Is First Trust Bloomberg Emerging Market Democracies ETF (EMDM) a Buy, Sell, or Hold?
Enter your email address below for free access to our First Trust Bloomberg Emerging Market Democracies ETF (EMDM) research center and poll results.
AMEX : EMDM
First Trust Bloomberg Emerging Market Democracies ETF
$39.61 USD
-$0.32 (-0.79%)
- Volume
- 9.3K
- Average Volume
- 12.24K
- Market Capitalization
- $13.59M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $45.03
- Year Low
- $24.85
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
42.08
2026-07-17
Close Price
$39.61
Vol: 9404
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.62
Average
25.35
Maximum
42.88
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 42.08 | $39.61 | 9404 |
| 2026-07-16 | 42.28 | $39.93 | 65700 |
| 2026-07-15 | 42.47 | $41.05 | 6800 |
| 2026-07-14 | 42.62 | $41.32 | 34628 |
| 2026-07-13 | 42.68 | $40.44 | 9507 |
| 2026-07-10 | 42.78 | $42.07 | 6525 |
| 2026-07-09 | 42.69 | $41.87 | 15600 |
| 2026-07-08 | 42.64 | $41.41 | 3053 |
| 2026-07-07 | 42.62 | $41.42 | 8500 |
| 2026-07-06 | 42.55 | $42.73 | 27300 |
| 2026-07-02 | 42.57 | $41.36 | 39704 |
| 2026-07-01 | 42.68 | $41.86 | 3400 |
| 2026-06-30 | 42.79 | $43.20 | 8600 |
| 2026-06-29 | 42.82 | $42.70 | 11838 |
| 2026-06-26 | 42.85 | $42.72 | 6600 |
| 2026-06-25 | 42.87 | $43.20 | 48000 |
| 2026-06-24 | 42.85 | $42.38 | 6902 |
| 2026-06-23 | 42.88 | $42.47 | 5820 |
| 2026-06-22 | 42.81 | $44.96 | 18300 |
| 2026-06-18 | 42.62 | $44.94 | 6700 |
| 2026-06-17 | 42.42 | $43.60 | 6100 |
| 2026-06-16 | 42.23 | $43.60 | 5817 |
| 2026-06-15 | 42.07 | $44.05 | 17200 |
| 2026-06-12 | 41.88 | $42.71 | 2600 |
| 2026-06-11 | 41.84 | $42.41 | 8300 |
| 2026-06-10 | 41.80 | $40.16 | 6616 |
| 2026-06-09 | 41.84 | $40.99 | 4340 |
| 2026-06-08 | 41.90 | $40.84 | 4100 |
| 2026-06-05 | 41.97 | $40.13 | 28200 |
| 2026-06-04 | 42.03 | $43.09 | 3126 |
| 2026-06-03 | 41.97 | $43.57 | 4700 |
| 2026-06-02 | 41.80 | $44.15 | 5709 |
| 2026-06-01 | 41.56 | $43.80 | 5308 |
| 2026-05-29 | 41.34 | $43.16 | 4039 |
| 2026-05-28 | 41.14 | $43.20 | 4334 |
| 2026-05-27 | 40.90 | $42.88 | 11300 |
| 2026-05-26 | 40.70 | $42.89 | 7500 |
| 2026-05-22 | 40.53 | $41.01 | 5100 |
| 2026-05-21 | 40.44 | $41.26 | 2546 |
| 2026-05-20 | 40.32 | $40.86 | 9229 |
| 2026-05-19 | 40.24 | $39.81 | 4246 |
| 2026-05-18 | 40.19 | $40.43 | 30200 |
| 2026-05-15 | 40.15 | $40.25 | 7946 |
| 2026-05-14 | 40.14 | $41.87 | 5012 |
| 2026-05-13 | 40.02 | $41.57 | 4600 |
| 2026-05-12 | 39.91 | $40.99 | 10611 |
| 2026-05-11 | 39.83 | $42.23 | 6816 |
| 2026-05-08 | 39.67 | $42.22 | 7000 |
| 2026-05-07 | 39.47 | $41.29 | 20212 |
| 2026-05-06 | 39.33 | $41.92 | 10200 |
| 2026-05-05 | 39.15 | $40.25 | 4300 |
| 2026-05-04 | 38.94 | $39.24 | 96720 |
| 2026-05-01 | 38.77 | $39.38 | 12107 |
| 2026-04-30 | 38.56 | $39.31 | 4832 |
| 2026-04-29 | 38.38 | $38.36 | 7522 |
| 2026-04-28 | 38.22 | $38.87 | 4600 |
| 2026-04-27 | 37.94 | $39.40 | 4500 |
| 2026-04-24 | 37.66 | $39.37 | 8900 |
| 2026-04-23 | 37.39 | $38.69 | 4500 |
| 2026-04-22 | 37.22 | $39.35 | 6407 |
| 2026-04-21 | 36.99 | $38.85 | 5000 |
| 2026-04-20 | 36.80 | $39.64 | 1800 |
| 2026-04-17 | 36.51 | $40.04 | 15400 |
| 2026-04-16 | 36.28 | $39.39 | 6800 |
| 2026-04-15 | 36.08 | $39.32 | 5304 |
| 2026-04-14 | 35.92 | $39.47 | 27700 |
| 2026-04-13 | 35.73 | $38.96 | 7914 |
| 2026-04-10 | 35.51 | $38.37 | 6700 |
| 2026-04-09 | 35.33 | $38.32 | 7826 |
| 2026-04-08 | 35.24 | $38.32 | 8600 |
| 2026-04-07 | 35.13 | $36.16 | 5900 |
| 2026-04-06 | 35.12 | $35.79 | 12809 |
| 2026-04-02 | 35.09 | $35.24 | 2447 |
| 2026-04-01 | 35.12 | $35.71 | 4618 |
| 2026-03-31 | 35.19 | $35.06 | 7600 |
| 2026-03-30 | 35.25 | $33.39 | 8700 |
| 2026-03-27 | 35.53 | $33.77 | 46000 |
| 2026-03-26 | 35.82 | $33.98 | 13345 |
| 2026-03-25 | 36.10 | $35.22 | 4024 |
| 2026-03-24 | 36.32 | $34.73 | 1400 |
| 2026-03-23 | 36.53 | $35.13 | 7127 |
| 2026-03-20 | 36.68 | $33.88 | 3200 |
| 2026-03-19 | 36.90 | $35.35 | 5900 |
| 2026-03-18 | 37.01 | $35.39 | 1300 |
| 2026-03-17 | 37.10 | $36.09 | 2532 |
| 2026-03-16 | 37.15 | $35.81 | 16400 |
| 2026-03-13 | 37.24 | $34.45 | 5300 |
| 2026-03-12 | 37.39 | $34.87 | 3900 |
| 2026-03-11 | 37.53 | $36.37 | 3601 |
| 2026-03-10 | 37.56 | $36.22 | 3643 |
| 2026-03-09 | 37.59 | $35.94 | 5303 |
| 2026-03-06 | 37.63 | $35.24 | 6400 |
| 2026-03-05 | 37.64 | $35.81 | 8000 |
| 2026-03-04 | 37.64 | $37.01 | 16200 |
| 2026-03-03 | 37.62 | $36.44 | 18100 |
| 2026-03-02 | 37.58 | $38.99 | 3700 |
| 2026-02-27 | 37.40 | $39.57 | 9800 |
| 2026-02-26 | 37.25 | $39.58 | 3100 |
| 2026-02-25 | 37.11 | $39.53 | 9200 |
| 2026-02-24 | 36.95 | $38.96 | 4600 |
| 2026-02-23 | 36.76 | $38.07 | 5504 |
| 2026-02-20 | 36.60 | $38.37 | 8800 |
| 2026-02-19 | 36.42 | $37.39 | 1709 |
| 2026-02-18 | 36.27 | $37.30 | 4800 |
| 2026-02-17 | 36.09 | $37.09 | 8800 |
| 2026-02-13 | 35.92 | $37.54 | 8500 |
| 2026-02-12 | 35.73 | $37.46 | 13600 |
| 2026-02-11 | 35.53 | $37.67 | 5900 |
| 2026-02-10 | 35.30 | $36.94 | 8013 |
| 2026-02-09 | 35.12 | $36.99 | 32246 |
| 2026-02-06 | 34.92 | $36.56 | 4031 |
| 2026-02-05 | 34.73 | $35.47 | 3200 |
| 2026-02-04 | 34.61 | $35.92 | 16407 |
| 2026-02-03 | 34.46 | $36.46 | 2000 |
