 100 |
| 2025-04-30 | 50.12 | $21.10 | 4900 |
| 2025-04-29 | 49.57 | $21.05 | 100 |
| 2025-04-28 | 47.85 | $20.89 | 100 |
| 2025-04-25 | 47.32 | $20.84 | 100 |
| 2025-04-24 | 47.88 | $20.90 | 700 |
| 2025-04-23 | 45.95 | $20.71 | 100 |
| 2025-04-22 | 45.35 | $20.65 | 6613 |
| 2025-04-21 | 40.85 | $20.22 | 1738 |
| 2025-04-17 | 43.46 | $20.55 | 109 |
| 2025-04-16 | 41.18 | $20.34 | 118 |
| 2025-04-15 | 43.06 | $20.58 | 941 |
| 2025-04-14 | 44.26 | $20.73 | 1100 |
| 2025-04-11 | 41.69 | $20.48 | 100 |
| 2025-04-10 | 38.22 | $20.16 | 100 |
| 2025-04-09 | 41.84 | $20.65 | 430 |
| 2025-04-08 | 25.94 | $19.48 | 517 |
| 2025-04-07 | 28.26 | $19.85 | 100 |
| 2025-04-04 | 29.91 | $20.09 | 14734 |
| 2025-04-03 | 41.39 | $21.29 | 526 |
| 2025-04-02 | 51.18 | $21.92 | 200 |
| 2025-04-01 | 49.93 | $21.85 | 127 |
| 2025-03-31 | 50.81 | $21.90 | 4300 |
| 2025-03-28 | 46.50 | $21.66 | 100 |
| 2025-03-27 | 50.34 | $21.88 | 400 |
| 2025-03-26 | 50.16 | $21.87 | 1300 |
| 2025-03-25 | 48.04 | $21.75 | 1003 |
| 2025-03-24 | 49.55 | $21.84 | 1700 |
| 2025-03-21 | 45.39 | $21.61 | 47200 |
| 2025-03-20 | 47.16 | $21.72 | 231 |
| 2025-03-19 | 47.48 | $21.74 | 1842 |
| 2025-03-18 | 46.27 | $21.67 | 1300 |
| 2025-03-17 | 47.15 | $21.73 | 214 |
| 2025-03-14 | 43.39 | $21.51 | 307 |
| 2025-03-13 | 37.65 | $21.21 | 107 |
| 2025-03-12 | 39.69 | $21.37 | 1237 |
| 2025-03-11 | 42.71 | $21.59 | 100 |
| 2025-03-10 | 48.82 | $21.97 | 100 |
| 2025-03-07 | 51.39 | $22.11 | 3000 |
| 2025-03-06 | 45.98 | $21.83 | 300 |
| 2025-03-05 | 47.79 | $21.93 | 1528 |
| 2025-03-04 | 46.39 | $21.86 | 6715 |
| 2025-03-03 | 53.59 | $22.23 | 225 |
| 2025-02-28 | 56.51 | $22.36 | 4334 |
| 2025-02-27 | 50.60 | $22.06 | 100 |
| 2025-02-26 | 51.26 | $22.09 | 147 |
| 2025-02-25 | 54.90 | $22.25 | 100 |
| 2025-02-24 | 52.50 | $22.13 | 100 |
| 2025-02-21 | 53.86 | $22.19 | 230 |
| 2025-02-20 | 57.40 | $22.34 | 100 |
| 2025-02-19 | 56.86 | $22.31 | 100 |
| 2025-02-18 | 53.71 | $22.14 | 528 |
| 2025-02-14 | 53.14 | $22.11 | 9133 |
| 2025-02-13 | 54.42 | $22.17 | 2634 |
| 2025-02-12 | 50.65 | $21.97 | 2700 |
| 2025-02-11 | 53.82 | $22.12 | 1533 |
| 2025-02-10 | 52.11 | $22.03 | 3000 |
| 2025-02-07 | 49.54 | $21.90 | 1207 |
| 2025-02-06 | 52.85 | $22.06 | 2842 |
| 2025-02-05 | 53.71 | $22.10 | 1734 |
| 2025-02-04 | 51.86 | $22.00 | 100 |
| 2025-02-03 | 50.74 | $21.94 | 100 |
| 2025-01-31 | 52.48 | $22.03 | 326 |
| 2025-01-30 | 55.49 | $22.18 | 100 |
| 2025-01-29 | 54.33 | $22.11 | 835 |
| 2025-01-28 | 55.11 | $22.15 | 2718 |
| 2025-01-27 | 61.15 | $22.44 | 228 |
| 2025-01-24 | 57.32 | $22.19 | 11300 |
| 2025-01-23 | 57.75 | $22.21 | 100 |
| 2025-01-22 | 54.48 | $22.01 | 100 |
| 2025-01-21 | 58.11 | $22.18 | 100 |
| 2025-01-17 | 55.64 | $22.03 | 526 |
| 2025-01-16 | 54.09 | $21.94 | 1600 |
| 2025-01-15 | 51.02 | $21.77 | 2800 |
| 2025-01-14 | 45.31 | $21.49 | 417 |
| 2025-01-13 | 41.11 | $21.31 | 3810 |
| 2025-01-10 | 36.20 | $21.12 | 17500 |
| 2025-01-08 | 40.41 | $21.37 | 4100 |
| 2025-01-07 | 38.51 | $21.30 | 9900 |
| 2025-01-06 | 37.97 | $21.28 | 136 |
| 2025-01-03 | 40.14 | $21.41 | 1330 |
| 2025-01-02 | 35.86 | $21.25 | 27412 |
| 2024-12-31 | 35.86 | $21.25 | 1000 |
| 2024-12-30 | 34.80 | $21.21 | 1101 |
| 2024-12-27 | 37.59 | $21.40 | 300 |
| 2024-12-26 | 41.03 | $21.61 | 100 |
| 2024-12-24 | 41.03 | $21.61 | 1111 |
| 2024-12-23 | 36.53 | $21.43 | 1200 |
| 2024-12-20 | 35.49 | $21.39 | 8700 |
| 2024-12-19 | 27.62 | $21.11 | 100 |
| 2024-12-18 | 29.19 | $21.24 | 400 |
| 2024-12-17 | 37.85 | $21.79 | 100 |
| 2024-12-16 | 40.77 | $21.93 | 400 |
| 2024-12-13 | 43.75 | $22.06 | 1300 |
| 2024-12-12 | 44.46 | $22.09 | 100 |
| 2024-12-11 | 47.14 | $22.20 | 11944 |
| 2024-12-10 | 48.92 | $22.27 | 7441 |
| 2024-12-09 | 49.94 | $22.31 | 48500 |
| 2024-12-06 | 54.26 | $22.47 | 1400 |
| 2024-12-05 | 54.54 | $22.48 | 7745 |
| 2024-12-04 | 54.31 | $22.47 | 7309 |
| 2024-12-03 | 58.12 | $22.61 | 10510 |
| 2024-12-02 | 60.71 | $22.70 | 900 |
| 2024-11-29 | 64.36 | $22.82 | 100 |
| 2024-11-27 | 62.95 | $22.74 | 100 |
| 2024-11-26 | 64.77 | $22.80 | 2700 |
| 2024-11-25 | 64.77 | $22.80 | 100 |
| 2024-11-22 | 63.33 | $22.71 | 100 |
| 2024-11-21 | 60.25 | $22.53 | 100 |
| 2024-11-20 | 55.07 | $22.27 | 218 |
| 2024-11-19 | 55.07 | $22.27 | 140 |
| 2024-11-18 | 60.25 | $22.46 | 1500 |
| 2024-11-15 | 57.66 | $22.33 | 1602 |
| 2024-11-14 | 59.07 | $22.38 | 4202 |
| 2024-11-13 | 60.18 | $22.42 | 1047 |
| 2024-11-12 | 59.46 | $22.38 | 200 |
| 2024-11-11 | 63.30 | $22.52 | 300 |
| 2024-11-08 | 65.60 | $22.60 | 7303 |
| 2024-11-07 | 62.53 | $22.41 | 14000 |
| 2024-11-06 | 64.54 | $22.48 | 18200 |
| 2024-11-05 | 55.59 | $22.02 | 1200 |
| 2024-11-04 | 51.55 | $21.86 | 600 |
| 2024-11-01 | 53.28 | $21.92 | 502 |
| 2024-10-31 | 52.78 | $21.90 | 700 |
| 2024-10-30 | 52.78 | $21.90 | 149 |
| 2024-10-29 | 52.32 | $21.88 | 2205 |
| 2024-10-28 | 55.95 | $22.02 | 400 |
| 2024-10-25 | 54.67 | $21.96 | 206 |
| 2024-10-24 | 59.62 | $22.14 | 800 |
| 2024-10-23 | 61.08 | $22.19 | 300 |
| 2024-10-22 | 61.36 | $22.20 | 227 |
| 2024-10-21 | 61.02 | $22.18 | 1014 |
| 2024-10-18 | 67.96 | $22.42 | 100 |
| 2024-10-17 | 66.29 | $22.31 | 4700 |
| 2024-10-16 | 68.76 | $22.39 | 410 |
| 2024-10-15 | 65.21 | $22.16 | 1704 |
| 2024-10-14 | 68.09 | $22.25 | 1201 |
| 2024-10-11 | 65.69 | $22.10 | 1800 |
| 2024-10-10 | 59.77 | $21.79 | 50205 |
| 2024-10-09 | 62.07 | $21.86 | 110 |
| 2024-10-08 | 59.08 | $21.72 | 7308 |
| 2024-10-07 | 58.19 | $21.68 | 400 |
| 2024-10-04 | 61.04 | $21.77 | 500 |
| 2024-10-03 | 60.00 | $21.72 | 102 |
| 2024-10-02 | 63.19 | $21.82 | 200 |
| 2024-10-01 | 63.01 | $21.81 | 300 |
| 2024-09-30 | 62.28 | $21.77 | 401 |
| 2024-09-27 | 61.92 | $21.75 | 400 |
| 2024-09-26 | 59.18 | $21.60 | 405 |
| 2024-09-25 | 59.45 | $21.61 | 203 |
| 2024-09-24 | 63.31 | $21.75 | 221 |
| 2024-09-23 | 62.65 | $21.71 | 221 |
| 2024-09-20 | 60.46 | $21.58 | 300 |
| 2024-09-19 | 61.52 | $21.62 | 202 |
| 2024-09-18 | 58.79 | $21.46 | 211 |
| 2024-09-17 | 61.10 | $21.55 | 1200 |
| 2024-09-16 | 59.94 | $21.48 | 4500 |
| 2024-09-13 | 56.58 | $21.29 | 202 |
| 2024-09-12 | 54.68 | $21.19 | 905 |
| 2024-09-11 | 53.92 | $21.15 | 400 |
| 2024-09-10 | 55.48 | $21.22 | 407 |
| 2024-09-09 | 55.48 | $21.22 | 115 |
| 2024-09-06 | 51.30 | $20.99 | 500 |
| 2024-09-05 | 54.92 | $21.16 | 700 |
| 2024-09-04 | 59.61 | $21.36 | 537 |
| 2024-09-03 | 58.94 | $21.32 | 310 |
| 2024-08-30 | 67.10 | $21.63 | 1500 |
| 2024-08-29 | 63.72 | $21.41 | 636 |
| 2024-08-28 | 62.55 | $21.34 | 3005 |
| 2024-08-27 | 63.10 | $21.36 | 402 |
| 2024-08-26 | 64.72 | $21.42 | 2506 |
| 2024-08-23 | 63.99 | $21.37 | 236 |
| 2024-08-22 | 58.97 | $21.06 | 100107 |
| 2024-08-21 | 60.26 | $21.11 | 100 |
| 2024-08-20 | 58.36 | $21.00 | 100 |
| 2024-08-19 | 59.34 | $21.04 | 100 |
| 2024-08-16 | 58.17 | $20.97 | 222 |
| 2024-08-15 | 57.51 | $20.93 | 204 |
| 2024-08-14 | 54.06 | $20.73 | 203 |
| 2024-08-13 | 52.40 | $20.64 | 217 |
| 2024-08-12 | 49.73 | $20.50 | 217 |
| 2024-08-09 | 51.09 | $20.57 | 204 |
| 2024-08-08 | 50.54 | $20.54 | 239 |
| 2024-08-07 | 45.47 | $20.28 | 403 |
| 2024-08-06 | 46.88 | $20.36 | 717 |
| 2024-08-05 | 43.57 | $20.20 | 207 |
| 2024-08-02 | 52.04 | $20.64 | 300 |
| 2024-08-01 | 58.98 | $20.92 | 209 |
| 2024-07-31 | 64.52 | $21.11 | 600 |
| 2024-07-30 | 63.31 | $21.04 | 236 |
| 2024-07-29 | 60.78 | $20.90 | 5029 |
| 2024-07-26 | 60.78 | $20.90 | 3200 |
| 2024-07-25 | 57.15 | $20.71 | 300 |
| 2024-07-24 | 56.34 | $20.67 | 211 |
| 2024-07-23 | 56.60 | $20.68 | 833 |
| 2024-07-22 | 59.39 | $20.79 | 3300 |
| 2024-07-19 | 58.50 | $20.74 | 104 |
| 2024-07-18 | 64.94 | $20.98 | 710 |
| 2024-07-17 | 70.13 | $21.15 | 400 |
| 2024-07-16 | 67.52 | $20.97 | 800 |
| 2024-07-15 | 61.68 | $20.64 | 109 |
| 2024-07-12 | 60.03 | $20.56 | 300 |
| 2024-07-11 | 57.87 | $20.46 | 244 |
| 2024-07-10 | 51.38 | $20.20 | 100 |
| 2024-07-09 | 46.57 | $20.04 | 423 |
| 2024-07-08 | 44.95 | $19.99 | 223 |
| 2024-07-05 | 44.31 | $19.97 | 100 |
| 2024-07-03 | 45.05 | $20.00 | 110 |
| 2024-07-02 | 44.46 | $19.98 | 111 |
| 2024-07-01 | 42.09 | $19.90 | 115 |
| 2024-06-28 | 45.06 | $20.03 | 4403 |
| 2024-06-27 | 43.60 | $19.98 | 100 |
| 2024-06-26 | 44.50 | $20.02 | 500 |
| 2024-06-25 | 48.27 | $20.18 | 100226 |
| 2024-06-24 | 53.08 | $20.36 | 103 |
| 2024-06-21 | 49.07 | $20.21 | 105 |
| 2024-06-20 | 49.33 | $20.22 | 50105 |
| 2024-06-18 | 46.27 | $20.11 | 109 |
| 2024-06-17 | 44.54 | $20.05 | 100 |
| 2024-06-14 | 40.91 | $19.93 | 75107 |
| 2024-06-13 | 43.62 | $20.05 | 107 |
| 2024-06-12 | 44.55 | $20.09 | 109 |
| 2024-06-11 | 43.40 | $20.05 | 215 |
| 2024-06-10 | 47.12 | $20.21 | 114 |
| 2024-06-07 | 47.12 | $20.21 | 200 |
| 2024-06-06 | 46.87 | $20.20 | 104 |
| 2024-06-05 | 46.87 | $20.20 | 100 |
| 2024-06-04 | 46.16 | $20.17 | 50115 |
| 2024-06-03 | 46.16 | $20.17 | 200 |
| 2024-05-31 | 50.63 | $20.39 | 134 |
| 2024-05-30 | 42.72 | $20.06 | 6446 |
| 2024-05-29 | 39.37 | $19.94 | 122 |
| 2024-05-28 | 45.48 | $20.23 | 200 |
| 2024-05-24 | 48.44 | $20.35 | 100102 |