| 2026-02-02 | 34.27 | $35.79 | 14800 |
| 2026-01-30 | 34.09 | $35.40 | 3600 |
| 2026-01-29 | 33.89 | $36.51 | 3200 |
| 2026-01-28 | 33.63 | $36.74 | 5544 |
| 2026-01-27 | 33.36 | $36.32 | 6283 |
| 2026-01-26 | 33.10 | $35.12 | 3618 |
| 2026-01-23 | 32.89 | $35.01 | 2900 |
| 2026-01-22 | 32.68 | $34.79 | 8916 |
| 2026-01-21 | 32.46 | $34.28 | 400 |
| 2026-01-20 | 32.25 | $33.66 | 3643 |
| 2026-01-16 | 32.07 | $33.83 | 13600 |
| 2026-01-15 | 31.85 | $33.66 | 4400 |
| 2026-01-14 | 31.67 | $33.51 | 4041 |
| 2026-01-13 | 31.50 | $33.10 | 12145 |
| 2026-01-12 | 31.35 | $33.31 | 14444 |
| 2026-01-09 | 31.25 | $32.99 | 1300 |
| 2026-01-08 | 31.16 | $32.75 | 15000 |
| 2026-01-07 | 31.06 | $32.95 | 5900 |
| 2026-01-06 | 30.95 | $33.09 | 1600 |
| 2026-01-05 | 30.84 | $32.65 | 18100 |
| 2026-01-02 | 30.75 | $32.13 | 5306 |
| 2025-12-31 | 30.68 | $31.34 | 2500 |
| 2025-12-30 | 30.64 | $31.44 | 3600 |
| 2025-12-29 | 30.60 | $31.30 | 14500 |
| 2025-12-26 | 30.56 | $31.11 | 700 |
| 2025-12-24 | 30.54 | $30.87 | 322 |
| 2025-12-23 | 30.50 | $30.74 | 1648 |
| 2025-12-22 | 30.47 | $30.44 | 5837 |
| 2025-12-19 | 30.43 | $30.12 | 2400 |
| 2025-12-18 | 30.41 | $29.99 | 2621 |
| 2025-12-17 | 30.42 | $29.57 | 3900 |
| 2025-12-16 | 30.46 | $29.90 | 4900 |
| 2025-12-15 | 30.48 | $30.22 | 1300 |
| 2025-12-12 | 30.50 | $30.07 | 2700 |
| 2025-12-11 | 30.53 | $31.31 | 1000 |
| 2025-12-10 | 30.51 | $31.17 | 2800 |
| 2025-12-09 | 30.50 | $30.86 | 604 |
| 2025-12-08 | 30.49 | $30.74 | 2032 |
| 2025-12-05 | 30.45 | $30.79 | 3007 |
| 2025-12-04 | 30.41 | $30.83 | 1110 |
| 2025-12-03 | 30.39 | $30.79 | 2433 |
| 2025-12-02 | 30.34 | $30.62 | 1500 |
| 2025-12-01 | 30.34 | $30.47 | 1200 |
| 2025-11-28 | 30.33 | $30.56 | 1533 |
| 2025-11-26 | 30.32 | $30.68 | 10211 |
| 2025-11-25 | 30.31 | $30.20 | 806 |
| 2025-11-24 | 30.31 | $30.04 | 2210 |
| 2025-11-21 | 30.31 | $29.76 | 904 |
| 2025-11-20 | 30.32 | $29.70 | 3640 |
| 2025-11-19 | 30.32 | $30.19 | 3900 |
| 2025-11-18 | 30.28 | $30.21 | 3700 |
| 2025-11-17 | 30.24 | $30.33 | 2030 |
| 2025-11-14 | 30.22 | $30.64 | 1400 |
| 2025-11-13 | 30.16 | $30.62 | 9700 |
| 2025-11-12 | 30.12 | $31.04 | 87100 |
| 2025-11-11 | 30.02 | $30.93 | 500 |
| 2025-11-10 | 29.89 | $30.67 | 600 |
| 2025-11-07 | 29.80 | $30.02 | 500 |
| 2025-11-06 | 29.70 | $29.99 | 2000 |
| 2025-11-05 | 29.63 | $30.35 | 500 |
| 2025-11-04 | 29.56 | $29.83 | 339 |
| 2025-11-03 | 29.50 | $30.62 | 1000 |
| 2025-10-31 | 29.41 | $30.29 | 200 |
| 2025-10-30 | 29.34 | $30.26 | 100 |
| 2025-10-29 | 29.26 | $30.48 | 600 |
| 2025-10-28 | 29.16 | $30.25 | 302 |
| 2025-10-27 | 29.06 | $30.11 | 105 |
| 2025-10-24 | 28.97 | $29.81 | 400 |
| 2025-10-23 | 28.88 | $29.72 | 137 |
| 2025-10-22 | 28.78 | $29.49 | 3000 |
| 2025-10-21 | 28.72 | $29.39 | 300 |
| 2025-10-20 | 28.67 | $29.83 | 501 |
| 2025-10-17 | 28.59 | $29.53 | 2117 |
| 2025-10-16 | 28.51 | $29.69 | 3900 |
| 2025-10-15 | 28.42 | $29.06 | 604 |
| 2025-10-14 | 28.36 | $28.45 | 303 |
| 2025-10-13 | 28.34 | $28.77 | 100 |
| 2025-10-10 | 28.28 | $27.98 | 522 |
| 2025-10-09 | 28.25 | $28.69 | 523 |
| 2025-10-08 | 28.18 | $28.99 | 100 |
| 2025-10-07 | 28.07 | $28.64 | 537 |
| 2025-10-06 | 27.97 | $28.80 | 400 |
| 2025-10-03 | 27.85 | $28.85 | 213 |
| 2025-10-02 | 27.72 | $28.65 | 216 |
| 2025-10-01 | 27.58 | $28.52 | 419 |
| 2025-09-30 | 27.45 | $28.31 | 200 |
| 2025-09-29 | 27.32 | $28.23 | 724 |
| 2025-09-26 | 27.20 | $27.98 | 200 |
| 2025-09-25 | 27.10 | $27.78 | 909 |
| 2025-09-24 | 27.01 | $28.20 | 3100 |
| 2025-09-23 | 26.90 | $28.43 | 108 |
| 2025-09-22 | 26.78 | $28.23 | 400 |
| 2025-09-19 | 26.68 | $27.97 | 400 |
| 2025-09-18 | 26.57 | $27.94 | 1100 |
| 2025-09-17 | 26.47 | $27.86 | 500 |
| 2025-09-16 | 26.37 | $27.94 | 300 |
| 2025-09-15 | 26.27 | $27.65 | 1000 |
| 2025-09-12 | 26.20 | $27.39 | 749 |
| 2025-09-11 | 26.13 | $27.23 | 100 |
| 2025-09-10 | 26.09 | $26.86 | 100 |
| 2025-09-09 | 26.07 | $26.59 | 137 |
| 2025-09-08 | 26.04 | $26.46 | 200 |
| 2025-09-05 | 26.02 | $26.19 | 349 |
| 2025-09-04 | 26.01 | $25.93 | 100 |
| 2025-09-03 | 25.99 | $25.85 | 1300 |
| 2025-09-02 | 25.97 | $25.71 | 546 |
| 2025-08-29 | 25.95 | $25.82 | 400 |
| 2025-08-28 | 25.90 | $26.06 | — |
| 2025-08-27 | 25.85 | $25.96 | 146 |
| 2025-08-26 | 25.81 | $25.96 | 719 |
| 2025-08-25 | 25.78 | $26.05 | 233 |
| 2025-08-22 | 25.73 | $26.26 | 100 |
| 2025-08-21 | 25.70 | $25.76 | 606 |
| 2025-08-20 | 25.69 | $25.82 | 1622 |
| 2025-08-19 | 25.69 | $25.83 | 217 |
| 2025-08-18 | 25.66 | $26.10 | 112 |
| 2025-08-15 | 25.63 | $26.12 | 100 |
| 2025-08-14 | 25.58 | $26.11 | 328 |
| 2025-08-13 | 25.54 | $26.41 | 500 |
| 2025-08-12 | 25.48 | $26.37 | 3018 |
| 2025-08-11 | 25.41 | $25.98 | 2516 |
| 2025-08-08 | 25.36 | $26.03 | 114 |
| 2025-08-07 | 25.31 | $26.02 | 2000 |
| 2025-08-06 | 25.27 | $25.58 | 200 |
| 2025-08-05 | 25.25 | $25.42 | 146 |
| 2025-08-04 | 25.25 | $25.28 | 100 |
| 2025-08-01 | 25.24 | $24.95 | 905 |
| 2025-07-31 | 25.28 | $24.97 | 125 |
| 2025-07-30 | 25.30 | $25.15 | 800 |
| 2025-07-29 | 25.31 | $25.33 | 500 |
| 2025-07-28 | 25.30 | $25.18 | 438 |
| 2025-07-25 | 25.29 | $25.53 | 300 |
| 2025-07-24 | 25.27 | $25.61 | 2000 |
| 2025-07-23 | 25.23 | $25.76 | 100 |