| 2024-05-23 | 47.36 | $20.31 | 300 |
| 2024-05-22 | 55.37 | $20.60 | 108 |
| 2024-05-21 | 57.61 | $20.67 | 25109 |
| 2024-05-20 | 57.38 | $20.66 | 110 |
| 2024-05-17 | 61.57 | $20.79 | 25500 |
| 2024-05-16 | 60.73 | $20.75 | 329 |
| 2024-05-15 | 60.53 | $20.74 | 643 |
| 2024-05-14 | 58.03 | $20.62 | 107 |
| 2024-05-13 | 56.51 | $20.55 | 1831 |
| 2024-05-10 | 57.07 | $20.57 | 601 |
| 2024-05-09 | 56.04 | $20.52 | 130 |
| 2024-05-08 | 51.59 | $20.32 | 100 |
| 2024-05-07 | 50.88 | $20.29 | 100 |
| 2024-05-06 | 48.24 | $20.18 | 100 |
| 2024-05-03 | 46.51 | $20.11 | 100 |
| 2024-05-02 | 42.59 | $19.96 | 4800 |
| 2024-05-01 | 43.60 | $20.01 | 102 |
| 2024-04-30 | 42.83 | $19.98 | 200 |
| 2024-04-29 | 47.81 | $20.22 | 100 |
| 2024-04-26 | 46.07 | $20.15 | 2823 |
| 2024-04-25 | 46.50 | $20.17 | 300 |
| 2024-04-24 | 50.20 | $20.34 | 629 |
| 2024-04-23 | 49.30 | $20.30 | 1504 |
| 2024-04-22 | 46.77 | $20.19 | 13648 |
| 2024-04-19 | 41.78 | $19.99 | 3220 |
| 2024-04-18 | 37.00 | $19.82 | 48600 |
| 2024-04-17 | 37.00 | $19.82 | 100 |
| 2024-04-16 | 37.16 | $19.83 | 75102 |
| 2024-04-15 | 39.63 | $19.98 | 100 |
| 2024-04-12 | 40.84 | $20.05 | 1600 |
| 2024-04-11 | 47.49 | $20.39 | 100 |
| 2024-04-10 | 50.97 | $20.54 | 100 |
| 2024-04-09 | 57.67 | $20.79 | — |
| 2024-04-08 | 56.14 | $20.72 | 800 |
| 2024-04-05 | 57.26 | $20.76 | 6700 |
| 2024-04-04 | 54.21 | $20.62 | 211 |
| 2024-04-03 | 59.08 | $20.79 | 504 |
| 2024-04-02 | 60.91 | $20.85 | 12900 |
| 2024-04-01 | 62.13 | $20.89 | 100 |
| 2024-03-28 | 68.31 | $21.08 | 202 |
| 2024-03-27 | 66.65 | $20.98 | 100 |
| 2024-03-26 | 60.58 | $20.67 | 100 |
| 2024-03-25 | 62.32 | $20.72 | 113 |
| 2024-03-22 | 65.16 | $20.80 | 200 |
| 2024-03-21 | 69.70 | $20.92 | 601 |
| 2024-03-20 | 66.15 | $20.73 | 2600 |
| 2024-03-19 | 63.37 | $20.60 | 100 |
| 2024-03-18 | 61.28 | $20.51 | 100 |
| 2024-03-15 | 60.32 | $20.47 | 100 |
| 2024-03-14 | 62.91 | $20.54 | 100 |
| 2024-03-13 | 68.49 | $20.68 | 100 |
| 2024-03-12 | 67.51 | $20.63 | 100 |
| 2024-03-11 | 66.11 | $20.56 | 100 |
| 2024-03-08 | 64.66 | $20.49 | 100 |
| 2024-03-07 | 64.46 | $20.48 | 100 |
| 2024-03-06 | 63.45 | $20.43 | 200 |
| 2024-03-05 | 62.01 | $20.36 | 106100 |
| 2024-03-04 | 62.68 | $20.38 | 7635 |
| 2024-03-01 | 61.08 | $20.30 | 502 |
| 2024-02-29 | 60.07 | $20.25 | 1248 |
| 2024-02-28 | 58.21 | $20.16 | 100 |
| 2024-02-27 | 57.58 | $20.13 | 200 |
| 2024-02-26 | 56.76 | $20.09 | 3000 |
| 2024-02-23 | 60.67 | $20.23 | 100 |
| 2024-02-22 | 60.11 | $20.20 | 100 |
| 2024-02-21 | 56.81 | $20.03 | 100 |
| 2024-02-20 | 54.05 | $19.90 | 3008 |
| 2024-02-16 | 54.81 | $19.93 | 6003 |
| 2024-02-15 | 55.56 | $19.96 | 100 |
| 2024-02-14 | 49.92 | $19.70 | 200 |
| 2024-02-13 | 46.17 | $19.55 | 100 |
| 2024-02-12 | 54.12 | $19.86 | 100 |
| 2024-02-09 | 50.18 | $19.71 | 125003 |
| 2024-02-08 | 51.59 | $19.76 | 7300 |
| 2024-02-07 | 51.59 | $19.76 | 8235 |
| 2024-02-06 | 51.34 | $19.75 | 100 |
| 2024-02-05 | 49.13 | $19.66 | 100 |
| 2024-02-02 | 55.51 | $19.90 | 100 |
| 2024-02-01 | 56.09 | $19.92 | 16223 |
| 2024-01-31 | 54.28 | $19.84 | 400 |
| 2024-01-30 | 59.83 | $20.03 | 100 |
| 2024-01-29 | 57.44 | $19.92 | 100 |
| 2024-01-26 | 56.77 | $19.89 | 4729 |
| 2024-01-25 | 57.34 | $19.91 | 7900 |
| 2024-01-24 | 51.05 | $19.64 | 100 |
| 2024-01-23 | 54.14 | $19.75 | 123 |
| 2024-01-22 | 52.40 | $19.68 | 50028 |
| 2024-01-19 | 56.16 | $19.81 | 100 |
| 2024-01-18 | 51.02 | $19.61 | 204 |
| 2024-01-17 | 49.32 | $19.55 | 5323 |
| 2024-01-16 | 51.00 | $19.61 | — |
| 2024-01-12 | 57.15 | $19.81 | 4822 |
| 2024-01-11 | 56.15 | $19.77 | 1600 |
| 2024-01-10 | 57.10 | $19.80 | 500 |
| 2024-01-09 | 56.87 | $19.79 | 100 |
| 2024-01-08 | 62.32 | $19.96 | 5000 |
| 2024-01-05 | 59.96 | $19.85 | 600 |
| 2024-01-04 | 59.52 | $19.83 | 2400 |
| 2024-01-03 | 61.11 | $19.88 | 12608 |
| 2024-01-02 | 65.41 | $20.01 | 100 |
| 2023-12-29 | 64.68 | $19.97 | 700 |
| 2023-12-28 | 66.00 | $20.01 | 400 |
| 2023-12-27 | 66.00 | $20.01 | 12200 |
| 2023-12-26 | 66.00 | $20.01 | 200 |
| 2023-12-22 | 65.09 | $19.95 | 100 |
| 2023-12-21 | 63.86 | $19.87 | 100 |
| 2023-12-20 | 62.60 | $19.79 | 200 |
| 2023-12-19 | 70.11 | $20.05 | 500 |
| 2023-12-18 | 69.02 | $19.97 | 336 |
| 2023-12-15 | 68.62 | $19.94 | 9400 |
| 2023-12-14 | 70.67 | $20.01 | 2600 |
| 2023-12-13 | 65.97 | $19.67 | 1200 |
| 2023-12-12 | 60.69 | $19.37 | 1947 |
| 2023-12-11 | 60.49 | $19.36 | 6800 |
| 2023-12-08 | 57.07 | $19.19 | 101 |
| 2023-12-07 | 55.78 | $19.13 | 14400 |
| 2023-12-06 | 55.14 | $19.10 | 100 |
| 2023-12-05 | 56.43 | $19.15 | 5100 |
| 2023-12-04 | 60.75 | $19.31 | 502 |
| 2023-12-01 | 60.03 | $19.27 | 100 |
| 2023-11-30 | 55.75 | $19.05 | 100 |
| 2023-11-29 | 52.68 | $18.91 | 9221 |
| 2023-11-28 | 52.46 | $18.90 | 4500 |
| 2023-11-27 | 51.59 | $18.86 | 100 |
| 2023-11-24 | 54.67 | $18.99 | 100 |
| 2023-11-22 | 53.66 | $18.94 | 409 |
| 2023-11-21 | 53.07 | $18.91 | 100 |
| 2023-11-20 | 53.28 | $18.92 | 100 |
| 2023-11-17 | 52.36 | $18.87 | 100 |
| 2023-11-16 | 50.88 | $18.79 | 3726 |
| 2023-11-15 | 52.23 | $18.86 | — |
| 2023-11-14 | 49.88 | $18.73 | 1400 |
| 2023-11-13 | 44.28 | $18.45 | 1400 |
| 2023-11-10 | 44.07 | $18.44 | 3400 |
| 2023-11-09 | 39.47 | $18.23 | 3006 |
| 2023-11-08 | 41.80 | $18.38 | 13000 |
| 2023-11-07 | 42.76 | $18.44 | 2200 |
| 2023-11-06 | 46.48 | $18.66 | — |
| 2023-11-03 | 48.10 | $18.75 | 100 |
| 2023-11-02 | 45.70 | $18.63 | 322 |
| 2023-11-01 | 35.54 | $18.20 | 4500 |
| 2023-10-31 | 35.54 | $18.20 | 100 |
| 2023-10-30 | 33.17 | $18.11 | 444 |
| 2023-10-27 | 26.65 | $17.88 | 238 |
| 2023-10-26 | 30.88 | $18.22 | 14600 |
| 2023-10-25 | 32.32 | $18.32 | 7315 |
| 2023-10-24 | 34.77 | $18.48 | 1100 |
| 2023-10-23 | 34.18 | $18.46 | 3715 |
| 2023-10-20 | 36.89 | $18.63 | 6000 |
| 2023-10-19 | 40.29 | $18.82 | 5908 |
| 2023-10-18 | 42.85 | $18.95 | 607 |
| 2023-10-17 | 47.49 | $19.16 | 6700 |
| 2023-10-16 | 45.07 | $19.07 | 3200 |
| 2023-10-13 | 40.12 | $18.90 | 2000 |
| 2023-10-12 | 38.57 | $18.85 | 5600 |
| 2023-10-11 | 40.56 | $18.95 | 14525 |
| 2023-10-10 | 41.37 | $18.99 | 600 |
| 2023-10-09 | 38.14 | $18.88 | — |
| 2023-10-06 | 31.62 | $18.68 | 904 |
| 2023-10-05 | 26.07 | $18.53 | 4 |
| 2023-10-04 | 27.05 | $18.60 | 100 |
| 2023-10-03 | 27.46 | $18.63 | 410 |
| 2023-10-02 | 30.11 | $18.81 | 11809 |
| 2023-09-29 | 32.96 | $18.98 | 100 |
| 2023-09-28 | 36.01 | $19.14 | 100 |
| 2023-09-27 | 33.45 | $19.07 | 900 |
| 2023-09-26 | 31.60 | $19.02 | 100 |
| 2023-09-25 | 35.34 | $19.22 | 600 |
| 2023-09-22 | 34.61 | $19.20 | 4700 |
| 2023-09-21 | 36.17 | $19.28 | 50200 |
| 2023-09-20 | 41.79 | $19.53 | 6047 |
| 2023-09-19 | 45.84 | $19.68 | 100 |
| 2023-09-18 | 47.91 | $19.75 | 11420 |
| 2023-09-15 | 47.59 | $19.74 | 305 |
| 2023-09-14 | 54.59 | $19.96 | 100 |
| 2023-09-13 | 47.98 | $19.76 | 50025 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
2026-07-22
Close Price
$25.13
Vol: 239
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-39.87
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 0.00 | $25.13 | 239 |
| 2026-07-21 | -24.39 | $24.89 | 1627 |
| 2026-07-20 | -32.93 | $24.82 | 1900 |
| 2026-07-17 | -14.63 | $24.97 | 218 |
| 2026-07-16 | 0.00 | $25.09 | 927 |
| 2026-07-15 | -26.09 | $24.78 | 1904 |
| 2026-07-14 | -20.29 | $24.82 | 500 |
| 2026-07-13 | -14.49 | $24.86 | 300 |
| 2026-07-10 | -23.19 | $24.80 | 247 |
| 2026-07-09 | -44.93 | $24.65 | 800 |
| 2026-07-08 | -36.23 | $24.71 | 841 |
| 2026-07-07 | 0.00 | $24.96 | 800 |
| 2026-07-06 | -23.08 | $24.77 | 1617 |
| 2026-07-02 | -24.62 | $24.76 | 100 |
| 2026-07-01 | -89.23 | $24.34 | 100 |
| 2026-06-30 | -98.46 | $24.28 | 100 |
| 2026-06-29 | -98.48 | $24.27 | 1616 |
| 2026-06-26 | -89.39 | $24.33 | 100 |
| 2026-06-25 | -65.15 | $24.49 | 100 |
| 2026-06-24 | -87.88 | $24.34 | 100 |
| 2026-06-23 | -75.76 | $24.42 | 100 |
| 2026-06-22 | -53.03 | $24.57 | 100 |
| 2026-06-18 | -77.27 | $24.41 | 135 |
| 2026-06-17 | -66.67 | $24.48 | 112 |
| 2026-06-16 | -18.18 | $24.80 | 100 |
| 2026-06-15 | -19.12 | $24.81 | 100 |
| 2026-06-12 | -2.94 | $24.92 | 100 |
| 2026-06-11 | -33.82 | $24.71 | 232 |
| 2026-06-10 | -58.82 | $24.54 | 2000 |
| 2026-06-09 | -45.59 | $24.63 | 200 |
| 2026-06-08 | -70.59 | $24.46 | 800 |
| 2026-06-05 | -60.29 | $24.53 | 1500 |
| 2026-06-04 | -32.35 | $24.72 | 600 |
| 2026-06-03 | -48.53 | $24.61 | 100 |
| 2026-06-02 | -63.24 | $24.51 | 100 |
| 2026-06-01 | -100.00 | $24.26 | 100 |
| 2026-05-29 | -92.00 | $24.48 | 633 |
| 2026-05-28 | -60.00 | $24.72 | 100 |
| 2026-05-27 | -48.57 | $24.80 | 500 |
| 2026-05-26 | -31.43 | $24.92 | 100 |
| 2026-05-22 | -31.43 | $24.92 | 100 |
| 2026-05-21 | -51.43 | $24.78 | 100 |
| 2026-05-20 | -51.43 | $24.78 | 100 |
| 2026-05-19 | -34.29 | $24.90 | 100 |
| 2026-05-18 | -28.57 | $24.94 | 100 |
| 2026-05-15 | -52.86 | $24.77 | 200 |
| 2026-05-14 | -28.57 | $24.94 | 100 |
| 2026-05-13 | -37.14 | $24.88 | 100 |
| 2026-05-12 | -45.71 | $24.82 | 100 |
| 2026-05-11 | -68.57 | $24.66 | 200 |
| 2026-05-08 | -100.00 | $24.44 | 100 |