| 2025-07-22 | 25.19 | $25.36 | 1100 |
| 2025-07-21 | 25.13 | $25.44 | 7100 |
| 2025-07-18 | 25.07 | $25.17 | 100 |
| 2025-07-17 | 25.03 | $25.28 | 212 |
| 2025-07-16 | 24.98 | $25.19 | 400 |
| 2025-07-15 | 24.94 | $25.01 | 242 |
| 2025-07-14 | 24.90 | $24.96 | 200 |
| 2025-07-11 | 24.88 | $25.07 | 142 |
| 2025-07-10 | 24.85 | $25.15 | 139 |
| 2025-07-09 | 24.81 | $25.22 | 401 |
| 2025-07-08 | 24.76 | $25.32 | 230 |
| 2025-07-07 | 24.70 | $25.18 | 943 |
| 2025-07-03 | 24.64 | $25.70 | 100 |
| 2025-07-02 | 24.54 | $25.44 | 345 |
| 2025-07-01 | 24.45 | $25.22 | 200 |
| 2025-06-30 | 24.38 | $25.21 | 135 |
| 2025-06-27 | 24.29 | $25.03 | 116 |
| 2025-06-26 | 24.23 | $25.05 | 500 |
| 2025-06-25 | 24.16 | $24.88 | 100 |
| 2025-06-24 | 24.10 | $24.89 | 1200 |
| 2025-06-23 | 24.04 | $24.26 | 129 |
| 2025-06-20 | 23.99 | $24.21 | 122 |
| 2025-06-18 | 23.96 | $24.35 | 100 |
| 2025-06-17 | 23.93 | $24.19 | 126 |
| 2025-06-16 | 23.90 | $24.50 | 411 |
| 2025-06-13 | 23.85 | $24.22 | 300 |
| 2025-06-12 | 23.82 | $24.56 | 100 |
| 2025-06-11 | 23.77 | $24.46 | 402 |
| 2025-06-10 | 23.71 | $24.34 | 100 |
| 2025-06-09 | 23.65 | $24.23 | 3436 |
| 2025-06-06 | 23.59 | $24.05 | 300 |
| 2025-06-05 | 23.51 | $23.97 | 233 |
| 2025-06-04 | 23.45 | $23.82 | 200 |
| 2025-06-03 | 23.39 | $23.65 | 1900 |
| 2025-06-02 | 23.35 | $23.71 | 313 |
| 2025-05-30 | 23.30 | $23.49 | 345 |
| 2025-05-29 | 23.23 | $23.79 | 2008 |
| 2025-05-28 | 23.16 | $23.69 | 100 |
| 2025-05-27 | 23.09 | $23.69 | 100 |
| 2025-05-23 | 23.02 | $23.55 | 100 |
| 2025-05-22 | 22.95 | $23.41 | 403 |
| 2025-05-21 | 22.88 | $23.57 | 7127 |
| 2025-05-20 | 22.79 | $23.63 | 300 |
| 2025-05-19 | 22.69 | $23.65 | 100 |
| 2025-05-16 | 22.57 | $23.59 | 307 |
| 2025-05-15 | 22.45 | $23.57 | 1302 |
| 2025-05-14 | 22.32 | $23.46 | 200 |
| 2025-05-13 | 22.19 | $23.40 | 100 |
| 2025-05-12 | 22.07 | $23.15 | 100 |
| 2025-05-09 | 21.95 | $22.90 | 700 |
| 2025-05-08 | 21.82 | $22.55 | 546 |
| 2025-05-07 | 21.73 | $22.64 | 203 |
| 2025-05-06 | 21.56 | $22.73 | 2000 |
| 2025-05-05 | 21.40 | $22.78 | 642 |
| 2025-05-02 | 21.26 | $22.66 | 100 |
| 2025-05-01 | 21.19 | $22.25 | 316 |
| 2025-04-30 | 21.17 | $22.32 | 130 |
| 2025-04-29 | 21.14 | $22.29 | 200 |
| 2025-04-28 | 21.10 | $22.27 | 200 |
| 2025-04-25 | 21.08 | $22.12 | 125 |
| 2025-04-24 | 21.08 | $22.09 | 800 |
| 2025-04-23 | 21.09 | $21.77 | 201 |
| 2025-04-22 | 21.12 | $21.54 | 111 |
| 2025-04-21 | 21.15 | $21.23 | 100 |
| 2025-04-17 | 21.19 | $21.26 | 200 |
| 2025-04-16 | 21.24 | $20.91 | 214 |
| 2025-04-15 | 21.31 | $21.03 | 849 |
| 2025-04-14 | 21.36 | $20.99 | 1348 |
| 2025-04-11 | 21.42 | $20.70 | 1519 |
| 2025-04-10 | 21.48 | $20.23 | 542 |
| 2025-04-09 | 21.54 | $20.87 | 526 |
| 2025-04-08 | 21.56 | $19.21 | 6400 |
| 2025-04-07 | 21.66 | $19.56 | 1142 |
| 2025-04-04 | 21.73 | $19.90 | 532 |
| 2025-04-03 | 21.82 | $21.27 | 300 |
| 2025-04-02 | 21.82 | $21.74 | 140 |
| 2025-04-01 | 21.81 | $21.78 | 200 |
| 2025-03-31 | 21.76 | $21.61 | 200 |
| 2025-03-28 | 21.72 | $21.75 | 100 |
| 2025-03-27 | 21.67 | $22.20 | 138 |
| 2025-03-26 | 21.62 | $22.19 | 800 |
| 2025-03-25 | 21.60 | $22.34 | 1025 |
| 2025-03-24 | 21.56 | $22.21 | 100 |
| 2025-03-21 | 21.52 | $22.10 | 236 |
| 2025-03-20 | 21.51 | $22.14 | 116 |
| 2025-03-19 | 21.50 | $22.29 | 836 |
| 2025-03-18 | 21.48 | $22.17 | 300 |
| 2025-03-17 | 21.47 | $22.21 | 1110 |
| 2025-03-14 | 21.45 | $21.85 | 207 |
| 2025-03-13 | 21.44 | $21.32 | 400 |
| 2025-03-12 | 21.45 | $21.42 | 200 |
| 2025-03-11 | 21.46 | $21.11 | 600 |
| 2025-03-10 | 21.47 | $21.02 | 1000 |
| 2025-03-07 | 21.49 | $21.59 | 300 |
| 2025-03-06 | 21.48 | $21.42 | 1700 |
| 2025-03-05 | 21.46 | $21.47 | 900 |
| 2025-03-04 | 21.45 | $20.87 | 615 |
| 2025-03-03 | 21.44 | $20.73 | 419 |
| 2025-02-28 | 21.45 | $20.84 | 200 |
| 2025-02-27 | 21.46 | $21.16 | 214 |
| 2025-02-26 | 21.45 | $21.64 | 800 |
| 2025-02-25 | 21.41 | $21.54 | 500 |
| 2025-02-24 | 21.36 | $21.51 | 337 |
| 2025-02-21 | 21.35 | $21.80 | 700 |
| 2025-02-20 | 21.32 | $21.98 | 1048 |
| 2025-02-19 | 21.28 | $21.91 | 1900 |
| 2025-02-18 | 21.23 | $22.08 | 2242 |
| 2025-02-14 | 21.16 | $21.78 | 1400 |
| 2025-02-13 | 21.10 | $21.66 | 1811 |
| 2025-02-12 | 21.06 | $21.52 | 627 |
| 2025-02-11 | 21.00 | $21.49 | 1104 |
| 2025-02-10 | 20.93 | $21.45 | 100 |
| 2025-02-07 | 20.88 | $21.27 | 16013 |
| 2025-02-06 | 20.85 | $21.46 | 1248 |
| 2025-02-05 | 20.81 | $21.13 | 500 |
| 2025-02-04 | 20.80 | $21.12 | 929 |
| 2025-02-03 | 20.77 | $20.80 | 902 |
| 2025-01-31 | 20.76 | $20.89 | 311 |
| 2025-01-30 | 20.73 | $21.09 | 244 |
| 2025-01-29 | 20.70 | $20.80 | 7000 |
| 2025-01-28 | 20.69 | $20.87 | 429 |
| 2025-01-27 | 20.68 | $20.68 | 100 |
| 2025-01-24 | 20.69 | $21.20 | 2616 |
| 2025-01-23 | 20.67 | $21.20 | 816 |
| 2025-01-22 | 20.65 | $21.19 | 300 |
| 2025-01-21 | 20.62 | $21.01 | 1007 |
| 2025-01-17 | 20.60 | $20.64 | 600 |
| 2025-01-16 | 20.63 | $20.60 | 137 |
| 2025-01-15 | 20.67 | $20.71 | 400 |
| 2025-01-14 | 20.72 | $20.36 | 230 |
| 2025-01-13 | 20.81 | $20.21 | 100 |
| 2025-01-10 | 20.93 | $20.33 | 500 |
| 2025-01-08 | 21.03 | $20.63 | 400 |
| 2025-01-07 | 21.12 | $20.76 | 400 |
| 2025-01-06 | 21.20 | $20.91 | 435 |