| 2026-05-07 | -92.42 | $24.53 | 100 |
| 2026-05-06 | -34.85 | $24.91 | 100 |
| 2026-05-05 | -51.52 | $24.80 | 100 |
| 2026-05-04 | -62.82 | $24.65 | 500 |
| 2026-05-01 | -29.49 | $24.91 | 3300 |
| 2026-04-30 | 0.00 | $25.14 | 623 |
| 2026-04-29 | -44.00 | $24.75 | 100 |
| 2026-04-28 | -37.33 | $24.80 | 112 |
| 2026-04-27 | -32.58 | $24.79 | 300 |
| 2026-04-24 | -18.56 | $24.90 | 113 |
| 2026-04-23 | 0.00 | $25.08 | 124 |
| 2026-04-22 | -40.54 | $24.55 | 100 |
| 2026-04-21 | -37.84 | $24.57 | 125 |
| 2026-04-20 | -17.28 | $24.71 | 400 |
| 2026-04-17 | -10.78 | $24.74 | 524 |
| 2026-04-16 | -24.51 | $24.60 | 236 |
| 2026-04-15 | -32.35 | $24.52 | 1327 |
| 2026-04-14 | -21.57 | $24.63 | 400 |
| 2026-04-13 | -12.75 | $24.72 | 20600 |
| 2026-04-10 | -17.65 | $24.67 | 100 |
| 2026-04-09 | 0.00 | $24.85 | 2541 |
| 2026-04-08 | 0.00 | $24.77 | 3036 |
| 2026-04-07 | -36.90 | $24.36 | 300 |
| 2026-04-06 | -32.14 | $24.40 | 408 |
| 2026-04-02 | -40.48 | $24.33 | 128 |
| 2026-04-01 | -56.41 | $24.34 | 415 |
| 2026-03-31 | -56.93 | $24.42 | 211 |
| 2026-03-30 | -74.29 | $24.19 | 400 |
| 2026-03-27 | -80.79 | $24.17 | 840 |
| 2026-03-26 | -74.58 | $24.28 | 100 |
| 2026-03-25 | -70.62 | $24.35 | 50128 |
| 2026-03-24 | -77.97 | $24.22 | 300 |
| 2026-03-23 | -88.14 | $24.04 | 129 |
| 2026-03-20 | -100.00 | $23.83 | 144 |
| 2026-03-19 | -94.61 | $24.02 | 345 |
| 2026-03-18 | -100.00 | $24.02 | 1248 |
| 2026-03-17 | -87.97 | $24.43 | 400 |
| 2026-03-16 | -87.97 | $24.43 | 422 |
| 2026-03-13 | -98.50 | $24.29 | 295 |
| 2026-03-12 | -96.99 | $24.31 | 400 |
| 2026-03-11 | -77.44 | $24.57 | 300 |
| 2026-03-10 | -78.20 | $24.56 | 300 |
| 2026-03-09 | -74.44 | $24.61 | 400 |
| 2026-03-06 | -88.24 | $24.55 | 910 |
| 2026-03-05 | -94.12 | $24.80 | 25300 |
| 2026-03-04 | -58.67 | $25.16 | 400 |
| 2026-03-03 | -37.37 | $25.23 | 238 |
| 2026-03-02 | 0.00 | $25.60 | 145 |
| 2026-02-27 | 0.00 | $25.56 | 139 |
| 2026-02-26 | -10.83 | $25.39 | 1223 |
| 2026-02-25 | -10.69 | $25.38 | 1324 |
| 2026-02-24 | 0.00 | $25.52 | 3301 |
| 2026-02-23 | -5.26 | $25.41 | 1367 |
| 2026-02-20 | -7.04 | $25.38 | 1400 |
| 2026-02-19 | -12.68 | $25.30 | 343 |
| 2026-02-18 | -6.58 | $25.38 | 528 |
| 2026-02-17 | -16.38 | $25.19 | 200 |
| 2026-02-13 | -10.73 | $25.29 | 800 |
| 2026-02-12 | -16.38 | $25.19 | 5019 |
| 2026-02-11 | 0.00 | $25.48 | 100 |
| 2026-02-10 | 0.00 | $25.30 | 100 |
| 2026-02-09 | 0.00 | $25.24 | 100400 |
| 2026-02-06 | 0.00 | $25.22 | 1166 |
| 2026-02-05 | -16.34 | $24.86 | 1200 |
| 2026-02-04 | -3.35 | $25.05 | 3100 |
| 2026-02-03 | 0.00 | $24.80 | 5102 |
| 2026-02-02 | 0.00 | $24.56 | 1544 |
| 2026-01-30 | -0.70 | $24.42 | 347 |
| 2026-01-29 | -1.97 | $24.40 | 318 |
| 2026-01-28 | -3.65 | $24.23 | 1000 |
| 2026-01-27 | -2.24 | $24.22 | 4300 |
| 2026-01-26 | -6.06 | $24.15 | 200 |
| 2026-01-23 | -12.12 | $24.07 | 800 |
| 2026-01-22 | -4.55 | $24.17 | 824 |
| 2026-01-21 | -4.07 | $24.09 | 1225 |
| 2026-01-20 | -30.89 | $23.76 | 1700 |
| 2026-01-16 | -8.13 | $24.04 | 1641 |
| 2026-01-15 | -3.36 | $24.06 | 1200 |
| 2026-01-14 | 0.00 | $23.94 | 118 |
| 2026-01-13 | 0.00 | $23.80 | 113 |
| 2026-01-12 | 0.00 | $23.74 | 115 |
| 2026-01-09 | 0.00 | $23.73 | 902 |
| 2026-01-08 | -4.23 | $23.59 | 4900 |
| 2026-01-07 | -35.80 | $23.32 | 100 |
| 2026-01-06 | 0.00 | $23.61 | 300 |
| 2026-01-05 | -10.45 | $23.40 | 3914 |
| 2026-01-02 | -54.84 | $23.08 | 1100 |
| 2025-12-31 | -82.26 | $22.91 | 100 |
| 2025-12-30 | -57.14 | $23.06 | 3400 |
| 2025-12-29 | -55.56 | $23.07 | 1100 |
| 2025-12-26 | -39.68 | $23.17 | 200 |
| 2025-12-24 | -30.16 | $23.23 | 900 |
| 2025-12-23 | -41.67 | $23.12 | 146 |
| 2025-12-22 | -30.85 | $23.13 | 1218 |
| 2025-12-19 | -39.13 | $22.97 | 139 |
| 2025-12-18 | -33.85 | $22.98 | 1249 |
| 2025-12-17 | -27.69 | $23.06 | 823 |
| 2025-12-16 | -25.38 | $23.09 | 225 |
| 2025-12-15 | -3.85 | $23.37 | 1847 |
| 2025-12-12 | -10.00 | $23.29 | 80107 |
| 2025-12-11 | -0.81 | $23.34 | 3900 |
| 2025-12-10 | -3.70 | $23.16 | 117 |
| 2025-12-09 | -37.04 | $22.80 | 25506 |
| 2025-12-08 | -29.63 | $22.88 | 2200 |
| 2025-12-05 | -8.33 | $23.11 | 300 |
| 2025-12-04 | -2.86 | $23.14 | 200 |
| 2025-12-03 | 0.00 | $23.17 | 300 |
| 2025-12-02 | -16.30 | $22.89 | 900 |
| 2025-12-01 | -15.22 | $22.90 | 100 |
| 2025-11-28 | -4.35 | $23.00 | 100 |
| 2025-11-26 | -18.48 | $22.87 | 108 |
| 2025-11-25 | -30.43 | $22.76 | 2900 |
| 2025-11-24 | -60.87 | $22.48 | 14119 |
| 2025-11-21 | -64.13 | $22.45 | 14124 |
| 2025-11-20 | -100.00 | $22.12 | 100 |
| 2025-11-19 | -81.33 | $22.43 | 336 |
| 2025-11-18 | -82.67 | $22.42 | 5339 |
| 2025-11-17 | -80.00 | $22.44 | 2003 |
| 2025-11-14 | -46.67 | $22.69 | 11600 |
| 2025-11-13 | -37.33 | $22.76 | 8716 |
| 2025-11-12 | -5.33 | $23.00 | 1000 |
| 2025-11-11 | -21.05 | $22.89 | 7300 |
| 2025-11-10 | -48.68 | $22.68 | 1996 |
| 2025-11-07 | -73.68 | $22.49 | 1996 |
| 2025-11-06 | -82.89 | $22.42 | 2000 |
| 2025-11-05 | -84.21 | $22.41 | 4500 |
| 2025-11-04 | -93.83 | $22.34 | 200 |
| 2025-11-03 | -89.16 | $22.38 | 411 |
| 2025-10-31 | -88.46 | $22.55 | 400 |
| 2025-10-30 | -92.31 | $22.52 | 319 |
| 2025-10-29 | -97.44 | $22.48 | 1418 |
| 2025-10-28 | -58.97 | $22.78 | 300 |
| 2025-10-27 | -38.27 | $22.96 | 619 |
| 2025-10-24 | -46.91 | $22.89 | 619 |
| 2025-10-23 | -46.91 | $22.89 | 200 |
| 2025-10-22 | -61.73 | $22.77 | 4505 |
| 2025-10-21 | -45.68 | $22.90 | 336 |
| 2025-10-20 | -33.33 | $23.00 | 514 |
| 2025-10-17 | -55.56 | $22.82 | 514 |
| 2025-10-16 | -66.67 | $22.73 | 9300 |
| 2025-10-15 | -46.91 | $22.89 | 500 |
| 2025-10-14 | -59.26 | $22.79 | 232 |
| 2025-10-13 | -77.78 | $22.64 | 100 |
| 2025-10-10 | -100.00 | $22.46 | 114 |
| 2025-10-09 | -100.00 | $22.87 | 100 |
| 2025-10-08 | -44.74 | $23.10 | 124 |
| 2025-10-07 | -30.61 | $23.12 | 127 |
| 2025-10-06 | -6.12 | $23.24 | 2226 |
| 2025-10-03 | -12.24 | $23.21 | 100 |
| 2025-10-02 | -24.49 | $23.15 | 114 |
| 2025-10-01 | -14.29 | $23.20 | 11700 |
| 2025-09-30 | 0.00 | $23.27 | 1900 |
| 2025-09-29 | 0.00 | $23.26 | 226 |
| 2025-09-26 | -2.13 | $23.24 | 2210 |
| 2025-09-25 | -34.09 | $23.07 | 100 |
| 2025-09-24 | -27.27 | $23.10 | 900 |
| 2025-09-23 | -29.55 | $23.09 | 100 |
| 2025-09-22 | -36.36 | $23.06 | 1200 |
| 2025-09-19 | -35.42 | $23.09 | 116 |
| 2025-09-18 | -31.25 | $23.11 | 327 |
| 2025-09-17 | -47.92 | $23.03 | 5509 |
| 2025-09-16 | -61.11 | $22.93 | 300 |
| 2025-09-15 | -60.00 | $22.93 | 8900 |
| 2025-09-12 | -43.64 | $23.02 | 100 |
| 2025-09-11 | -23.64 | $23.13 | 11600 |
| 2025-09-10 | -76.36 | $22.84 | 300 |
| 2025-09-09 | -65.15 | $22.83 | 1900 |
| 2025-09-08 | -51.19 | $22.83 | 100 |
| 2025-09-05 | -48.81 | $22.85 | 1800 |
| 2025-09-04 | -28.72 | $22.99 | 25138 |
| 2025-09-03 | -42.11 | $22.86 | 1200 |
| 2025-09-02 | -25.26 | $23.02 | 400 |
| 2025-08-29 | -13.68 | $23.13 | 2000 |
| 2025-08-28 | -12.28 | $23.12 | 100 |
| 2025-08-27 | -9.65 | $23.15 | 300 |
| 2025-08-26 | -7.89 | $23.17 | 238 |
| 2025-08-25 | -9.65 | $23.15 | 100 |
| 2025-08-22 | 0.00 | $23.26 | 146 |
| 2025-08-21 | -12.36 | $22.90 | 600 |
| 2025-08-20 | -5.62 | $22.96 | 12524 |
| 2025-08-19 | -5.63 | $22.79 | 3007 |
| 2025-08-18 | -16.90 | $22.71 | 100 |
| 2025-08-15 | -14.08 | $22.73 | 1401 |
| 2025-08-14 | -9.86 | $22.76 | 200 |
| 2025-08-13 | 0.00 | $22.83 | 100 |
| 2025-08-12 | -27.27 | $22.60 | 100 |
| 2025-08-11 | -54.55 | $22.42 | 600 |
| 2025-08-08 | -46.97 | $22.47 | 400 |
| 2025-08-07 | -69.70 | $22.32 | 310 |
| 2025-08-06 | -71.21 | $22.31 | 100 |
| 2025-08-05 | -59.09 | $22.39 | 514 |
| 2025-08-04 | -63.64 | $22.36 | 1703 |
| 2025-08-01 | -100.00 | $22.12 | 100 |
| 2025-07-31 | -88.89 | $22.30 | 100 |
| 2025-07-30 | -51.85 | $22.50 | 1600 |
| 2025-07-29 | -18.52 | $22.68 | 100 |
| 2025-07-28 | -15.00 | $22.69 | 100 |
| 2025-07-25 | -4.23 | $22.75 | 940 |
| 2025-07-24 | -2.47 | $22.74 | 100 |
| 2025-07-23 | 0.00 | $22.76 | 1038 |
| 2025-07-22 | 0.00 | $22.72 | 4118 |
| 2025-07-21 | -32.00 | $22.41 | 145 |
| 2025-07-18 | -27.50 | $22.43 | 1327 |
| 2025-07-17 | -23.46 | $22.46 | 100 |
| 2025-07-16 | -35.37 | $22.36 | 100 |
| 2025-07-15 | -50.00 | $22.24 | 54200 |
| 2025-07-14 | -12.20 | $22.55 | 700 |
| 2025-07-11 | -19.51 | $22.49 | 2600 |
| 2025-07-10 | -9.76 | $22.57 | 56900 |
| 2025-07-09 | -17.50 | $22.49 | 9100 |
| 2025-07-08 | -22.50 | $22.45 | 100 |
| 2025-07-07 | -18.75 | $22.48 | 1600 |
| 2025-07-03 | 0.00 | $22.63 | 4105 |
| 2025-07-02 | 0.00 | $22.54 | 100 |
| 2025-07-01 | 0.00 | $22.49 | 100 |
| 2025-06-30 | 0.00 | $22.18 | 200 |
| 2025-06-27 | -7.69 | $22.07 | 100 |
| 2025-06-26 | -13.46 | $22.04 | 523 |
| 2025-06-25 | -30.36 | $21.94 | 8000 |
| 2025-06-24 | -10.71 | $22.05 | 100 |
| 2025-06-23 | -21.43 | $21.96 | 300 |
| 2025-06-20 | -37.14 | $21.85 | 101 |
| 2025-06-18 | -38.57 | $21.84 | 138 |
| 2025-06-17 | -40.00 | $21.83 | 100 |
| 2025-06-16 | -15.71 | $22.00 | 100 |
| 2025-06-13 | -24.29 | $21.94 | 100 |
| 2025-06-12 | -4.29 | $22.08 | 444 |
| 2025-06-11 | -3.28 | $22.00 | 25003 |
| 2025-06-10 | -3.28 | $22.00 | 25100 |
| 2025-06-09 | -18.03 | $21.91 | 1600 |
| 2025-06-06 | -12.86 | $21.93 | 1400 |
| 2025-06-05 | -34.67 | $21.76 | 205 |
| 2025-06-04 | -22.99 | $21.82 | 100 |
| 2025-06-03 | -13.27 | $21.89 | 117 |
| 2025-06-02 | -24.49 | $21.78 | 748 |
| 2025-05-30 | -28.57 | $21.74 | 700 |
| 2025-05-29 | -41.00 | $21.61 | 300 |
| 2025-05-28 | -43.52 | $21.55 | 211 |
| 2025-05-27 | -29.63 | $21.70 | 1744 |
| 2025-05-23 | -53.98 | $21.41 | 100 |
| 2025-05-22 | -48.31 | $21.45 | 100 |
| 2025-05-21 | -29.51 | $21.66 | 700 |
| 2025-05-20 | -4.58 | $21.96 | 25931 |
| 2025-05-19 | 0.00 | $21.99 | 125 |
| 2025-05-16 | 0.00 | $21.99 | 100 |
| 2025-05-15 | 0.00 | $21.84 | 400 |
| 2025-05-14 | -10.91 | $21.48 | 2442 |
| 2025-05-13 | -3.64 | $21.60 | 5823 |
| 2025-05-12 | -2.42 | $21.62 | 95100 |
| 2025-05-09 | 0.00 | $21.32 | 100 |
| 2025-05-08 | -1.56 | $21.27 | 109 |
| 2025-05-07 | -7.53 | $21.15 | 100 |
| 2025-05-06 | -13.44 | $21.04 | 500 |
| 2025-05-05 | -6.45 | $21.17 | 100 |
| 2025-05-02 | 0.00 | $21.29 | 100 |
| 2025-05-01 | -20.90 | $21.02 | 100 |
| 2025-04-30 | -32.93 | $21.10 | 4900 |
| 2025-04-29 | -34.94 | $21.05 | 100 |
| 2025-04-28 | -41.37 | $20.89 | 100 |
| 2025-04-25 | -43.37 | $20.84 | 100 |
| 2025-04-24 | -40.96 | $20.90 | 700 |
| 2025-04-23 | -48.59 | $20.71 | 100 |
| 2025-04-22 | -51.00 | $20.65 | 6613 |
| 2025-04-21 | -68.27 | $20.22 | 1738 |
| 2025-04-17 | -55.02 | $20.55 | 109 |
| 2025-04-16 | -63.45 | $20.34 | 118 |
| 2025-04-15 | -53.82 | $20.58 | 941 |
| 2025-04-14 | -47.79 | $20.73 | 1100 |
| 2025-04-11 | -57.83 | $20.48 | 100 |
| 2025-04-10 | -70.68 | $20.16 | 100 |
| 2025-04-09 | -51.00 | $20.65 | 430 |
| 2025-04-08 | -100.00 | $19.48 | 517 |
| 2025-04-07 | -100.00 | $19.85 | 100 |
| 2025-04-04 | -100.00 | $20.09 | 14734 |
| 2025-04-03 | -91.11 | $21.29 | 526 |
| 2025-04-02 | -21.11 | $21.92 | 200 |
| 2025-04-01 | -28.89 | $21.85 | 127 |
| 2025-03-31 | -23.33 | $21.90 | 4300 |
| 2025-03-28 | -65.38 | $21.66 | 100 |
| 2025-03-27 | -48.46 | $21.88 | 400 |
| 2025-03-26 | -49.23 | $21.87 | 1300 |
| 2025-03-25 | -58.46 | $21.75 | 1003 |
| 2025-03-24 | -51.54 | $21.84 | 1700 |
| 2025-03-21 | -69.23 | $21.61 | 47200 |
| 2025-03-20 | -60.77 | $21.72 | 231 |
| 2025-03-19 | -59.23 | $21.74 | 1842 |
| 2025-03-18 | -64.62 | $21.67 | 1300 |
| 2025-03-17 | -60.00 | $21.73 | 214 |
| 2025-03-14 | -76.92 | $21.51 | 307 |
| 2025-03-13 | -100.00 | $21.21 | 107 |
| 2025-03-12 | -93.44 | $21.37 | 1237 |
| 2025-03-11 | -100.00 | $21.59 | 100 |
| 2025-03-10 | -72.00 | $21.97 | 100 |
| 2025-03-07 | -53.33 | $22.11 | 3000 |
| 2025-03-06 | -90.67 | $21.83 | 300 |
| 2025-03-05 | -80.56 | $21.93 | 1528 |
| 2025-03-04 | -100.00 | $21.86 | 6715 |
| 2025-03-03 | -45.90 | $22.23 | 225 |
| 2025-02-28 | 0.00 | $22.36 | 4334 |
| 2025-02-27 | -63.64 | $22.06 | 100 |
| 2025-02-26 | -56.82 | $22.09 | 147 |
| 2025-02-25 | -20.45 | $22.25 | 100 |
| 2025-02-24 | -57.41 | $22.13 | 100 |
| 2025-02-21 | -46.30 | $22.19 | 230 |
| 2025-02-20 | -18.52 | $22.34 | 100 |
| 2025-02-19 | -24.07 | $22.31 | 100 |
| 2025-02-18 | -55.56 | $22.14 | 528 |
| 2025-02-14 | -61.11 | $22.11 | 9133 |
| 2025-02-13 | -42.86 | $22.17 | 2634 |
| 2025-02-12 | -70.15 | $21.97 | 2700 |
| 2025-02-11 | -32.99 | $22.12 | 1533 |
| 2025-02-10 | -32.03 | $22.03 | 3000 |
| 2025-02-07 | -40.00 | $21.90 | 1207 |
| 2025-02-06 | -28.15 | $22.06 | 2842 |
| 2025-02-05 | -25.19 | $22.10 | 1734 |
| 2025-02-04 | -32.59 | $22.00 | 100 |
| 2025-02-03 | -37.04 | $21.94 | 100 |
| 2025-01-31 | -30.37 | $22.03 | 326 |
| 2025-01-30 | -19.26 | $22.18 | 100 |
| 2025-01-29 | -24.44 | $22.11 | 835 |
| 2025-01-28 | -21.48 | $22.15 | 2718 |
| 2025-01-27 | 0.00 | $22.44 | 228 |
| 2025-01-24 | -5.17 | $22.19 | 11300 |
| 2025-01-23 | 0.00 | $22.21 | 100 |
| 2025-01-22 | -15.60 | $22.01 | 100 |
| 2025-01-21 | 0.00 | $22.18 | 100 |
| 2025-01-17 | 0.00 | $22.03 | 526 |
| 2025-01-16 | 0.00 | $21.94 | 1600 |
| 2025-01-15 | -19.05 | $21.77 | 2800 |
| 2025-01-14 | -58.76 | $21.49 | 417 |
| 2025-01-13 | -78.00 | $21.31 | 3810 |
| 2025-01-10 | -97.41 | $21.12 | 17500 |
| 2025-01-08 | -77.87 | $21.37 | 4100 |
| 2025-01-07 | -85.51 | $21.30 | 9900 |
| 2025-01-06 | -86.96 | $21.28 | 136 |
| 2025-01-03 | -78.32 | $21.41 | 1330 |
| 2025-01-02 | -89.51 | $21.25 | 27412 |
| 2024-12-31 | -90.32 | $21.25 | 1000 |
| 2024-12-30 | -93.17 | $21.21 | 1101 |
| 2024-12-27 | -83.04 | $21.40 | 300 |
| 2024-12-26 | -70.76 | $21.61 | 100 |
| 2024-12-24 | -70.76 | $21.61 | 1111 |
| 2024-12-23 | -81.29 | $21.43 | 1200 |
| 2024-12-20 | -83.63 | $21.39 | 8700 |
| 2024-12-19 | -100.00 | $21.11 | 100 |
| 2024-12-18 | -100.00 | $21.24 | 400 |
| 2024-12-17 | -100.00 | $21.79 | 100 |
| 2024-12-16 | -100.00 | $21.93 | 400 |
| 2024-12-13 | -98.70 | $22.06 | 1300 |
| 2024-12-12 | -100.00 | $22.09 | 100 |
| 2024-12-11 | -100.00 | $22.20 | 11944 |
| 2024-12-10 | -91.67 | $22.27 | 7441 |
| 2024-12-09 | -85.00 | $22.31 | 48500 |
| 2024-12-06 | -58.33 | $22.47 | 1400 |
| 2024-12-05 | -56.67 | $22.48 | 7745 |
| 2024-12-04 | -58.33 | $22.47 | 7309 |
| 2024-12-03 | -24.42 | $22.61 | 10510 |
| 2024-12-02 | -12.50 | $22.70 | 900 |
| 2024-11-29 | 0.00 | $22.82 | 100 |
| 2024-11-27 | -6.38 | $22.74 | 100 |
| 2024-11-26 | 0.00 | $22.80 | 2700 |
| 2024-11-25 | 0.00 | $22.80 | 100 |
| 2024-11-22 | 0.00 | $22.71 | 100 |
| 2024-11-21 | -16.25 | $22.53 | 100 |
| 2024-11-20 | -48.75 | $22.27 | 218 |
| 2024-11-19 | -48.75 | $22.27 | 140 |
| 2024-11-18 | -25.00 | $22.46 | 1500 |
| 2024-11-15 | -41.25 | $22.33 | 1602 |
| 2024-11-14 | -35.00 | $22.38 | 4202 |
| 2024-11-13 | -30.00 | $22.42 | 1047 |
| 2024-11-12 | -35.00 | $22.38 | 200 |
| 2024-11-11 | -17.50 | $22.52 | 300 |
| 2024-11-08 | -7.50 | $22.60 | 7303 |
| 2024-11-07 | -15.38 | $22.41 | 14000 |
| 2024-11-06 | -3.90 | $22.48 | 18200 |
| 2024-11-05 | -58.82 | $22.02 | 1200 |
| 2024-11-04 | -73.68 | $21.86 | 600 |
| 2024-11-01 | -65.79 | $21.92 | 502 |
| 2024-10-31 | -68.42 | $21.90 | 700 |
| 2024-10-30 | -68.42 | $21.90 | 149 |
| 2024-10-29 | -71.05 | $21.88 | 2205 |
| 2024-10-28 | -52.63 | $22.02 | 400 |
| 2024-10-25 | -58.23 | $21.96 | 206 |
| 2024-10-24 | -35.44 | $22.14 | 800 |
| 2024-10-23 | -26.74 | $22.19 | 300 |
| 2024-10-22 | -25.58 | $22.20 | 227 |
| 2024-10-21 | -27.91 | $22.18 | 1014 |
| 2024-10-18 | 0.00 | $22.42 | 100 |
| 2024-10-17 | -11.24 | $22.31 | 4700 |
| 2024-10-16 | -1.14 | $22.39 | 410 |
| 2024-10-15 | -23.08 | $22.16 | 1704 |
| 2024-10-14 | -2.47 | $22.25 | 1201 |
| 2024-10-11 | 0.00 | $22.10 | 1800 |
| 2024-10-10 | -12.28 | $21.79 | 50205 |
| 2024-10-09 | 0.00 | $21.86 | 110 |
| 2024-10-08 | -9.35 | $21.72 | 7308 |
| 2024-10-07 | -13.08 | $21.68 | 400 |
| 2024-10-04 | -4.67 | $21.77 | 500 |
| 2024-10-03 | -9.35 | $21.72 | 102 |
| 2024-10-02 | 0.00 | $21.82 | 200 |
| 2024-10-01 | 0.00 | $21.81 | 300 |
| 2024-09-30 | -0.97 | $21.77 | 401 |
| 2024-09-27 | -2.91 | $21.75 | 400 |
| 2024-09-26 | -15.00 | $21.60 | 405 |
| 2024-09-25 | -14.00 | $21.61 | 203 |
| 2024-09-24 | 0.00 | $21.75 | 221 |
| 2024-09-23 | 0.00 | $21.71 | 221 |
| 2024-09-20 | -5.68 | $21.58 | 300 |
| 2024-09-19 | -1.14 | $21.62 | 202 |
| 2024-09-18 | -19.32 | $21.46 | 211 |
| 2024-09-17 | -9.09 | $21.55 | 1200 |
| 2024-09-16 | -17.05 | $21.48 | 4500 |
| 2024-09-13 | -38.64 | $21.29 | 202 |
| 2024-09-12 | -50.00 | $21.19 | 905 |
| 2024-09-11 | -49.48 | $21.15 | 400 |
| 2024-09-10 | -34.75 | $21.22 | 407 |
| 2024-09-09 | -34.75 | $21.22 | 115 |
| 2024-09-06 | -54.24 | $20.99 | 500 |
| 2024-09-05 | -35.88 | $21.16 | 700 |
| 2024-09-04 | -20.00 | $21.36 | 537 |
| 2024-09-03 | -22.96 | $21.32 | 310 |
| 2024-08-30 | 0.00 | $21.63 | 1500 |
| 2024-08-29 | -8.33 | $21.41 | 636 |
| 2024-08-28 | -13.64 | $21.34 | 3005 |
| 2024-08-27 | -12.12 | $21.36 | 402 |
| 2024-08-26 | -7.58 | $21.42 | 2506 |
| 2024-08-23 | 0.00 | $21.37 | 236 |
| 2024-08-22 | -17.31 | $21.06 | 100107 |
| 2024-08-21 | -12.50 | $21.11 | 100 |
| 2024-08-20 | -23.08 | $21.00 | 100 |
| 2024-08-19 | -19.23 | $21.04 | 100 |
| 2024-08-16 | -25.96 | $20.97 | 222 |
| 2024-08-15 | -29.81 | $20.93 | 204 |
| 2024-08-14 | -50.00 | $20.73 | 203 |
| 2024-08-13 | -58.49 | $20.64 | 217 |
| 2024-08-12 | -71.70 | $20.50 | 217 |
| 2024-08-09 | -65.09 | $20.57 | 204 |
| 2024-08-08 | -67.92 | $20.54 | 239 |
| 2024-08-07 | -92.45 | $20.28 | 403 |
| 2024-08-06 | -84.91 | $20.36 | 717 |
| 2024-08-05 | -80.30 | $20.20 | 207 |
| 2024-08-02 | -46.97 | $20.64 | 300 |
| 2024-08-01 | -25.76 | $20.92 | 209 |
| 2024-07-31 | -11.36 | $21.11 | 600 |
| 2024-07-30 | -16.18 | $21.04 | 236 |
| 2024-07-29 | -26.47 | $20.90 | 5029 |
| 2024-07-26 | -26.47 | $20.90 | 3200 |
| 2024-07-25 | -40.44 | $20.71 | 300 |
| 2024-07-24 | -43.38 | $20.67 | 211 |
| 2024-07-23 | -42.65 | $20.68 | 833 |
| 2024-07-22 | -34.56 | $20.79 | 3300 |
| 2024-07-19 | -38.24 | $20.74 | 104 |
| 2024-07-18 | -20.59 | $20.98 | 710 |
| 2024-07-17 | -0.79 | $21.15 | 400 |
| 2024-07-16 | -0.93 | $20.97 | 800 |
| 2024-07-15 | -10.84 | $20.64 | 109 |
| 2024-07-12 | -7.04 | $20.56 | 300 |
| 2024-07-11 | 0.00 | $20.46 | 244 |