| 2025-01-03 | 21.27 | $20.59 | 317 |
| 2025-01-02 | 21.36 | $20.47 | 441 |
| 2024-12-31 | 21.44 | $20.38 | 946 |
| 2024-12-30 | 21.52 | $20.43 | 800 |
| 2024-12-27 | 21.60 | $20.61 | 400 |
| 2024-12-26 | 21.66 | $20.71 | 100 |
| 2024-12-24 | 21.74 | $20.85 | 739 |
| 2024-12-23 | 21.81 | $20.79 | 300 |
| 2024-12-20 | 21.89 | $20.82 | 826 |
| 2024-12-19 | 21.95 | $20.67 | 1100 |
| 2024-12-18 | 22.03 | $20.57 | 1635 |
| 2024-12-17 | 22.11 | $21.20 | 400 |
| 2024-12-16 | 22.16 | $21.45 | 8200 |
| 2024-12-13 | 22.19 | $21.62 | 1200 |
| 2024-12-12 | 22.21 | $22.24 | 2600 |
| 2024-12-11 | 22.20 | $22.54 | 1100 |
| 2024-12-10 | 22.19 | $22.29 | 200 |
| 2024-12-09 | 22.21 | $22.47 | 900 |
| 2024-12-06 | 22.23 | $22.29 | 1134 |
| 2024-12-05 | 22.29 | $22.47 | 449 |
| 2024-12-04 | 22.31 | $22.25 | 400 |
| 2024-12-03 | 22.36 | $22.05 | 800 |
| 2024-12-02 | 22.40 | $22.10 | 742 |
| 2024-11-29 | 22.43 | $21.95 | 329 |
| 2024-11-27 | 22.47 | $21.92 | 5440 |
| 2024-11-26 | 22.52 | $22.25 | 500 |
| 2024-11-25 | 22.56 | $22.35 | 1300 |
| 2024-11-22 | 22.60 | $22.27 | 100 |
| 2024-11-21 | 22.64 | $22.14 | 600 |
| 2024-11-20 | 22.70 | $22.13 | 348 |
| 2024-11-19 | 22.75 | $22.21 | 1902 |
| 2024-11-18 | 22.81 | $22.27 | 549 |
| 2024-11-15 | 22.87 | $22.07 | 1243 |
| 2024-11-14 | 22.95 | $22.01 | 100 |
| 2024-11-13 | 23.03 | $22.02 | 2200 |
| 2024-11-12 | 23.11 | $22.29 | 900 |
| 2024-11-11 | 23.16 | $22.64 | 100 |
| 2024-11-08 | 23.21 | $22.93 | 2021 |
| 2024-11-07 | 23.25 | $23.41 | 200 |
| 2024-11-06 | 23.26 | $23.02 | 100 |
| 2024-11-05 | 23.28 | $23.15 | 300 |
| 2024-11-04 | 23.30 | $22.94 | 400 |
| 2024-11-01 | 23.33 | $22.69 | 4342 |
| 2024-10-31 | 23.37 | $22.75 | 800 |
| 2024-10-30 | 23.41 | $22.88 | 1500 |
| 2024-10-29 | 23.46 | $23.02 | 102 |
| 2024-10-28 | 23.49 | $23.15 | 800 |
| 2024-10-25 | 23.52 | $23.15 | — |
| 2024-10-24 | 23.58 | $23.23 | 216 |
| 2024-10-23 | 23.65 | $23.24 | 1000 |
| 2024-10-22 | 23.69 | $23.32 | 700 |
| 2024-10-21 | 23.74 | $23.48 | 444 |
| 2024-10-18 | 23.76 | $23.63 | 1403 |
| 2024-10-17 | 23.75 | $23.60 | 100 |
| 2024-10-16 | 23.76 | $23.59 | 3149 |
| 2024-10-15 | 23.75 | $23.38 | 2434 |
| 2024-10-14 | 23.75 | $23.73 | 228 |
| 2024-10-11 | 23.74 | $23.72 | 1200 |
| 2024-10-10 | 23.72 | $23.48 | 100 |
| 2024-10-09 | 23.71 | $23.49 | 1900 |
| 2024-10-08 | 23.69 | $23.49 | 100 |
| 2024-10-07 | 23.66 | $23.50 | 100 |
| 2024-10-04 | 23.63 | $23.63 | 449 |
| 2024-10-03 | 23.59 | $23.54 | 142 |
| 2024-10-02 | 23.57 | $23.80 | 1820 |
| 2024-10-01 | 23.54 | $23.66 | 500 |
| 2024-09-30 | 23.51 | $23.82 | 842 |
| 2024-09-27 | 23.51 | $24.33 | 4700 |
| 2024-09-26 | 23.47 | $24.60 | 339 |
| 2024-09-25 | 23.43 | $24.09 | 400 |
| 2024-09-24 | 23.42 | $24.30 | 118 |
| 2024-09-23 | 23.41 | $23.74 | 500 |
| 2024-09-20 | 23.43 | $23.56 | 100 |
| 2024-09-19 | 23.43 | $23.77 | 300 |
| 2024-09-18 | 23.44 | $23.41 | 400 |
| 2024-09-17 | 23.47 | $23.41 | 400 |
| 2024-09-16 | 23.52 | $23.43 | 600 |
| 2024-09-13 | 23.55 | $23.38 | 223 |
| 2024-09-12 | 23.57 | $23.26 | 604 |
| 2024-09-11 | 23.58 | $23.03 | 100 |
| 2024-09-10 | 23.60 | $22.86 | 3900 |
| 2024-09-09 | 23.61 | $23.01 | 217 |
| 2024-09-06 | 23.61 | $22.71 | 100 |
| 2024-09-05 | 23.62 | $23.22 | 400 |
| 2024-09-04 | 23.57 | $23.18 | 200 |
| 2024-09-03 | 23.51 | $23.10 | 700 |
| 2024-08-30 | 23.45 | $23.72 | 2000 |
| 2024-08-29 | 23.40 | $23.69 | 122 |
| 2024-08-28 | 23.36 | $23.79 | 143 |
| 2024-08-27 | 23.34 | $23.92 | 241 |
| 2024-08-26 | 23.29 | $23.96 | 1300 |
| 2024-08-23 | 23.24 | $24.17 | 534 |
| 2024-08-22 | 23.19 | $23.56 | 311 |
| 2024-08-21 | 23.16 | $24.04 | 400 |
| 2024-08-20 | 23.10 | $24.03 | 1000 |
| 2024-08-19 | 23.07 | $24.28 | 206 |
| 2024-08-16 | 23.03 | $24.03 | 600 |
| 2024-08-15 | 22.99 | $23.80 | 100 |
| 2024-08-14 | 22.98 | $23.45 | 100 |
| 2024-08-13 | 23.00 | $23.45 | 448 |
| 2024-08-12 | 23.04 | $23.12 | 110 |
| 2024-08-09 | 23.09 | $23.04 | 1400 |
| 2024-08-08 | 23.16 | $22.77 | 200 |
| 2024-08-07 | 23.24 | $22.24 | 338 |
| 2024-08-06 | 23.34 | $22.03 | 233 |
| 2024-08-05 | 23.44 | $21.93 | 400 |
| 2024-08-02 | 23.54 | $22.63 | 707 |
| 2024-08-01 | 23.59 | $23.03 | 11732 |
| 2024-07-31 | 23.62 | $23.39 | 438 |
| 2024-07-30 | 23.61 | $22.91 | 526 |
| 2024-07-29 | 23.62 | $22.97 | 1000 |
| 2024-07-26 | 23.63 | $23.10 | 336 |
| 2024-07-25 | 23.62 | $22.92 | 100 |
| 2024-07-24 | 23.63 | $22.92 | 100 |
| 2024-07-23 | 23.65 | $23.34 | 924 |
| 2024-07-22 | 23.64 | $23.50 | 1014 |
| 2024-07-19 | 23.63 | $23.32 | 300 |
| 2024-07-18 | 23.63 | $23.51 | 540 |
| 2024-07-17 | 23.61 | $23.80 | 415 |
| 2024-07-16 | 23.57 | $24.28 | 100 |
| 2024-07-15 | 23.48 | $24.19 | 923 |
| 2024-07-12 | 23.40 | $24.43 | 4000 |
| 2024-07-11 | 23.31 | $24.29 | 1138 |
| 2024-07-10 | 23.21 | $24.25 | 200 |
| 2024-07-09 | 23.11 | $23.99 | 900 |
| 2024-07-08 | 23.03 | $23.94 | 1900 |
| 2024-07-05 | 22.97 | $23.78 | 1323 |
| 2024-07-03 | 22.90 | $23.52 | 1303 |
| 2024-07-02 | 22.84 | $23.15 | 3300 |
| 2024-07-01 | 22.81 | $23.16 | 1400 |
| 2024-06-28 | 22.78 | $23.15 | 600 |
| 2024-06-27 | 22.75 | $23.01 | 100 |
| 2024-06-26 | 22.75 | $23.14 | 2300 |
| 2024-06-25 | 22.75 | $23.20 | 600 |
| 2024-06-24 | 22.75 | $23.24 | 2411 |
| 2024-06-21 | 22.75 | $23.24 | 800 |