| 2024-07-10 | -43.40 | $20.20 | 100 |
| 2024-07-09 | -73.58 | $20.04 | 423 |
| 2024-07-08 | -83.02 | $19.99 | 223 |
| 2024-07-05 | -86.79 | $19.97 | 100 |
| 2024-07-03 | -81.13 | $20.00 | 110 |
| 2024-07-02 | -84.91 | $19.98 | 111 |
| 2024-07-01 | -100.00 | $19.90 | 115 |
| 2024-06-28 | -75.47 | $20.03 | 4403 |
| 2024-06-27 | -84.91 | $19.98 | 100 |
| 2024-06-26 | -77.36 | $20.02 | 500 |
| 2024-06-25 | -47.17 | $20.18 | 100226 |
| 2024-06-24 | -13.21 | $20.36 | 103 |
| 2024-06-21 | -44.64 | $20.21 | 105 |
| 2024-06-20 | -56.76 | $20.22 | 50105 |
| 2024-06-18 | -72.73 | $20.11 | 109 |
| 2024-06-17 | -82.56 | $20.05 | 100 |
| 2024-06-14 | -96.63 | $19.93 | 75107 |
| 2024-06-13 | -87.06 | $20.05 | 107 |
| 2024-06-12 | -82.35 | $20.09 | 109 |
| 2024-06-11 | -87.06 | $20.05 | 215 |
| 2024-06-10 | -68.24 | $20.21 | 114 |
| 2024-06-07 | -68.24 | $20.21 | 200 |
| 2024-06-06 | -69.41 | $20.20 | 104 |
| 2024-06-05 | -69.41 | $20.20 | 100 |
| 2024-06-04 | -72.94 | $20.17 | 50115 |
| 2024-06-03 | -72.94 | $20.17 | 200 |
| 2024-05-31 | -47.06 | $20.39 | 134 |
| 2024-05-30 | -82.02 | $20.06 | 6446 |
| 2024-05-29 | -95.51 | $19.94 | 122 |
| 2024-05-28 | -62.92 | $20.23 | 200 |
| 2024-05-24 | -49.44 | $20.35 | 100102 |
| 2024-05-23 | -53.93 | $20.31 | 300 |
| 2024-05-22 | -21.35 | $20.60 | 108 |
| 2024-05-21 | -13.48 | $20.67 | 25109 |
| 2024-05-20 | -14.61 | $20.66 | 110 |
| 2024-05-17 | 0.00 | $20.79 | 25500 |
| 2024-05-16 | 0.00 | $20.75 | 329 |
| 2024-05-15 | -1.08 | $20.74 | 643 |
| 2024-05-14 | 0.00 | $20.62 | 107 |
| 2024-05-13 | -6.41 | $20.55 | 1831 |
| 2024-05-10 | -3.85 | $20.57 | 601 |
| 2024-05-09 | 0.00 | $20.52 | 130 |
| 2024-05-08 | -12.28 | $20.32 | 100 |
| 2024-05-07 | -34.72 | $20.29 | 100 |
| 2024-05-06 | -62.89 | $20.18 | 100 |
| 2024-05-03 | -70.10 | $20.11 | 100 |
| 2024-05-02 | -85.86 | $19.96 | 4800 |
| 2024-05-01 | -81.55 | $20.01 | 102 |
| 2024-04-30 | -84.47 | $19.98 | 200 |
| 2024-04-29 | -62.26 | $20.22 | 100 |
| 2024-04-26 | -69.16 | $20.15 | 2823 |
| 2024-04-25 | -72.22 | $20.17 | 300 |
| 2024-04-24 | -58.73 | $20.34 | 629 |
| 2024-04-23 | -61.90 | $20.30 | 1504 |
| 2024-04-22 | -70.63 | $20.19 | 13648 |
| 2024-04-19 | -86.51 | $19.99 | 3220 |
| 2024-04-18 | -100.00 | $19.82 | 48600 |
| 2024-04-17 | -100.00 | $19.82 | 100 |
| 2024-04-16 | -100.00 | $19.83 | 75102 |
| 2024-04-15 | -100.00 | $19.98 | 100 |
| 2024-04-12 | -100.00 | $20.05 | 1600 |
| 2024-04-11 | -100.00 | $20.39 | 100 |
| 2024-04-10 | -88.52 | $20.54 | 100 |
| 2024-04-09 | -47.54 | $20.79 | — |
| 2024-04-08 | -59.02 | $20.72 | 800 |
| 2024-04-05 | -52.46 | $20.76 | 6700 |
| 2024-04-04 | -75.41 | $20.62 | 211 |
| 2024-04-03 | -44.62 | $20.79 | 504 |
| 2024-04-02 | -29.87 | $20.85 | 12900 |
| 2024-04-01 | -24.68 | $20.89 | 100 |
| 2024-03-28 | 0.00 | $21.08 | 202 |
| 2024-03-27 | 0.00 | $20.98 | 100 |
| 2024-03-26 | -33.77 | $20.67 | 100 |
| 2024-03-25 | -26.25 | $20.72 | 113 |
| 2024-03-22 | -15.48 | $20.80 | 200 |
| 2024-03-21 | 0.00 | $20.92 | 601 |
| 2024-03-20 | -1.54 | $20.73 | 2600 |
| 2024-03-19 | -12.31 | $20.60 | 100 |
| 2024-03-18 | -20.73 | $20.51 | 100 |
| 2024-03-15 | -25.61 | $20.47 | 100 |
| 2024-03-14 | -17.07 | $20.54 | 100 |
| 2024-03-13 | 0.00 | $20.68 | 100 |
| 2024-03-12 | 0.00 | $20.63 | 100 |
| 2024-03-11 | 0.00 | $20.56 | 100 |
| 2024-03-08 | 0.00 | $20.49 | 100 |
| 2024-03-07 | -1.06 | $20.48 | 100 |
| 2024-03-06 | -6.38 | $20.43 | 200 |
| 2024-03-05 | -13.83 | $20.36 | 106100 |
| 2024-03-04 | -5.68 | $20.38 | 7635 |
| 2024-03-01 | -2.60 | $20.30 | 502 |
| 2024-02-29 | 0.00 | $20.25 | 1248 |
| 2024-02-28 | -10.29 | $20.16 | 100 |
| 2024-02-27 | -14.71 | $20.13 | 200 |
| 2024-02-26 | -20.59 | $20.09 | 3000 |
| 2024-02-23 | 0.00 | $20.23 | 100 |
| 2024-02-22 | 0.00 | $20.20 | 100 |
| 2024-02-21 | 0.00 | $20.03 | 100 |
| 2024-02-20 | -27.08 | $19.90 | 3008 |
| 2024-02-16 | -20.83 | $19.93 | 6003 |
| 2024-02-15 | -14.58 | $19.96 | 100 |
| 2024-02-14 | -68.75 | $19.70 | 200 |
| 2024-02-13 | -88.89 | $19.55 | 100 |
| 2024-02-12 | -31.48 | $19.86 | 100 |
| 2024-02-09 | -59.26 | $19.71 | 125003 |
| 2024-02-08 | -50.00 | $19.76 | 7300 |
| 2024-02-07 | -50.00 | $19.76 | 8235 |
| 2024-02-06 | -51.85 | $19.75 | 100 |
| 2024-02-05 | -68.52 | $19.66 | 100 |
| 2024-02-02 | -24.07 | $19.90 | 100 |
| 2024-02-01 | -20.37 | $19.92 | 16223 |
| 2024-01-31 | -35.19 | $19.84 | 400 |
| 2024-01-30 | 0.00 | $20.03 | 100 |
| 2024-01-29 | -17.31 | $19.92 | 100 |
| 2024-01-26 | -24.53 | $19.89 | 4729 |
| 2024-01-25 | -26.32 | $19.91 | 7900 |
| 2024-01-24 | -73.68 | $19.64 | 100 |
| 2024-01-23 | -54.39 | $19.75 | 123 |
| 2024-01-22 | -66.67 | $19.68 | 50028 |
| 2024-01-19 | -43.86 | $19.81 | 100 |
| 2024-01-18 | -78.95 | $19.61 | 204 |
| 2024-01-17 | -89.47 | $19.55 | 5323 |
| 2024-01-16 | -100.00 | $19.61 | — |
| 2024-01-12 | -62.50 | $19.81 | 4822 |
| 2024-01-11 | -40.85 | $19.77 | 1600 |
| 2024-01-10 | -36.11 | $19.80 | 500 |
| 2024-01-09 | -37.50 | $19.79 | 100 |
| 2024-01-08 | -11.36 | $19.96 | 5000 |
| 2024-01-05 | -22.58 | $19.85 | 600 |
| 2024-01-04 | -23.96 | $19.83 | 2400 |
| 2024-01-03 | -18.75 | $19.88 | 12608 |
| 2024-01-02 | -5.21 | $20.01 | 100 |
| 2023-12-29 | -9.38 | $19.97 | 700 |
| 2023-12-28 | -4.95 | $20.01 | 400 |
| 2023-12-27 | -4.35 | $20.01 | 12200 |
| 2023-12-26 | -4.31 | $20.01 | 200 |
| 2023-12-22 | -9.17 | $19.95 | 100 |
| 2023-12-21 | -15.83 | $19.87 | 100 |
| 2023-12-20 | -22.50 | $19.79 | 200 |
| 2023-12-19 | -0.83 | $20.05 | 500 |
| 2023-12-18 | -6.72 | $19.97 | 336 |
| 2023-12-15 | -9.24 | $19.94 | 9400 |
| 2023-12-14 | -3.15 | $20.01 | 2600 |
| 2023-12-13 | 0.00 | $19.67 | 1200 |
| 2023-12-12 | 0.00 | $19.37 | 1947 |
| 2023-12-11 | -1.09 | $19.36 | 6800 |
| 2023-12-08 | -14.89 | $19.19 | 101 |
| 2023-12-07 | -18.18 | $19.13 | 14400 |
| 2023-12-06 | -20.91 | $19.10 | 100 |
| 2023-12-05 | -16.36 | $19.15 | 5100 |
| 2023-12-04 | -1.82 | $19.31 | 502 |
| 2023-12-01 | 0.00 | $19.27 | 100 |
| 2023-11-30 | 0.00 | $19.05 | 100 |
| 2023-11-29 | -8.51 | $18.91 | 9221 |
| 2023-11-28 | -9.57 | $18.90 | 4500 |
| 2023-11-27 | -13.83 | $18.86 | 100 |
| 2023-11-24 | 0.00 | $18.99 | 100 |
| 2023-11-22 | -2.75 | $18.94 | 409 |
| 2023-11-21 | -0.96 | $18.91 | 100 |
| 2023-11-20 | 0.00 | $18.92 | 100 |
| 2023-11-17 | 0.00 | $18.87 | 100 |
| 2023-11-16 | -7.14 | $18.79 | 3726 |
| 2023-11-15 | -2.00 | $18.86 | — |
| 2023-11-14 | -25.44 | $18.73 | 1400 |
| 2023-11-13 | -56.49 | $18.45 | 1400 |
| 2023-11-10 | -57.25 | $18.44 | 3400 |
| 2023-11-09 | -73.28 | $18.23 | 3006 |
| 2023-11-08 | -61.83 | $18.38 | 13000 |
| 2023-11-07 | -57.25 | $18.44 | 2200 |
| 2023-11-06 | -40.46 | $18.66 | — |
| 2023-11-03 | -33.59 | $18.75 | 100 |
| 2023-11-02 | -42.75 | $18.63 | 322 |
| 2023-11-01 | -75.57 | $18.20 | 4500 |
| 2023-10-31 | -75.57 | $18.20 | 100 |
| 2023-10-30 | -82.44 | $18.11 | 444 |
| 2023-10-27 | -100.00 | $17.88 | 238 |
| 2023-10-26 | -96.04 | $18.22 | 14600 |
| 2023-10-25 | -100.00 | $18.32 | 7315 |
| 2023-10-24 | -97.26 | $18.48 | 1100 |
| 2023-10-23 | -100.00 | $18.46 | 3715 |
| 2023-10-20 | -85.51 | $18.63 | 6000 |
| 2023-10-19 | -60.27 | $18.82 | 5908 |
| 2023-10-18 | -50.59 | $18.95 | 607 |
| 2023-10-17 | -48.36 | $19.16 | 6700 |
| 2023-10-16 | -55.74 | $19.07 | 3200 |
| 2023-10-13 | -71.97 | $18.90 | 2000 |
| 2023-10-12 | -75.76 | $18.85 | 5600 |
| 2023-10-11 | -70.63 | $18.95 | 14525 |
| 2023-10-10 | -67.83 | $18.99 | 600 |
| 2023-10-09 | -75.52 | $18.88 | — |
| 2023-10-06 | -89.51 | $18.68 | 904 |
| 2023-10-05 | -100.00 | $18.53 | 4 |
| 2023-10-04 | -100.00 | $18.60 | 100 |
| 2023-10-03 | -100.00 | $18.63 | 410 |
| 2023-10-02 | -91.27 | $18.81 | 11809 |
| 2023-09-29 | -100.00 | $18.98 | 100 |
| 2023-09-28 | -87.50 | $19.14 | 100 |
| 2023-09-27 | -94.79 | $19.07 | 900 |
| 2023-09-26 | -100.00 | $19.02 | 100 |
| 2023-09-25 | -95.00 | $19.22 | 600 |
| 2023-09-22 | -97.50 | $19.20 | 4700 |
| 2023-09-21 | -100.00 | $19.28 | 50200 |
| 2023-09-20 | -91.84 | $19.53 | 6047 |
| 2023-09-19 | -61.22 | $19.68 | 100 |
| 2023-09-18 | -46.94 | $19.75 | 11420 |
| 2023-09-15 | -48.98 | $19.74 | 305 |
| 2023-09-14 | -4.08 | $19.96 | 100 |
| 2023-09-13 | -44.90 | $19.76 | 50025 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
8.05
2026-07-22
Close Price
$25.13
Vol: 239Average Directional Index - Detailed Analysis
Minimum
4.89
Average
18.52
Maximum
56.69
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 8.05 | $25.13 | 239 |
| 2026-07-21 | 7.85 | $24.89 | 1627 |
| 2026-07-20 | 8.13 | $24.82 | 1900 |
| 2026-07-17 | 8.42 | $24.97 | 218 |
| 2026-07-16 | 8.39 | $25.09 | 927 |
| 2026-07-15 | 8.08 | $24.78 | 1904 |
| 2026-07-14 | 8.28 | $24.82 | 500 |
| 2026-07-13 | 8.40 | $24.86 | 300 |
| 2026-07-10 | 8.44 | $24.80 | 247 |
| 2026-07-09 | 8.59 | $24.65 | 800 |
| 2026-07-08 | 9.03 | $24.71 | 841 |
| 2026-07-07 | 9.39 | $24.96 | 800 |
| 2026-07-06 | 9.25 | $24.77 | 1617 |
| 2026-07-02 | 9.46 | $24.76 | 100 |
| 2026-07-01 | 9.71 | $24.34 | 100 |
| 2026-06-30 | 9.51 | $24.28 | 100 |