| 2024-06-20 | 22.75 | $23.28 | 3100 |
| 2024-06-18 | 22.76 | $23.24 | 900 |
| 2024-06-17 | 22.77 | $22.84 | 700 |
| 2024-06-14 | 22.80 | $22.61 | 212 |
| 2024-06-13 | 22.84 | $22.55 | — |
| 2024-06-12 | 22.89 | $22.56 | 214 |
| 2024-06-11 | 22.93 | $22.28 | 2102 |
| 2024-06-10 | 22.97 | $22.38 | 400 |
| 2024-06-07 | 23.01 | $22.29 | 4200 |
| 2024-06-06 | 23.05 | $22.68 | 300 |
| 2024-06-05 | 23.07 | $22.57 | 2534 |
| 2024-06-04 | 23.10 | $22.19 | 200 |
| 2024-06-03 | 23.16 | $22.59 | 1700 |
| 2024-05-31 | 23.19 | $22.54 | 229 |
| 2024-05-30 | 23.21 | $22.62 | 500 |
| 2024-05-29 | 23.21 | $22.87 | 332 |
| 2024-05-28 | 23.19 | $23.25 | 11900 |
| 2024-05-24 | 23.18 | $23.21 | 300 |
| 2024-05-23 | 23.15 | $23.17 | 100 |
| 2024-05-22 | 23.11 | $23.27 | 4137 |
| 2024-05-21 | 23.07 | $23.42 | 2600 |
| 2024-05-20 | 23.01 | $23.46 | 100 |
| 2024-05-17 | 22.95 | $23.46 | 3036 |
| 2024-05-16 | 22.87 | $23.43 | 800 |
| 2024-05-15 | 22.79 | $23.53 | 6600 |
| 2024-05-14 | 22.71 | $23.37 | 300 |
| 2024-05-13 | 22.64 | $23.16 | 433 |
| 2024-05-10 | 22.60 | $23.12 | 7100 |
| 2024-05-09 | 22.58 | $23.12 | 1500 |
| 2024-05-08 | 22.58 | $23.12 | 1400 |
| 2024-05-07 | 22.57 | $23.18 | 908 |
| 2024-05-06 | 22.58 | $23.28 | 20205 |
| 2024-05-03 | 22.57 | $23.15 | 3700 |
| 2024-05-02 | 22.56 | $22.95 | 2108 |
| 2024-05-01 | 22.56 | $22.64 | 4900 |
| 2024-04-30 | 22.57 | $22.59 | 8447 |
| 2024-04-29 | 22.58 | $22.90 | 1726 |
| 2024-04-26 | 22.58 | $22.67 | 1539 |
| 2024-04-25 | 22.58 | $22.38 | 409 |
| 2024-04-24 | 22.60 | $22.37 | 1200 |
| 2024-04-23 | 22.60 | $22.39 | 1522 |
| 2024-04-22 | 22.61 | $22.11 | 7600 |
| 2024-04-19 | 22.62 | $21.89 | 309 |
| 2024-04-18 | 22.65 | $21.90 | 1100 |
| 2024-04-17 | 22.69 | $21.98 | 600 |
| 2024-04-16 | 22.69 | $21.95 | 146 |
| 2024-04-15 | 22.71 | $22.35 | 100 |
| 2024-04-12 | 22.70 | $22.61 | 714 |
| 2024-04-11 | 22.69 | $23.13 | 100 |
| 2024-04-10 | 22.67 | $22.94 | 100 |
| 2024-04-09 | 22.64 | $23.32 | 1024 |
| 2024-04-08 | 22.59 | $23.18 | 909 |
| 2024-04-05 | 22.55 | $22.97 | 100 |
| 2024-04-04 | 22.52 | $22.85 | 300 |
| 2024-04-03 | 22.49 | $22.95 | 500 |
| 2024-04-02 | 22.44 | $22.85 | 603 |
| 2024-04-01 | 22.40 | $22.74 | 100 |
| 2024-03-28 | 22.36 | $22.77 | 1700 |
| 2024-03-27 | 22.31 | $22.68 | 400 |
| 2024-03-26 | 22.26 | $22.51 | 449 |
| 2024-03-25 | 22.23 | $22.46 | 4807 |
| 2024-03-22 | 22.20 | $22.38 | 105 |
| 2024-03-21 | 22.18 | $22.53 | 1126 |
| 2024-03-20 | 22.15 | $22.56 | 800 |
| 2024-03-19 | 22.12 | $22.09 | 4500 |
| 2024-03-18 | 22.12 | $22.24 | 323 |
| 2024-03-15 | 22.10 | $22.29 | 228 |
| 2024-03-14 | 22.08 | $22.44 | 211 |
| 2024-03-13 | 22.05 | $22.58 | 645 |
| 2024-03-12 | 22.00 | $22.46 | 114 |
| 2024-03-11 | 21.98 | $22.26 | 200 |
| 2024-03-08 | 21.96 | $22.31 | 1200 |
| 2024-03-07 | 21.94 | $22.44 | 7613 |
| 2024-03-06 | 21.92 | $22.26 | 800 |
| 2024-03-05 | 21.91 | $21.92 | 200 |
| 2024-03-04 | 21.90 | $22.10 | 8602 |
| 2024-03-01 | 21.89 | $21.98 | 1040 |
| 2024-02-29 | 21.88 | $21.69 | 1000 |
| 2024-02-28 | 21.87 | $21.63 | 6036 |
| 2024-02-27 | 21.87 | $21.94 | 4000 |
| 2024-02-26 | 21.86 | $21.88 | 804 |
| 2024-02-23 | 21.85 | $21.95 | 1504 |
| 2024-02-22 | 21.83 | $22.05 | 100 |
| 2024-02-21 | 21.80 | $21.95 | 100 |
| 2024-02-20 | 21.77 | $21.98 | 1504 |
| 2024-02-16 | 21.73 | $21.92 | 116 |
| 2024-02-15 | 21.70 | $21.92 | 308 |
| 2024-02-14 | 21.66 | $21.82 | 100 |
| 2024-02-13 | 21.62 | $21.54 | 100 |
| 2024-02-12 | 21.60 | $22.02 | 2100 |
| 2024-02-09 | 21.59 | $21.95 | 16600 |
| 2024-02-08 | 21.57 | $21.88 | 1414 |
| 2024-02-07 | 21.56 | $22.07 | 1829 |
| 2024-02-06 | 21.54 | $22.04 | 200 |
| 2024-02-05 | 21.54 | $21.69 | 2741 |
| 2024-02-02 | 21.55 | $21.80 | 3000 |
| 2024-02-01 | 21.56 | $21.86 | 400 |
| 2024-01-31 | 21.56 | $21.53 | 945 |
| 2024-01-30 | 21.60 | $21.68 | 3400 |
| 2024-01-29 | 21.64 | $21.76 | 1825 |
| 2024-01-26 | 21.68 | $21.67 | 243 |
| 2024-01-25 | 21.73 | $21.50 | 300 |
| 2024-01-24 | 21.78 | $21.46 | 127 |
| 2024-01-23 | 21.82 | $21.33 | 149 |
| 2024-01-22 | 21.88 | $21.17 | 600 |
| 2024-01-19 | 21.92 | $21.38 | 103 |
| 2024-01-18 | 21.97 | $21.12 | 227 |
| 2024-01-17 | 22.02 | $20.90 | 2419 |
| 2024-01-16 | 22.09 | $21.17 | 1100 |
| 2024-01-12 | 22.14 | $21.78 | 819 |
| 2024-01-11 | 22.14 | $21.65 | 2435 |
| 2024-01-10 | 22.13 | $21.58 | 103 |
| 2024-01-09 | 22.12 | $21.66 | 1004 |
| 2024-01-08 | 22.11 | $22.04 | 2742 |
| 2024-01-05 | 22.07 | $22.00 | 800 |
| 2024-01-04 | 22.04 | $21.87 | 6329 |
| 2024-01-03 | 22.01 | $21.95 | 334 |
| 2024-01-02 | 21.98 | $22.25 | 6800 |
| 2023-12-29 | 21.95 | $22.62 | 17802 |
| 2023-12-28 | 21.88 | $22.59 | 100 |
| 2023-12-27 | 21.82 | $22.64 | 2100 |
| 2023-12-26 | 21.76 | $22.47 | 6100 |
| 2023-12-22 | 21.69 | $22.25 | 100 |
| 2023-12-21 | 21.63 | $22.45 | 2505 |
| 2023-12-20 | 21.57 | $22.05 | 800 |
| 2023-12-19 | 21.53 | $22.38 | 600 |
| 2023-12-18 | 21.47 | $22.18 | 600 |
| 2023-12-15 | 21.42 | $22.17 | 100 |
| 2023-12-14 | 21.36 | $22.26 | 100 |
| 2023-12-13 | 21.31 | $21.82 | 200 |
| 2023-12-12 | 21.27 | $21.39 | 1438 |
| 2023-12-11 | 21.21 | $21.43 | 328 |
| 2023-12-08 | 21.16 | $21.37 | 200 |
| 2023-12-07 | 21.10 | $21.35 | 400 |
| 2023-12-06 | 21.05 | $21.25 | — |
| 2023-12-05 | 21.01 | $21.28 | 100 |
| 2023-12-04 | 20.97 | $21.33 | 300 |
| 2023-12-01 | 20.93 | $21.63 | 310 |
| 2023-11-30 | 20.86 | $21.40 | 100 |
| 2023-11-29 | 20.77 | $21.33 | 100 |
| 2023-11-28 | 20.67 | $21.39 | 130 |
| 2023-11-27 | 20.57 | $21.08 | 12822 |
| 2023-11-24 | 20.49 | $21.15 | 300 |
| 2023-11-22 | 20.40 | $21.13 | 300 |
| 2023-11-21 | 20.31 | $21.19 | 100 |
| 2023-11-20 | 20.24 | $21.31 | 7236 |
| 2023-11-17 | 20.15 | $21.08 | 100 |
| 2023-11-16 | 20.07 | $21.07 | 634 |
| 2023-11-15 | 20.00 | $21.15 | 100 |
| 2023-11-14 | 19.93 | $21.03 | 238 |
| 2023-11-13 | 19.89 | $20.31 | 52 |
| 2023-11-10 | 19.88 | $20.38 | 100 |
| 2023-11-09 | 19.85 | $20.15 | 400 |
| 2023-11-08 | 19.84 | $20.33 | 200 |
| 2023-11-07 | 19.83 | $20.47 | 111 |
| 2023-11-06 | 19.80 | $20.58 | 100 |
| 2023-11-03 | 19.74 | $20.51 | 2000 |
| 2023-11-02 | 19.69 | $20.12 | 100 |
| 2023-11-01 | 19.65 | $19.67 | 1200 |
| 2023-10-31 | 19.63 | $19.34 | 100 |
| 2023-10-30 | 19.62 | $19.44 | 100 |
| 2023-10-27 | 19.63 | $19.34 | 100 |
| 2023-10-26 | 19.65 | $19.41 | 3125 |
| 2023-10-25 | 19.66 | $19.39 | 100 |
| 2023-10-24 | 19.67 | $19.65 | 545 |
| 2023-10-23 | 19.67 | $19.50 | 416 |
| 2023-10-20 | 19.69 | $19.54 | 207 |
| 2023-10-19 | 19.72 | $19.74 | 100 |
| 2023-10-18 | 19.74 | $19.78 | 100 |
| 2023-10-17 | 19.78 | $20.12 | 233 |
| 2023-10-16 | 19.80 | $20.13 | 200 |
| 2023-10-13 | 19.82 | $19.84 | 51000 |
| 2023-10-12 | 19.86 | $19.85 | 100 |
| 2023-10-11 | 19.90 | $20.09 | 7500 |
| 2023-10-10 | 19.93 | $19.89 | 210 |
| 2023-10-09 | 19.96 | $19.47 | — |
| 2023-10-06 | 20.02 | $19.48 | 120 |
| 2023-10-05 | 20.06 | $19.25 | — |
| 2023-10-04 | 20.10 | $19.28 | 14100 |
| 2023-10-03 | 20.16 | $19.20 | 100 |
| 2023-10-02 | 20.23 | $19.56 | 1600 |
| 2023-09-29 | 20.29 | $19.73 | — |
| 2023-09-28 | 20.33 | $19.74 | 200 |
| 2023-09-27 | 20.40 | $19.57 | 100 |
| 2023-09-26 | 20.47 | $19.63 | — |
| 2023-09-25 | 20.53 | $19.98 | 100 |
| 2023-09-22 | 20.57 | $20.07 | — |
| 2023-09-21 | 20.60 | $20.09 | 100 |
| 2023-09-20 | 20.64 | $20.53 | — |
| 2023-09-19 | 20.63 | $20.54 | 100 |
| 2023-09-18 | 20.63 | $20.60 | — |
| 2023-09-15 | 20.62 | $20.62 | — |
| 2023-09-14 | 20.60 | $20.74 | — |
| 2023-09-13 | 20.58 | $20.60 | — |
| 2023-09-12 | 20.58 | $20.53 | — |
| 2023-09-11 | 20.58 | $20.57 | — |
| 2023-09-08 | 20.59 | $20.28 | — |
| 2023-09-07 | 20.63 | $20.22 | 100 |
| 2023-09-06 | 20.68 | $20.42 | — |
| 2023-09-05 | 20.71 | $20.58 | — |
| 2023-09-01 | 20.74 | $20.79 | — |
| 2023-08-31 | 20.76 | $20.59 | — |
| 2023-08-30 | 20.79 | $20.97 | — |
| 2023-08-29 | 20.81 | $21.06 | 100 |
| 2023-08-28 | 20.85 | $20.84 | — |
| 2023-08-25 | 20.92 | $20.69 | 100 |
| 2023-08-24 | 20.99 | $20.70 | 100 |
| 2023-08-23 | 21.05 | $20.89 | 100 |
| 2023-08-22 | 21.12 | $20.46 | — |
| 2023-08-21 | 21.21 | $20.43 | — |
| 2023-08-18 | 21.28 | $20.33 | 100 |
| 2023-08-17 | 21.36 | $20.30 | — |
| 2023-08-16 | 21.44 | $20.42 | — |
| 2023-08-15 | 21.51 | $20.48 | — |
| 2023-08-14 | 21.59 | $20.66 | 300 |
| 2023-08-11 | 21.66 | $20.78 | — |
| 2023-08-10 | 21.72 | $21.06 | 130 |
| 2023-08-09 | 21.76 | $21.07 | 100 |
| 2023-08-08 | 21.80 | $21.01 | 809 |
| 2023-08-07 | 21.81 | $21.24 | 104 |
| 2023-08-04 | 21.80 | $21.24 | 708 |
| 2023-08-03 | 21.80 | $21.16 | 148 |
| 2023-08-02 | 21.78 | $21.34 | 100 |
| 2023-08-01 | 21.78 | $21.87 | — |
| 2023-07-31 | 21.76 | $22.21 | 7700 |
| 2023-07-28 | 21.72 | $22.23 | 1300 |
| 2023-07-27 | 21.66 | $21.91 | — |
| 2023-07-26 | 21.63 | $22.23 | 2124 |
| 2023-07-25 | 21.58 | $22.15 | 2542 |
| 2023-07-24 | 21.54 | $21.99 | 543 |
| 2023-07-21 | 21.51 | $21.77 | 2103 |
| 2023-07-20 | 21.50 | $21.88 | 1800 |
| 2023-07-19 | 21.48 | $22.01 | 21200 |
| 2023-07-18 | 21.47 | $22.02 | 5531 |
| 2023-07-17 | 21.46 | $22.04 | 15100 |
| 2023-07-14 | 21.45 | $21.93 | 4106 |
| 2023-07-13 | 21.45 | $21.99 | 315 |
| 2023-07-12 | 21.43 | $21.72 | 2104 |
| 2023-07-11 | 21.42 | $21.30 | 1435 |
| 2023-07-10 | 21.42 | $21.07 | 34701 |
| 2023-07-07 | 21.43 | $21.15 | 28400 |
| 2023-07-06 | 21.42 | $20.83 | 4100 |
| 2023-07-05 | 21.43 | $21.36 | 16713 |
| 2023-07-03 | 21.41 | $21.50 | 1600 |
| 2023-06-30 | 21.37 | $21.28 | 5300 |
| 2023-06-29 | 21.33 | $21.12 | — |
| 2023-06-28 | 21.28 | $21.17 | 100 |
| 2023-06-27 | 21.24 | $21.34 | — |
| 2023-06-26 | 21.20 | $21.39 | — |
| 2023-06-23 | 21.13 | $21.27 | — |
| 2023-06-22 | 21.08 | $21.54 | — |
| 2023-06-21 | 21.01 | $21.65 | — |
| 2023-06-20 | 20.94 | $21.66 | 500 |
| 2023-06-16 | 20.87 | $21.87 | — |
| 2023-06-15 | 20.80 | $21.94 | 100 |
| 2023-06-14 | 20.72 | $21.81 | 100 |
| 2023-06-13 | 20.65 | $21.62 | — |
| 2023-06-12 | 20.59 | $21.43 | 100 |
| 2023-06-09 | 20.53 | $21.43 | 100 |
| 2023-06-08 | 20.47 | $21.23 | — |
| 2023-06-07 | 20.43 | $21.03 | — |
| 2023-06-06 | 20.40 | $21.05 | — |
| 2023-06-05 | 20.36 | $20.83 | — |
| 2023-06-02 | 20.34 | $20.78 | — |
| 2023-06-01 | 20.31 | $20.47 | — |
| 2023-05-31 | 20.28 | $20.10 | — |
| 2023-05-30 | 20.28 | $20.31 | — |
| 2023-05-26 | 20.27 | $20.50 | — |
| 2023-05-25 | 20.26 | $20.17 | — |
| 2023-05-24 | 20.26 | $20.13 | — |
| 2023-05-23 | 20.24 | $20.12 | — |
| 2023-05-22 | 20.23 | $20.31 | — |