| 2026-06-29 | 9.15 | $24.27 | 1616 |
| 2026-06-26 | 8.77 | $24.33 | 100 |
| 2026-06-25 | 8.48 | $24.49 | 100 |
| 2026-06-24 | 8.47 | $24.34 | 100 |
| 2026-06-23 | 8.10 | $24.42 | 100 |
| 2026-06-22 | 7.86 | $24.57 | 100 |
| 2026-06-18 | 7.89 | $24.41 | 135 |
| 2026-06-17 | 7.55 | $24.48 | 112 |
| 2026-06-16 | 7.31 | $24.80 | 100 |
| 2026-06-15 | 7.67 | $24.81 | 100 |
| 2026-06-12 | 8.02 | $24.92 | 100 |
| 2026-06-11 | 8.15 | $24.71 | 232 |
| 2026-06-10 | 8.41 | $24.54 | 2000 |
| 2026-06-09 | 8.65 | $24.63 | 200 |
| 2026-06-08 | 8.77 | $24.46 | 800 |
| 2026-06-05 | 8.87 | $24.53 | 1500 |
| 2026-06-04 | 9.11 | $24.72 | 600 |
| 2026-06-03 | 9.45 | $24.61 | 100 |
| 2026-06-02 | 9.87 | $24.51 | 100 |
| 2026-06-01 | 10.11 | $24.26 | 100 |
| 2026-05-29 | 9.81 | $24.48 | 633 |
| 2026-05-28 | 9.90 | $24.72 | 100 |
| 2026-05-27 | 10.35 | $24.80 | 500 |
| 2026-05-26 | 10.65 | $24.92 | 100 |
| 2026-05-22 | 10.67 | $24.92 | 100 |
| 2026-05-21 | 10.70 | $24.78 | 100 |
| 2026-05-20 | 11.00 | $24.78 | 100 |
| 2026-05-19 | 11.31 | $24.90 | 100 |
| 2026-05-18 | 11.39 | $24.94 | 100 |
| 2026-05-15 | 11.39 | $24.77 | 200 |
| 2026-05-14 | 11.68 | $24.94 | 100 |
| 2026-05-13 | 11.59 | $24.88 | 100 |
| 2026-05-12 | 11.59 | $24.82 | 100 |
| 2026-05-11 | 11.69 | $24.66 | 200 |
| 2026-05-08 | 12.07 | $24.44 | 100 |
| 2026-05-07 | 12.54 | $24.53 | 100 |
| 2026-05-06 | 13.20 | $24.91 | 100 |
| 2026-05-05 | 13.11 | $24.80 | 100 |
| 2026-05-04 | 13.22 | $24.65 | 500 |
| 2026-05-01 | 13.58 | $24.91 | 3300 |
| 2026-04-30 | 13.37 | $25.14 | 623 |
| 2026-04-29 | 12.79 | $24.75 | 100 |
| 2026-04-28 | 12.89 | $24.80 | 112 |
| 2026-04-27 | 12.87 | $24.79 | 300 |
| 2026-04-24 | 12.85 | $24.90 | 113 |
| 2026-04-23 | 12.55 | $25.08 | 124 |
| 2026-04-22 | 12.24 | $24.55 | 100 |
| 2026-04-21 | 12.79 | $24.57 | 125 |
| 2026-04-20 | 13.41 | $24.71 | 400 |
| 2026-04-17 | 13.83 | $24.74 | 524 |
| 2026-04-16 | 14.20 | $24.60 | 236 |
| 2026-04-15 | 14.90 | $24.52 | 1327 |
| 2026-04-14 | 15.55 | $24.63 | 400 |
| 2026-04-13 | 16.33 | $24.72 | 20600 |
| 2026-04-10 | 17.14 | $24.67 | 100 |
| 2026-04-09 | 17.85 | $24.85 | 2541 |
| 2026-04-08 | 18.19 | $24.77 | 3036 |
| 2026-04-07 | 18.71 | $24.36 | 300 |
| 2026-04-06 | 19.36 | $24.40 | 408 |
| 2026-04-02 | 20.08 | $24.33 | 128 |
| 2026-04-01 | 20.69 | $24.34 | 415 |
| 2026-03-31 | 21.34 | $24.42 | 211 |
| 2026-03-30 | 22.17 | $24.19 | 400 |
| 2026-03-27 | 22.78 | $24.17 | 840 |
| 2026-03-26 | 23.15 | $24.28 | 100 |
| 2026-03-25 | 23.83 | $24.35 | 50128 |
| 2026-03-24 | 24.67 | $24.22 | 300 |
| 2026-03-23 | 25.47 | $24.04 | 129 |
| 2026-03-20 | 25.64 | $23.83 | 144 |
| 2026-03-19 | 25.28 | $24.02 | 345 |
| 2026-03-18 | 25.04 | $24.02 | 1248 |
| 2026-03-17 | 24.91 | $24.43 | 400 |
| 2026-03-16 | 25.44 | $24.43 | 422 |
| 2026-03-13 | 26.00 | $24.29 | 295 |
| 2026-03-12 | 26.33 | $24.31 | 400 |
| 2026-03-11 | 26.70 | $24.57 | 300 |
| 2026-03-10 | 27.42 | $24.56 | 300 |
| 2026-03-09 | 28.19 | $24.61 | 400 |
| 2026-03-06 | 28.86 | $24.55 | 910 |
| 2026-03-05 | 29.80 | $24.80 | 25300 |
| 2026-03-04 | 31.33 | $25.16 | 400 |
| 2026-03-03 | 32.39 | $25.23 | 238 |
| 2026-03-02 | 33.47 | $25.60 | 145 |
| 2026-02-27 | 33.25 | $25.56 | 139 |
| 2026-02-26 | 33.08 | $25.39 | 1223 |
| 2026-02-25 | 33.14 | $25.38 | 1324 |
| 2026-02-24 | 33.20 | $25.52 | 3301 |
| 2026-02-23 | 32.81 | $25.41 | 1367 |
| 2026-02-20 | 32.55 | $25.38 | 1400 |
| 2026-02-19 | 32.19 | $25.30 | 343 |
| 2026-02-18 | 31.93 | $25.38 | 528 |
| 2026-02-17 | 31.57 | $25.19 | 200 |
| 2026-02-13 | 31.43 | $25.29 | 800 |
| 2026-02-12 | 31.06 | $25.19 | 5019 |
| 2026-02-11 | 30.68 | $25.48 | 100 |
| 2026-02-10 | 29.38 | $25.30 | 100 |
| 2026-02-09 | 28.19 | $25.24 | 100400 |
| 2026-02-06 | 26.99 | $25.22 | 1166 |
| 2026-02-05 | 25.75 | $24.86 | 1200 |
| 2026-02-04 | 24.68 | $25.05 | 3100 |
| 2026-02-03 | 23.50 | $24.80 | 5102 |
| 2026-02-02 | 22.61 | $24.56 | 1544 |
| 2026-01-30 | 21.97 | $24.42 | 347 |
| 2026-01-29 | 21.51 | $24.40 | 318 |
| 2026-01-28 | 20.82 | $24.23 | 1000 |
| 2026-01-27 | 20.31 | $24.22 | 4300 |
| 2026-01-26 | 19.82 | $24.15 | 200 |
| 2026-01-23 | 19.45 | $24.07 | 800 |
| 2026-01-22 | 19.14 | $24.17 | 824 |
| 2026-01-21 | 18.54 | $24.09 | 1225 |
| 2026-01-20 | 18.07 | $23.76 | 1700 |
| 2026-01-16 | 17.92 | $24.04 | 1641 |
| 2026-01-15 | 16.88 | $24.06 | 1200 |
| 2026-01-14 | 15.85 | $23.94 | 118 |
| 2026-01-13 | 14.98 | $23.80 | 113 |
| 2026-01-12 | 14.27 | $23.74 | 115 |
| 2026-01-09 | 13.61 | $23.73 | 902 |
| 2026-01-08 | 12.93 | $23.59 | 4900 |
| 2026-01-07 | 12.37 | $23.32 | 100 |
| 2026-01-06 | 12.26 | $23.61 | 300 |
| 2026-01-05 | 11.41 | $23.40 | 3914 |
| 2026-01-02 | 10.73 | $23.08 | 1100 |
| 2025-12-31 | 10.77 | $22.91 | 100 |
| 2025-12-30 | 11.21 | $23.06 | 3400 |
| 2025-12-29 | 11.41 | $23.07 | 1100 |
| 2025-12-26 | 11.45 | $23.17 | 200 |
| 2025-12-24 | 11.22 | $23.23 | 900 |
| 2025-12-23 | 10.89 | $23.12 | 146 |
| 2025-12-22 | 10.76 | $23.13 | 1218 |
| 2025-12-19 | 10.60 | $22.97 | 139 |
| 2025-12-18 | 10.76 | $22.98 | 1249 |
| 2025-12-17 | 10.90 | $23.06 | 823 |
| 2025-12-16 | 11.25 | $23.09 | 225 |
| 2025-12-15 | 11.51 | $23.37 | 1847 |
| 2025-12-12 | 11.26 | $23.29 | 80107 |
| 2025-12-11 | 10.99 | $23.34 | 3900 |
| 2025-12-10 | 10.83 | $23.16 | 117 |
| 2025-12-09 | 11.01 | $22.80 | 25506 |
| 2025-12-08 | 11.55 | $22.88 | 2200 |
| 2025-12-05 | 11.94 | $23.11 | 300 |
| 2025-12-04 | 11.81 | $23.14 | 200 |
| 2025-12-03 | 11.80 | $23.17 | 300 |
| 2025-12-02 | 11.78 | $22.89 | 900 |
| 2025-12-01 | 12.30 | $22.90 | 100 |
| 2025-11-28 | 12.60 | $23.00 | 100 |
| 2025-11-26 | 12.69 | $22.87 | 108 |
| 2025-11-25 | 13.03 | $22.76 | 2900 |
| 2025-11-24 | 13.61 | $22.48 | 14119 |
| 2025-11-21 | 13.96 | $22.45 | 14124 |
| 2025-11-20 | 14.14 | $22.12 | 100 |
| 2025-11-19 | 13.45 | $22.43 | 336 |
| 2025-11-18 | 13.30 | $22.42 | 5339 |
| 2025-11-17 | 13.15 | $22.44 | 2003 |
| 2025-11-14 | 13.02 | $22.69 | 11600 |
| 2025-11-13 | 13.21 | $22.76 | 8716 |
| 2025-11-12 | 13.77 | $23.00 | 1000 |
| 2025-11-11 | 14.03 | $22.89 | 7300 |
| 2025-11-10 | 14.66 | $22.68 | 1996 |
| 2025-11-07 | 14.96 | $22.49 | 1996 |
| 2025-11-06 | 14.66 | $22.42 | 2000 |
| 2025-11-05 | 14.22 | $22.41 | 4500 |
| 2025-11-04 | 13.88 | $22.34 | 200 |
| 2025-11-03 | 13.21 | $22.38 | 411 |
| 2025-10-31 | 12.51 | $22.55 | 400 |
| 2025-10-30 | 12.33 | $22.52 | 319 |
| 2025-10-29 | 12.14 | $22.48 | 1418 |
| 2025-10-28 | 11.90 | $22.78 | 300 |
| 2025-10-27 | 12.41 | $22.96 | 619 |
| 2025-10-24 | 12.74 | $22.89 | 619 |
| 2025-10-23 | 13.26 | $22.89 | 200 |
| 2025-10-22 | 13.80 | $22.77 | 4505 |
| 2025-10-21 | 14.44 | $22.90 | 336 |
| 2025-10-20 | 14.93 | $23.00 | 514 |
| 2025-10-17 | 15.29 | $22.82 | 514 |
| 2025-10-16 | 16.04 | $22.73 | 9300 |
| 2025-10-15 | 16.82 | $22.89 | 500 |
| 2025-10-14 | 17.64 | $22.79 | 232 |
| 2025-10-13 | 18.08 | $22.64 | 100 |
| 2025-10-10 | 17.87 | $22.46 | 114 |
| 2025-10-09 | 17.47 | $22.87 | 100 |
| 2025-10-08 | 18.12 | $23.10 | 124 |
| 2025-10-07 | 18.48 | $23.12 | 127 |
| 2025-10-06 | 18.78 | $23.24 | 2226 |
| 2025-10-03 | 18.84 | $23.21 | 100 |
| 2025-10-02 | 18.77 | $23.15 | 114 |
| 2025-10-01 | 18.87 | $23.20 | 11700 |
| 2025-09-30 | 18.98 | $23.27 | 1900 |
| 2025-09-29 | 18.81 | $23.26 | 226 |
| 2025-09-26 | 18.40 | $23.24 | 2210 |
| 2025-09-25 | 17.98 | $23.07 | 100 |
| 2025-09-24 | 17.99 | $23.10 | 900 |
| 2025-09-23 | 17.92 | $23.09 | 100 |
| 2025-09-22 | 17.88 | $23.06 | 1200 |
| 2025-09-19 | 17.90 | $23.09 | 116 |
| 2025-09-18 | 17.93 | $23.11 | 327 |
| 2025-09-17 | 17.69 | $23.03 | 5509 |
| 2025-09-16 | 17.44 | $22.93 | 300 |
| 2025-09-15 | 17.82 | $22.93 | 8900 |
| 2025-09-12 | 18.10 | $23.02 | 100 |
| 2025-09-11 | 18.10 | $23.13 | 11600 |
| 2025-09-10 | 18.06 | $22.84 | 300 |
| 2025-09-09 | 18.74 | $22.83 | 1900 |
| 2025-09-08 | 19.36 | $22.83 | 100 |
| 2025-09-05 | 19.95 | $22.85 | 1800 |
| 2025-09-04 | 20.58 | $22.99 | 25138 |
| 2025-09-03 | 20.73 | $22.86 | 1200 |
| 2025-09-02 | 21.09 | $23.02 | 400 |
| 2025-08-29 | 20.98 | $23.13 | 2000 |
| 2025-08-28 | 20.46 | $23.12 | 100 |
| 2025-08-27 | 20.04 | $23.15 | 300 |
| 2025-08-26 | 19.49 | $23.17 | 238 |
| 2025-08-25 | 18.92 | $23.15 | 100 |
| 2025-08-22 | 18.15 | $23.26 | 146 |
| 2025-08-21 | 16.98 | $22.90 | 600 |
| 2025-08-20 | 16.29 | $22.96 | 12524 |
| 2025-08-19 | 15.56 | $22.79 | 3007 |
| 2025-08-18 | 15.23 | $22.71 | 100 |
| 2025-08-15 | 15.06 | $22.73 | 1401 |
| 2025-08-14 | 14.81 | $22.76 | 200 |
| 2025-08-13 | 14.46 | $22.83 | 100 |
| 2025-08-12 | 13.88 | $22.60 | 100 |
| 2025-08-11 | 13.72 | $22.42 | 600 |
| 2025-08-08 | 13.95 | $22.47 | 400 |
| 2025-08-07 | 14.05 | $22.32 | 310 |
| 2025-08-06 | 14.49 | $22.31 | 100 |
| 2025-08-05 | 15.06 | $22.39 | 514 |
| 2025-08-04 | 15.60 | $22.36 | 1703 |
| 2025-08-01 | 16.24 | $22.12 | 100 |
| 2025-07-31 | 16.66 | $22.30 | 100 |
| 2025-07-30 | 17.52 | $22.50 | 1600 |
| 2025-07-29 | 17.83 | $22.68 | 100 |
| 2025-07-28 | 17.56 | $22.69 | 100 |
| 2025-07-25 | 17.24 | $22.75 | 940 |
| 2025-07-24 | 16.69 | $22.74 | 100 |
| 2025-07-23 | 16.19 | $22.76 | 1038 |
| 2025-07-22 | 15.66 | $22.72 | 4118 |
| 2025-07-21 | 15.18 | $22.41 | 145 |
| 2025-07-18 | 15.16 | $22.43 | 1327 |
| 2025-07-17 | 15.15 | $22.46 | 100 |
| 2025-07-16 | 15.04 | $22.36 | 100 |
| 2025-07-15 | 15.14 | $22.24 | 54200 |
| 2025-07-14 | 15.38 | $22.55 | 700 |
| 2025-07-11 | 15.00 | $22.49 | 2600 |
| 2025-07-10 | 14.70 | $22.57 | 56900 |
| 2025-07-09 | 14.03 | $22.49 | 9100 |
| 2025-07-08 | 13.62 | $22.45 | 100 |
| 2025-07-07 | 13.27 | $22.48 | 1600 |
| 2025-07-03 | 12.90 | $22.63 | 4105 |
| 2025-07-02 | 11.95 | $22.54 | 100 |
| 2025-07-01 | 11.10 | $22.49 | 100 |
| 2025-06-30 | 10.29 | $22.18 | 200 |
| 2025-06-27 | 10.02 | $22.07 | 100 |
| 2025-06-26 | 9.98 | $22.04 | 523 |
| 2025-06-25 | 10.00 | $21.94 | 8000 |
| 2025-06-24 | 10.25 | $22.05 | 100 |
| 2025-06-23 | 10.11 | $21.96 | 300 |
| 2025-06-20 | 10.14 | $21.85 | 101 |
| 2025-06-18 | 10.43 | $21.84 | 138 |
| 2025-06-17 | 10.77 | $21.83 | 100 |
| 2025-06-16 | 11.14 | $22.00 | 100 |
| 2025-06-13 | 11.13 | $21.94 | 100 |
| 2025-06-12 | 11.23 | $22.08 | 444 |
| 2025-06-11 | 11.00 | $22.00 | 25003 |
| 2025-06-10 | 10.97 | $22.00 | 25100 |
| 2025-06-09 | 10.86 | $21.91 | 1600 |
| 2025-06-06 | 10.79 | $21.93 | 1400 |
| 2025-06-05 | 10.52 | $21.76 | 205 |
| 2025-06-04 | 10.39 | $21.82 | 100 |
| 2025-06-03 | 10.12 | $21.89 | 117 |
| 2025-06-02 | 9.83 | $21.78 | 748 |
| 2025-05-30 | 9.70 | $21.74 | 700 |
| 2025-05-29 | 9.62 | $21.61 | 300 |
| 2025-05-28 | 9.71 | $21.55 | 211 |
| 2025-05-27 | 9.80 | $21.70 | 1744 |
| 2025-05-23 | 9.89 | $21.41 | 100 |
| 2025-05-22 | 10.37 | $21.45 | 100 |
| 2025-05-21 | 10.90 | $21.66 | 700 |
| 2025-05-20 | 11.14 | $21.96 | 25931 |
| 2025-05-19 | 10.96 | $21.99 | 125 |
| 2025-05-16 | 10.69 | $21.99 | 100 |
| 2025-05-15 | 10.33 | $21.84 | 400 |
| 2025-05-14 | 10.14 | $21.48 | 2442 |
| 2025-05-13 | 10.42 | $21.60 | 5823 |
| 2025-05-12 | 10.42 | $21.62 | 95100 |
| 2025-05-09 | 10.38 | $21.32 | 100 |
| 2025-05-08 | 10.81 | $21.27 | 109 |
| 2025-05-07 | 11.34 | $21.15 | 100 |
| 2025-05-06 | 11.80 | $21.04 | 500 |
| 2025-05-05 | 12.15 | $21.17 | 100 |
| 2025-05-02 | 12.69 | $21.29 | 100 |
| 2025-05-01 | 13.30 | $21.02 | 100 |
| 2025-04-30 | 13.69 | $21.10 | 4900 |
| 2025-04-29 | 14.09 | $21.05 | 100 |
| 2025-04-28 | 14.66 | $20.89 | 100 |
| 2025-04-25 | 15.04 | $20.84 | 100 |
| 2025-04-24 | 15.38 | $20.90 | 700 |
| 2025-04-23 | 15.73 | $20.71 | 100 |
| 2025-04-22 | 15.87 | $20.65 | 6613 |
| 2025-04-21 | 15.96 | $20.22 | 1738 |
| 2025-04-17 | 15.47 | $20.55 | 109 |
| 2025-04-16 | 15.45 | $20.34 | 118 |
| 2025-04-15 | 15.13 | $20.58 | 941 |
| 2025-04-14 | 15.02 | $20.73 | 1100 |
| 2025-04-11 | 15.06 | $20.48 | 100 |
| 2025-04-10 | 14.70 | $20.16 | 100 |
| 2025-04-09 | 13.82 | $20.65 | 430 |
| 2025-04-08 | 12.91 | $19.48 | 517 |
| 2025-04-07 | 11.00 | $19.85 | 100 |
| 2025-04-04 | 9.24 | $20.09 | 14734 |
| 2025-04-03 | 7.57 | $21.29 | 526 |
| 2025-04-02 | 7.08 | $21.92 | 200 |
| 2025-04-01 | 7.22 | $21.85 | 127 |
| 2025-03-31 | 7.50 | $21.90 | 4300 |
| 2025-03-28 | 7.79 | $21.66 | 100 |
| 2025-03-27 | 7.81 | $21.88 | 400 |
| 2025-03-26 | 8.21 | $21.87 | 1300 |
| 2025-03-25 | 8.63 | $21.75 | 1003 |
| 2025-03-24 | 8.76 | $21.84 | 1700 |
| 2025-03-21 | 9.03 | $21.61 | 47200 |
| 2025-03-20 | 8.84 | $21.72 | 231 |
| 2025-03-19 | 8.97 | $21.74 | 1842 |
| 2025-03-18 | 9.11 | $21.67 | 1300 |
| 2025-03-17 | 9.12 | $21.73 | 214 |
| 2025-03-14 | 9.34 | $21.51 | 307 |
| 2025-03-13 | 9.11 | $21.21 | 107 |
| 2025-03-12 | 8.56 | $21.37 | 1237 |
| 2025-03-11 | 8.10 | $21.59 | 100 |
| 2025-03-10 | 8.13 | $21.97 | 100 |
| 2025-03-07 | 8.17 | $22.11 | 3000 |
| 2025-03-06 | 8.21 | $21.83 | 300 |
| 2025-03-05 | 8.44 | $21.93 | 1528 |
| 2025-03-04 | 8.74 | $21.86 | 6715 |
| 2025-03-03 | 9.20 | $22.23 | 225 |
| 2025-02-28 | 8.80 | $22.36 | 4334 |
| 2025-02-27 | 8.68 | $22.06 | 100 |
| 2025-02-26 | 9.02 | $22.09 | 147 |
| 2025-02-25 | 9.45 | $22.25 | 100 |
| 2025-02-24 | 9.58 | $22.13 | 100 |
| 2025-02-21 | 10.01 | $22.19 | 230 |
| 2025-02-20 | 10.30 | $22.34 | 100 |
| 2025-02-19 | 10.21 | $22.31 | 100 |
| 2025-02-18 | 10.17 | $22.14 | 528 |
| 2025-02-14 | 10.50 | $22.11 | 9133 |
| 2025-02-13 | 10.94 | $22.17 | 2634 |
| 2025-02-12 | 11.40 | $21.97 | 2700 |
| 2025-02-11 | 11.79 | $22.12 | 1533 |
| 2025-02-10 | 12.35 | $22.03 | 3000 |
| 2025-02-07 | 12.83 | $21.90 | 1207 |
| 2025-02-06 | 13.23 | $22.06 | 2842 |
| 2025-02-05 | 13.90 | $22.10 | 1734 |
| 2025-02-04 | 14.55 | $22.00 | 100 |
| 2025-02-03 | 15.18 | $21.94 | 100 |
| 2025-01-31 | 15.71 | $22.03 | 326 |
| 2025-01-30 | 16.45 | $22.18 | 100 |
| 2025-01-29 | 17.09 | $22.11 | 835 |
| 2025-01-28 | 17.77 | $22.15 | 2718 |
| 2025-01-27 | 18.40 | $22.44 | 228 |
| 2025-01-24 | 18.44 | $22.19 | 11300 |
| 2025-01-23 | 18.81 | $22.21 | 100 |
| 2025-01-22 | 19.26 | $22.01 | 100 |
| 2025-01-21 | 20.12 | $22.18 | 100 |
| 2025-01-17 | 20.65 | $22.03 | 526 |
| 2025-01-16 | 21.49 | $21.94 | 1600 |
| 2025-01-15 | 22.55 | $21.77 | 2800 |
| 2025-01-14 | 23.52 | $21.49 | 417 |
| 2025-01-13 | 23.89 | $21.31 | 3810 |
| 2025-01-10 | 23.73 | $21.12 | 17500 |
| 2025-01-08 | 23.32 | $21.37 | 4100 |
| 2025-01-07 | 23.20 | $21.30 | 9900 |
| 2025-01-06 | 23.04 | $21.28 | 136 |
| 2025-01-03 | 22.66 | $21.41 | 1330 |
| 2025-01-02 | 22.40 | $21.25 | 27412 |
| 2024-12-31 | 21.75 | $21.25 | 1000 |
| 2024-12-30 | 21.10 | $21.21 | 1101 |
| 2024-12-27 | 20.34 | $21.40 | 300 |
| 2024-12-26 | 19.95 | $21.61 | 100 |
| 2024-12-24 | 19.87 | $21.61 | 1111 |
| 2024-12-23 | 19.79 | $21.43 | 1200 |
| 2024-12-20 | 19.23 | $21.39 | 8700 |
| 2024-12-19 | 18.91 | $21.11 | 100 |
| 2024-12-18 | 17.56 | $21.24 | 400 |
| 2024-12-17 | 16.32 | $21.79 | 100 |
| 2024-12-16 | 15.95 | $21.93 | 400 |
| 2024-12-13 | 15.89 | $22.06 | 1300 |
| 2024-12-12 | 16.13 | $22.09 | 100 |
| 2024-12-11 | 16.48 | $22.20 | 11944 |
| 2024-12-10 | 17.16 | $22.27 | 7441 |
| 2024-12-09 | 18.06 | $22.31 | 48500 |
| 2024-12-06 | 18.89 | $22.47 | 1400 |
| 2024-12-05 | 19.38 | $22.48 | 7745 |
| 2024-12-04 | 19.77 | $22.47 | 7309 |
| 2024-12-03 | 20.26 | $22.61 | 10510 |
| 2024-12-02 | 20.34 | $22.70 | 900 |
| 2024-11-29 | 20.16 | $22.82 | 100 |
| 2024-11-27 | 19.52 | $22.74 | 100 |
| 2024-11-26 | 19.00 | $22.80 | 2700 |
| 2024-11-25 | 18.41 | $22.80 | 100 |
| 2024-11-22 | 17.63 | $22.71 | 100 |
| 2024-11-21 | 16.96 | $22.53 | 100 |
| 2024-11-20 | 16.59 | $22.27 | 218 |
| 2024-11-19 | 16.69 | $22.27 | 140 |
| 2024-11-18 | 16.64 | $22.46 | 1500 |
| 2024-11-15 | 16.29 | $22.33 | 1602 |
| 2024-11-14 | 16.23 | $22.38 | 4202 |
| 2024-11-13 | 15.84 | $22.42 | 1047 |
| 2024-11-12 | 15.36 | $22.38 | 200 |
| 2024-11-11 | 15.07 | $22.52 | 300 |
| 2024-11-08 | 14.31 | $22.60 | 7303 |
| 2024-11-07 | 13.51 | $22.41 | 14000 |
| 2024-11-06 | 13.07 | $22.48 | 18200 |
| 2024-11-05 | 12.61 | $22.02 | 1200 |
| 2024-11-04 | 13.19 | $21.86 | 600 |
| 2024-11-01 | 13.54 | $21.92 | 502 |
| 2024-10-31 | 14.08 | $21.90 | 700 |
| 2024-10-30 | 14.26 | $21.90 | 149 |
| 2024-10-29 | 14.50 | $21.88 | 2205 |
| 2024-10-28 | 14.76 | $22.02 | 400 |
| 2024-10-25 | 15.34 | $21.96 | 206 |
| 2024-10-24 | 15.97 | $22.14 | 800 |
| 2024-10-23 | 16.51 | $22.19 | 300 |
| 2024-10-22 | 16.90 | $22.20 | 227 |
| 2024-10-21 | 17.33 | $22.18 | 1014 |
| 2024-10-18 | 17.46 | $22.42 | 100 |
| 2024-10-17 | 16.76 | $22.31 | 4700 |
| 2024-10-16 | 16.05 | $22.39 | 410 |
| 2024-10-15 | 15.12 | $22.16 | 1704 |
| 2024-10-14 | 14.19 | $22.25 | 1201 |
| 2024-10-11 | 13.40 | $22.10 | 1800 |
| 2024-10-10 | 12.90 | $21.79 | 50205 |
| 2024-10-09 | 12.98 | $21.86 | 110 |
| 2024-10-08 | 13.07 | $21.72 | 7308 |
| 2024-10-07 | 13.44 | $21.68 | 400 |
| 2024-10-04 | 13.78 | $21.77 | 500 |
| 2024-10-03 | 14.08 | $21.72 | 102 |
| 2024-10-02 | 14.46 | $21.82 | 200 |
| 2024-10-01 | 14.64 | $21.81 | 300 |
| 2024-09-30 | 14.86 | $21.77 | 401 |
| 2024-09-27 | 15.17 | $21.75 | 400 |
| 2024-09-26 | 15.19 | $21.60 | 405 |
| 2024-09-25 | 15.59 | $21.61 | 203 |
| 2024-09-24 | 15.90 | $21.75 | 221 |
| 2024-09-23 | 15.84 | $21.71 | 221 |
| 2024-09-20 | 15.85 | $21.58 | 300 |
| 2024-09-19 | 16.12 | $21.62 | 202 |
| 2024-09-18 | 16.27 | $21.46 | 211 |
| 2024-09-17 | 16.65 | $21.55 | 1200 |
| 2024-09-16 | 16.88 | $21.48 | 4500 |
| 2024-09-13 | 17.37 | $21.29 | 202 |
| 2024-09-12 | 18.21 | $21.19 | 905 |
| 2024-09-11 | 18.95 | $21.15 | 400 |
| 2024-09-10 | 19.65 | $21.22 | 407 |
| 2024-09-09 | 20.26 | $21.22 | 115 |
| 2024-09-06 | 20.66 | $20.99 | 500 |
| 2024-09-05 | 21.15 | $21.16 | 700 |
| 2024-09-04 | 21.18 | $21.36 | 537 |
| 2024-09-03 | 20.64 | $21.32 | 310 |
| 2024-08-30 | 20.24 | $21.63 | 1500 |
| 2024-08-29 | 19.25 | $21.41 | 636 |
| 2024-08-28 | 18.50 | $21.34 | 3005 |
| 2024-08-27 | 17.74 | $21.36 | 402 |
| 2024-08-26 | 16.99 | $21.42 | 2506 |
| 2024-08-23 | 16.02 | $21.37 | 236 |
| 2024-08-22 | 15.22 | $21.06 | 100107 |
| 2024-08-21 | 14.88 | $21.11 | 100 |
| 2024-08-20 | 14.37 | $21.00 | 100 |
| 2024-08-19 | 14.03 | $21.04 | 100 |
| 2024-08-16 | 13.57 | $20.97 | 222 |
| 2024-08-15 | 13.20 | $20.93 | 204 |