| 2023-05-19 | 20.22 | $20.32 | — |
| 2023-05-18 | 20.20 | $20.38 | — |
| 2023-05-17 | 20.20 | $20.46 | 100 |
| 2023-05-16 | 20.19 | $20.32 | — |
| 2023-05-15 | 20.20 | $20.47 | — |
| 2023-05-12 | 20.20 | $20.18 | — |
| 2023-05-11 | 20.22 | $20.21 | 100 |
| 2023-05-10 | 20.24 | $20.43 | 100 |
| 2023-05-09 | 20.24 | $20.36 | — |
| 2023-05-08 | 20.24 | $20.41 | — |
| 2023-05-05 | 20.22 | $20.38 | — |
| 2023-05-04 | 20.20 | $20.08 | — |
| 2023-05-03 | 20.20 | $20.05 | — |
| 2023-05-02 | 20.20 | $20.03 | — |
| 2023-05-01 | 20.21 | $20.14 | — |
| 2023-04-28 | 20.21 | $20.23 | — |
| 2023-04-27 | 20.21 | $20.14 | — |
| 2023-04-26 | 20.21 | $19.81 | — |
| 2023-04-25 | 20.22 | $19.82 | — |
| 2023-04-24 | 20.21 | $20.12 | — |
| 2023-04-21 | 20.19 | $20.04 | 100 |
| 2023-04-20 | 20.17 | $20.31 | — |
| 2023-04-19 | 20.14 | $20.28 | — |
| 2023-04-18 | 20.09 | $20.53 | — |
| 2023-04-17 | 20.03 | $20.52 | — |
| 2023-04-14 | 19.96 | $20.56 | — |
| 2023-04-13 | 19.90 | $20.63 | 100 |
| 2023-04-12 | 19.81 | $20.34 | — |
| 2023-04-11 | 19.77 | $20.35 | — |
| 2023-04-10 | 19.73 | $20.07 | — |
| 2023-04-06 | 19.69 | $19.97 | 100 |
| 2023-04-05 | 19.70 | $20.00 | 100 |
| 2023-04-04 | 19.70 | $20.14 | — |
| 2023-04-03 | 19.68 | $20.19 | — |
| 2023-03-31 | 19.68 | $20.20 | 100 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
41.55
2026-07-17
Close Price
$39.61
Vol: 9404
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.64
Average
25.35
Maximum
42.78
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.55 | $39.61 | 9404 |
| 2026-07-16 | 41.76 | $39.93 | 65700 |
| 2026-07-15 | 41.95 | $41.05 | 6800 |
| 2026-07-14 | 42.04 | $41.32 | 34628 |
| 2026-07-13 | 42.12 | $40.44 | 9507 |
| 2026-07-10 | 42.30 | $42.07 | 6525 |
| 2026-07-09 | 42.32 | $41.87 | 15600 |
| 2026-07-08 | 42.37 | $41.41 | 3053 |
| 2026-07-07 | 42.47 | $41.42 | 8500 |
| 2026-07-06 | 42.58 | $42.73 | 27300 |
| 2026-07-02 | 42.56 | $41.36 | 39704 |
| 2026-07-01 | 42.69 | $41.86 | 3400 |
| 2026-06-30 | 42.78 | $43.20 | 8600 |
| 2026-06-29 | 42.73 | $42.70 | 11838 |
| 2026-06-26 | 42.73 | $42.72 | 6600 |
| 2026-06-25 | 42.74 | $43.20 | 48000 |
| 2026-06-24 | 42.69 | $42.38 | 6902 |
| 2026-06-23 | 42.72 | $42.47 | 5820 |
| 2026-06-22 | 42.75 | $44.96 | 18300 |
| 2026-06-18 | 42.51 | $44.94 | 6700 |
| 2026-06-17 | 42.26 | $43.60 | 6100 |
| 2026-06-16 | 42.12 | $43.60 | 5817 |
| 2026-06-15 | 41.96 | $44.05 | 17200 |
| 2026-06-12 | 41.74 | $42.71 | 2600 |
| 2026-06-11 | 41.64 | $42.41 | 8300 |
| 2026-06-10 | 41.56 | $40.16 | 6616 |
| 2026-06-09 | 41.70 | $40.99 | 4340 |
| 2026-06-08 | 41.78 | $40.84 | 4100 |
| 2026-06-05 | 41.88 | $40.13 | 28200 |
| 2026-06-04 | 42.06 | $43.09 | 3126 |
| 2026-06-03 | 41.95 | $43.57 | 4700 |
| 2026-06-02 | 41.78 | $44.15 | 5709 |
| 2026-06-01 | 41.53 | $43.80 | 5308 |
| 2026-05-29 | 41.29 | $43.16 | 4039 |
| 2026-05-28 | 41.10 | $43.20 | 4334 |
| 2026-05-27 | 40.87 | $42.88 | 11300 |
| 2026-05-26 | 40.66 | $42.89 | 7500 |
| 2026-05-22 | 40.43 | $41.01 | 5100 |
| 2026-05-21 | 40.37 | $41.26 | 2546 |
| 2026-05-20 | 40.27 | $40.86 | 9229 |
| 2026-05-19 | 40.21 | $39.81 | 4246 |
| 2026-05-18 | 40.26 | $40.43 | 30200 |
| 2026-05-15 | 40.24 | $40.25 | 7946 |
| 2026-05-14 | 40.24 | $41.87 | 5012 |
| 2026-05-13 | 40.06 | $41.57 | 4600 |
| 2026-05-12 | 39.90 | $40.99 | 10611 |
| 2026-05-11 | 39.79 | $42.23 | 6816 |
| 2026-05-08 | 39.53 | $42.22 | 7000 |
| 2026-05-07 | 39.25 | $41.29 | 20212 |
| 2026-05-06 | 39.04 | $41.92 | 10200 |
| 2026-05-05 | 38.73 | $40.25 | 4300 |
| 2026-05-04 | 38.57 | $39.24 | 96720 |
| 2026-05-01 | 38.50 | $39.38 | 12107 |
| 2026-04-30 | 38.41 | $39.31 | 4832 |
| 2026-04-29 | 38.32 | $38.36 | 7522 |
| 2026-04-28 | 38.31 | $38.87 | 4600 |
| 2026-04-27 | 38.25 | $39.40 | 4500 |
| 2026-04-24 | 38.13 | $39.37 | 8900 |
| 2026-04-23 | 38.00 | $38.69 | 4500 |
| 2026-04-22 | 37.93 | $39.35 | 6407 |
| 2026-04-21 | 37.78 | $38.85 | 5000 |
| 2026-04-20 | 37.67 | $39.64 | 1800 |
| 2026-04-17 | 37.46 | $40.04 | 15400 |
| 2026-04-16 | 37.19 | $39.39 | 6800 |
| 2026-04-15 | 36.95 | $39.32 | 5304 |
| 2026-04-14 | 36.70 | $39.47 | 27700 |
| 2026-04-13 | 36.41 | $38.96 | 7914 |
| 2026-04-10 | 36.15 | $38.37 | 6700 |
| 2026-04-09 | 35.91 | $38.32 | 7826 |
| 2026-04-08 | 35.66 | $38.32 | 8600 |
| 2026-04-07 | 35.38 | $36.16 | 5900 |
| 2026-04-06 | 35.29 | $35.79 | 12809 |
| 2026-04-02 | 35.24 | $35.24 | 2447 |
| 2026-04-01 | 35.24 | $35.71 | 4618 |
| 2026-03-31 | 35.19 | $35.06 | 7600 |
| 2026-03-30 | 35.21 | $33.39 | 8700 |
| 2026-03-27 | 35.40 | $33.77 | 46000 |
| 2026-03-26 | 35.57 | $33.98 | 13345 |
| 2026-03-25 | 35.74 | $35.22 | 4024 |
| 2026-03-24 | 35.79 | $34.73 | 1400 |
| 2026-03-23 | 35.90 | $35.13 | 7127 |
| 2026-03-20 | 35.99 | $33.88 | 3200 |
| 2026-03-19 | 36.21 | $35.35 | 5900 |
| 2026-03-18 | 36.30 | $35.39 | 1300 |
| 2026-03-17 | 36.39 | $36.09 | 2532 |
| 2026-03-16 | 36.43 | $35.81 | 16400 |
| 2026-03-13 | 36.49 | $34.45 | 5300 |
| 2026-03-12 | 36.71 | $34.87 | 3900 |
| 2026-03-11 | 36.90 | $36.37 | 3601 |
| 2026-03-10 | 36.95 | $36.22 | 3643 |
| 2026-03-09 | 37.03 | $35.94 | 5303 |
| 2026-03-06 | 37.15 | $35.24 | 6400 |
| 2026-03-05 | 37.35 | $35.81 | 8000 |
| 2026-03-04 | 37.51 | $37.01 | 16200 |