| 2024-08-14 | 12.88 | $20.73 | 203 |
| 2024-08-13 | 12.92 | $20.64 | 217 |
| 2024-08-12 | 13.13 | $20.50 | 217 |
| 2024-08-09 | 13.57 | $20.57 | 204 |
| 2024-08-08 | 14.04 | $20.54 | 239 |
| 2024-08-07 | 14.59 | $20.28 | 403 |
| 2024-08-06 | 15.18 | $20.36 | 717 |
| 2024-08-05 | 15.90 | $20.20 | 207 |
| 2024-08-02 | 16.33 | $20.64 | 300 |
| 2024-08-01 | 16.71 | $20.92 | 209 |
| 2024-07-31 | 16.40 | $21.11 | 600 |
| 2024-07-30 | 15.50 | $21.04 | 236 |
| 2024-07-29 | 14.90 | $20.90 | 5029 |
| 2024-07-26 | 14.52 | $20.90 | 3200 |
| 2024-07-25 | 14.13 | $20.71 | 300 |
| 2024-07-24 | 13.94 | $20.67 | 211 |
| 2024-07-23 | 14.04 | $20.68 | 833 |
| 2024-07-22 | 13.99 | $20.79 | 3300 |
| 2024-07-19 | 13.69 | $20.74 | 104 |
| 2024-07-18 | 13.37 | $20.98 | 710 |
| 2024-07-17 | 12.38 | $21.15 | 400 |
| 2024-07-16 | 10.76 | $20.97 | 800 |
| 2024-07-15 | 9.32 | $20.64 | 109 |
| 2024-07-12 | 8.21 | $20.56 | 300 |
| 2024-07-11 | 7.27 | $20.46 | 244 |
| 2024-07-10 | 6.60 | $20.20 | 100 |
| 2024-07-09 | 6.52 | $20.04 | 423 |
| 2024-07-08 | 6.82 | $19.99 | 223 |
| 2024-07-05 | 7.07 | $19.97 | 100 |
| 2024-07-03 | 7.43 | $20.00 | 110 |
| 2024-07-02 | 7.75 | $19.98 | 111 |
| 2024-07-01 | 8.06 | $19.90 | 115 |
| 2024-06-28 | 8.40 | $20.03 | 4403 |
| 2024-06-27 | 8.75 | $19.98 | 100 |
| 2024-06-26 | 9.01 | $20.02 | 500 |
| 2024-06-25 | 9.28 | $20.18 | 100226 |
| 2024-06-24 | 9.40 | $20.36 | 103 |
| 2024-06-21 | 8.91 | $20.21 | 105 |
| 2024-06-20 | 8.91 | $20.22 | 50105 |
| 2024-06-18 | 8.91 | $20.11 | 109 |
| 2024-06-17 | 9.21 | $20.05 | 100 |
| 2024-06-14 | 9.68 | $19.93 | 75107 |
| 2024-06-13 | 9.86 | $20.05 | 107 |
| 2024-06-12 | 10.15 | $20.09 | 109 |
| 2024-06-11 | 10.50 | $20.05 | 215 |
| 2024-06-10 | 10.77 | $20.21 | 114 |
| 2024-06-07 | 11.12 | $20.21 | 200 |
| 2024-06-06 | 11.41 | $20.20 | 104 |
| 2024-06-05 | 11.98 | $20.20 | 100 |
| 2024-06-04 | 12.56 | $20.17 | 50115 |
| 2024-06-03 | 13.11 | $20.17 | 200 |
| 2024-05-31 | 13.74 | $20.39 | 134 |
| 2024-05-30 | 14.41 | $20.06 | 6446 |
| 2024-05-29 | 14.17 | $19.94 | 122 |
| 2024-05-28 | 13.62 | $20.23 | 200 |
| 2024-05-24 | 13.72 | $20.35 | 100102 |
| 2024-05-23 | 14.08 | $20.31 | 300 |
| 2024-05-22 | 14.45 | $20.60 | 108 |
| 2024-05-21 | 14.68 | $20.67 | 25109 |
| 2024-05-20 | 14.81 | $20.66 | 110 |
| 2024-05-17 | 14.84 | $20.79 | 25500 |
| 2024-05-16 | 14.59 | $20.75 | 329 |
| 2024-05-15 | 14.43 | $20.74 | 643 |
| 2024-05-14 | 14.25 | $20.62 | 107 |
| 2024-05-13 | 14.38 | $20.55 | 1831 |
| 2024-05-10 | 14.69 | $20.57 | 601 |
| 2024-05-09 | 14.97 | $20.52 | 130 |
| 2024-05-08 | 15.45 | $20.32 | 100 |
| 2024-05-07 | 16.02 | $20.29 | 100 |
| 2024-05-06 | 16.54 | $20.18 | 100 |
| 2024-05-03 | 16.75 | $20.11 | 100 |
| 2024-05-02 | 16.76 | $19.96 | 4800 |
| 2024-05-01 | 16.48 | $20.01 | 102 |
| 2024-04-30 | 16.36 | $19.98 | 200 |
| 2024-04-29 | 16.23 | $20.22 | 100 |
| 2024-04-26 | 16.63 | $20.15 | 2823 |
| 2024-04-25 | 16.91 | $20.17 | 300 |
| 2024-04-24 | 17.24 | $20.34 | 629 |
| 2024-04-23 | 17.95 | $20.30 | 1504 |
| 2024-04-22 | 18.67 | $20.19 | 13648 |
| 2024-04-19 | 19.32 | $19.99 | 3220 |
| 2024-04-18 | 19.26 | $19.82 | 48600 |
| 2024-04-17 | 18.88 | $19.82 | 100 |
| 2024-04-16 | 18.15 | $19.83 | 75102 |
| 2024-04-15 | 17.39 | $19.98 | 100 |
| 2024-04-12 | 16.86 | $20.05 | 1600 |
| 2024-04-11 | 16.42 | $20.39 | 100 |
| 2024-04-10 | 16.67 | $20.54 | 100 |
| 2024-04-09 | 17.31 | $20.79 | — |
| 2024-04-08 | 17.71 | $20.72 | 800 |
| 2024-04-05 | 18.18 | $20.76 | 6700 |
| 2024-04-04 | 18.68 | $20.62 | 211 |
| 2024-04-03 | 19.20 | $20.79 | 504 |
| 2024-04-02 | 19.30 | $20.85 | 12900 |
| 2024-04-01 | 19.38 | $20.89 | 100 |
| 2024-03-28 | 19.11 | $21.08 | 202 |
| 2024-03-27 | 18.38 | $20.98 | 100 |
| 2024-03-26 | 17.81 | $20.67 | 100 |
| 2024-03-25 | 17.86 | $20.72 | 113 |
| 2024-03-22 | 17.74 | $20.80 | 200 |
| 2024-03-21 | 17.34 | $20.92 | 601 |
| 2024-03-20 | 16.51 | $20.73 | 2600 |
| 2024-03-19 | 16.01 | $20.60 | 100 |
| 2024-03-18 | 15.81 | $20.51 | 100 |
| 2024-03-15 | 15.83 | $20.47 | 100 |
| 2024-03-14 | 15.96 | $20.54 | 100 |
| 2024-03-13 | 15.86 | $20.68 | 100 |
| 2024-03-12 | 15.22 | $20.63 | 100 |
| 2024-03-11 | 14.66 | $20.56 | 100 |
| 2024-03-08 | 14.23 | $20.49 | 100 |
| 2024-03-07 | 13.94 | $20.48 | 100 |
| 2024-03-06 | 13.66 | $20.43 | 200 |
| 2024-03-05 | 13.48 | $20.36 | 106100 |
| 2024-03-04 | 13.29 | $20.38 | 7635 |
| 2024-03-01 | 12.87 | $20.30 | 502 |
| 2024-02-29 | 12.66 | $20.25 | 1248 |
| 2024-02-28 | 12.60 | $20.16 | 100 |
| 2024-02-27 | 12.72 | $20.13 | 200 |
| 2024-02-26 | 12.93 | $20.09 | 3000 |
| 2024-02-23 | 13.14 | $20.23 | 100 |
| 2024-02-22 | 13.00 | $20.20 | 100 |
| 2024-02-21 | 12.91 | $20.03 | 100 |
| 2024-02-20 | 13.15 | $19.90 | 3008 |
| 2024-02-16 | 13.69 | $19.93 | 6003 |
| 2024-02-15 | 14.09 | $19.96 | 100 |
| 2024-02-14 | 14.45 | $19.70 | 200 |
| 2024-02-13 | 15.03 | $19.55 | 100 |
| 2024-02-12 | 15.27 | $19.86 | 100 |
| 2024-02-09 | 15.89 | $19.71 | 125003 |
| 2024-02-08 | 16.52 | $19.76 | 7300 |
| 2024-02-07 | 17.30 | $19.76 | 8235 |
| 2024-02-06 | 18.12 | $19.75 | 100 |
| 2024-02-05 | 18.97 | $19.66 | 100 |
| 2024-02-02 | 19.63 | $19.90 | 100 |
| 2024-02-01 | 20.40 | $19.92 | 16223 |
| 2024-01-31 | 21.21 | $19.84 | 400 |
| 2024-01-30 | 22.01 | $20.03 | 100 |
| 2024-01-29 | 22.35 | $19.92 | 100 |
| 2024-01-26 | 22.93 | $19.89 | 4729 |
| 2024-01-25 | 23.61 | $19.91 | 7900 |
| 2024-01-24 | 24.20 | $19.64 | 100 |
| 2024-01-23 | 25.45 | $19.75 | 123 |
| 2024-01-22 | 26.47 | $19.68 | 50028 |
| 2024-01-19 | 27.72 | $19.81 | 100 |
| 2024-01-18 | 28.58 | $19.61 | 204 |
| 2024-01-17 | 29.97 | $19.55 | 5323 |
| 2024-01-16 | 31.51 | $19.61 | — |
| 2024-01-12 | 32.89 | $19.81 | 4822 |
| 2024-01-11 | 33.90 | $19.77 | 1600 |
| 2024-01-10 | 35.07 | $19.80 | 500 |
| 2024-01-09 | 35.87 | $19.79 | 100 |
| 2024-01-08 | 36.82 | $19.96 | 5000 |
| 2024-01-05 | 37.82 | $19.85 | 600 |
| 2024-01-04 | 38.56 | $19.83 | 2400 |
| 2024-01-03 | 39.33 | $19.88 | 12608 |
| 2024-01-02 | 39.99 | $20.01 | 100 |
| 2023-12-29 | 40.32 | $19.97 | 700 |
| 2023-12-28 | 40.72 | $20.01 | 400 |
| 2023-12-27 | 40.79 | $20.01 | 12200 |
| 2023-12-26 | 40.86 | $20.01 | 200 |
| 2023-12-22 | 40.94 | $19.95 | 100 |
| 2023-12-21 | 41.16 | $19.87 | 100 |
| 2023-12-20 | 41.48 | $19.79 | 200 |
| 2023-12-19 | 41.81 | $20.05 | 500 |
| 2023-12-18 | 41.50 | $19.97 | 336 |
| 2023-12-15 | 41.24 | $19.94 | 9400 |
| 2023-12-14 | 40.98 | $20.01 | 2600 |
| 2023-12-13 | 40.42 | $19.67 | 1200 |
| 2023-12-12 | 40.19 | $19.37 | 1947 |
| 2023-12-11 | 40.27 | $19.36 | 6800 |
| 2023-12-08 | 40.36 | $19.19 | 101 |
| 2023-12-07 | 40.67 | $19.13 | 14400 |
| 2023-12-06 | 41.00 | $19.10 | 100 |
| 2023-12-05 | 41.45 | $19.15 | 5100 |
| 2023-12-04 | 41.81 | $19.31 | 502 |
| 2023-12-01 | 41.81 | $19.27 | 100 |
| 2023-11-30 | 41.87 | $19.05 | 100 |
| 2023-11-29 | 42.15 | $18.91 | 9221 |
| 2023-11-28 | 42.57 | $18.90 | 4500 |
| 2023-11-27 | 43.03 | $18.86 | 100 |
| 2023-11-24 | 43.58 | $18.99 | 100 |
| 2023-11-22 | 43.89 | $18.94 | 409 |
| 2023-11-21 | 44.24 | $18.91 | 100 |
| 2023-11-20 | 44.66 | $18.92 | 100 |
| 2023-11-17 | 45.08 | $18.87 | 100 |
| 2023-11-16 | 45.57 | $18.79 | 3726 |
| 2023-11-15 | 46.13 | $18.86 | — |
| 2023-11-14 | 46.60 | $18.73 | 1400 |
| 2023-11-13 | 47.13 | $18.45 | 1400 |
| 2023-11-10 | 47.96 | $18.44 | 3400 |
| 2023-11-09 | 48.82 | $18.23 | 3006 |
| 2023-11-08 | 49.82 | $18.38 | 13000 |
| 2023-11-07 | 50.66 | $18.44 | 2200 |
| 2023-11-06 | 51.47 | $18.66 | — |
| 2023-11-03 | 52.00 | $18.75 | 100 |
| 2023-11-02 | 52.44 | $18.63 | 322 |
| 2023-11-01 | 52.97 | $18.20 | 4500 |
| 2023-10-31 | 53.70 | $18.20 | 100 |
| 2023-10-30 | 54.27 | $18.11 | 444 |
| 2023-10-27 | 54.90 | $17.88 | 238 |
| 2023-10-26 | 55.70 | $18.22 | 14600 |
| 2023-10-25 | 56.16 | $18.32 | 7315 |
| 2023-10-24 | 56.46 | $18.48 | 1100 |
| 2023-10-23 | 56.57 | $18.46 | 3715 |
| 2023-10-20 | 56.69 | $18.63 | 6000 |
| 2023-10-19 | 56.61 | $18.82 | 5908 |
| 2023-10-18 | 56.29 | $18.95 | 607 |
| 2023-10-17 | 55.79 | $19.16 | 6700 |
| 2023-10-16 | 55.02 | $19.07 | 3200 |
| 2023-10-13 | 54.22 | $18.90 | 2000 |
| 2023-10-12 | 53.40 | $18.85 | 5600 |
| 2023-10-11 | 52.55 | $18.95 | 14525 |
| 2023-10-10 | 51.57 | $18.99 | 600 |
| 2023-10-09 | 50.39 | $18.88 | — |
| 2023-10-06 | 49.16 | $18.68 | 904 |
| 2023-10-05 | 47.89 | $18.53 | 4 |
| 2023-10-04 | 46.59 | $18.60 | 100 |
| 2023-10-03 | 45.15 | $18.63 | 410 |
| 2023-10-02 | 43.62 | $18.81 | 11809 |
| 2023-09-29 | 41.94 | $18.98 | 100 |
| 2023-09-28 | 39.95 | $19.14 | 100 |
| 2023-09-27 | 37.73 | $19.07 | 900 |
| 2023-09-26 | 35.40 | $19.02 | 100 |
| 2023-09-25 | 32.95 | $19.22 | 600 |
| 2023-09-22 | 30.24 | $19.20 | 4700 |
| 2023-09-21 | 27.39 | $19.28 | 50200 |
| 2023-09-20 | 24.33 | $19.53 | 6047 |
| 2023-09-19 | 20.95 | $19.68 | 100 |
| 2023-09-18 | 17.29 | $19.75 | 11420 |
| 2023-09-15 | 13.41 | $19.74 | 305 |
| 2023-09-14 | 9.32 | $19.96 | 100 |
| 2023-09-13 | 4.89 | $19.76 | 50025 |
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