| 2026-03-03 | 37.56 | $36.44 | 18100 |
| 2026-03-02 | 37.68 | $38.99 | 3700 |
| 2026-02-27 | 37.54 | $39.57 | 9800 |
| 2026-02-26 | 37.33 | $39.58 | 3100 |
| 2026-02-25 | 37.09 | $39.53 | 9200 |
| 2026-02-24 | 36.83 | $38.96 | 4600 |
| 2026-02-23 | 36.61 | $38.07 | 5504 |
| 2026-02-20 | 36.46 | $38.37 | 8800 |
| 2026-02-19 | 36.25 | $37.39 | 1709 |
| 2026-02-18 | 36.13 | $37.30 | 4800 |
| 2026-02-17 | 36.01 | $37.09 | 8800 |
| 2026-02-13 | 35.90 | $37.54 | 8500 |
| 2026-02-12 | 35.73 | $37.46 | 13600 |
| 2026-02-11 | 35.54 | $37.67 | 5900 |
| 2026-02-10 | 35.32 | $36.94 | 8013 |
| 2026-02-09 | 35.15 | $36.99 | 32246 |
| 2026-02-06 | 34.95 | $36.56 | 4031 |
| 2026-02-05 | 34.78 | $35.47 | 3200 |
| 2026-02-04 | 34.71 | $35.92 | 16407 |
| 2026-02-03 | 34.59 | $36.46 | 2000 |
| 2026-02-02 | 34.39 | $35.79 | 14800 |
| 2026-01-30 | 34.24 | $35.40 | 3600 |
| 2026-01-29 | 34.12 | $36.51 | 3200 |
| 2026-01-28 | 33.87 | $36.74 | 5544 |
| 2026-01-27 | 33.56 | $36.32 | 6283 |
| 2026-01-26 | 33.27 | $35.12 | 3618 |
| 2026-01-23 | 33.08 | $35.01 | 2900 |
| 2026-01-22 | 32.88 | $34.79 | 8916 |
| 2026-01-21 | 32.68 | $34.28 | 400 |
| 2026-01-20 | 32.51 | $33.66 | 3643 |
| 2026-01-16 | 32.39 | $33.83 | 13600 |
| 2026-01-15 | 32.23 | $33.66 | 4400 |
| 2026-01-14 | 32.08 | $33.51 | 4041 |
| 2026-01-13 | 31.93 | $33.10 | 12145 |
| 2026-01-12 | 31.81 | $33.31 | 14444 |
| 2026-01-09 | 31.65 | $32.99 | 1300 |
| 2026-01-08 | 31.51 | $32.75 | 15000 |
| 2026-01-07 | 31.38 | $32.95 | 5900 |
| 2026-01-06 | 31.22 | $33.09 | 1600 |
| 2026-01-05 | 31.02 | $32.65 | 18100 |
| 2026-01-02 | 30.85 | $32.13 | 5306 |
| 2025-12-31 | 30.71 | $31.34 | 2500 |
| 2025-12-30 | 30.65 | $31.44 | 3600 |
| 2025-12-29 | 30.56 | $31.30 | 14500 |
| 2025-12-26 | 30.49 | $31.11 | 700 |
| 2025-12-24 | 30.42 | $30.87 | 322 |
| 2025-12-23 | 30.37 | $30.74 | 1648 |
| 2025-12-22 | 30.34 | $30.44 | 5837 |
| 2025-12-19 | 30.32 | $30.12 | 2400 |
| 2025-12-18 | 30.35 | $29.99 | 2621 |
| 2025-12-17 | 30.38 | $29.57 | 3900 |
| 2025-12-16 | 30.47 | $29.90 | 4900 |
| 2025-12-15 | 30.53 | $30.22 | 1300 |
| 2025-12-12 | 30.56 | $30.07 | 2700 |
| 2025-12-11 | 30.61 | $31.31 | 1000 |
| 2025-12-10 | 30.54 | $31.17 | 2800 |
| 2025-12-09 | 30.47 | $30.86 | 604 |
| 2025-12-08 | 30.43 | $30.74 | 2032 |
| 2025-12-05 | 30.40 | $30.79 | 3007 |
| 2025-12-04 | 30.36 | $30.83 | 1110 |
| 2025-12-03 | 30.31 | $30.79 | 2433 |
| 2025-12-02 | 30.26 | $30.62 | 1500 |
| 2025-12-01 | 30.22 | $30.47 | 1200 |
| 2025-11-28 | 30.19 | $30.56 | 1533 |
| 2025-11-26 | 30.15 | $30.68 | 10211 |
| 2025-11-25 | 30.10 | $30.20 | 806 |
| 2025-11-24 | 30.09 | $30.04 | 2210 |
| 2025-11-21 | 30.09 | $29.76 | 904 |
| 2025-11-20 | 30.13 | $29.70 | 3640 |
| 2025-11-19 | 30.17 | $30.19 | 3900 |
| 2025-11-18 | 30.17 | $30.21 | 3700 |
| 2025-11-17 | 30.17 | $30.33 | 2030 |
| 2025-11-14 | 30.15 | $30.64 | 1400 |
| 2025-11-13 | 30.10 | $30.62 | 9700 |
| 2025-11-12 | 30.04 | $31.04 | 87100 |
| 2025-11-11 | 29.94 | $30.93 | 500 |
| 2025-11-10 | 29.84 | $30.67 | 600 |
| 2025-11-07 | 29.75 | $30.02 | 500 |
| 2025-11-06 | 29.72 | $29.99 | 2000 |
| 2025-11-05 | 29.69 | $30.35 | 500 |
| 2025-11-04 | 29.62 | $29.83 | 339 |
| 2025-11-03 | 29.60 | $30.62 | 1000 |
| 2025-10-31 | 29.49 | $30.29 | 200 |
| 2025-10-30 | 29.41 | $30.26 | 100 |
| 2025-10-29 | 29.32 | $30.48 | 600 |
| 2025-10-28 | 29.20 | $30.25 | 302 |
| 2025-10-27 | 29.09 | $30.11 | 105 |
| 2025-10-24 | 28.98 | $29.81 | 400 |
| 2025-10-23 | 28.89 | $29.72 | 137 |
| 2025-10-22 | 28.80 | $29.49 | 3000 |
| 2025-10-21 | 28.73 | $29.39 | 300 |
| 2025-10-20 | 28.66 | $29.83 | 501 |
| 2025-10-17 | 28.54 | $29.53 | 2117 |
| 2025-10-16 | 28.43 | $29.69 | 3900 |
| 2025-10-15 | 28.30 | $29.06 | 604 |
| 2025-10-14 | 28.22 | $28.45 | 303 |
| 2025-10-13 | 28.20 | $28.77 | 100 |
| 2025-10-10 | 28.14 | $27.98 | 522 |
| 2025-10-09 | 28.15 | $28.69 | 523 |
| 2025-10-08 | 28.10 | $28.99 | 100 |
| 2025-10-07 | 28.00 | $28.64 | 537 |
| 2025-10-06 | 27.94 | $28.80 | 400 |
| 2025-10-03 | 27.84 | $28.85 | 213 |
| 2025-10-02 | 27.74 | $28.65 | 216 |
| 2025-10-01 | 27.64 | $28.52 | 419 |
| 2025-09-30 | 27.55 | $28.31 | 200 |
| 2025-09-29 | 27.47 | $28.23 | 724 |
| 2025-09-26 | 27.39 | $27.98 | 200 |
| 2025-09-25 | 27.33 | $27.78 | 909 |
| 2025-09-24 | 27.28 | $28.20 | 3100 |
| 2025-09-23 | 27.18 | $28.43 | 108 |
| 2025-09-22 | 27.05 | $28.23 | 400 |
| 2025-09-19 | 26.93 | $27.97 | 400 |
| 2025-09-18 | 26.82 | $27.94 | 1100 |
| 2025-09-17 | 26.70 | $27.86 | 500 |
| 2025-09-16 | 26.58 | $27.94 | 300 |
| 2025-09-15 | 26.44 | $27.65 | 1000 |
| 2025-09-12 | 26.31 | $27.39 | 749 |
| 2025-09-11 | 26.20 | $27.23 | 100 |
| 2025-09-10 | 26.09 | $26.86 | 100 |
| 2025-09-09 | 26.01 | $26.59 | 137 |
| 2025-09-08 | 25.94 | $26.46 | 200 |
| 2025-09-05 | 25.89 | $26.19 | 349 |
| 2025-09-04 | 25.86 | $25.93 | 100 |
| 2025-09-03 | 25.85 | $25.85 | 1300 |
| 2025-09-02 | 25.85 | $25.71 | 546 |
| 2025-08-29 | 25.87 | $25.82 | 400 |
| 2025-08-28 | 25.87 | $26.06 | — |
| 2025-08-27 | 25.85 | $25.96 | 146 |
| 2025-08-26 | 25.84 | $25.96 | 719 |
| 2025-08-25 | 25.83 | $26.05 | 233 |
| 2025-08-22 | 25.80 | $26.26 | 100 |
| 2025-08-21 | 25.75 | $25.76 | 606 |
| 2025-08-20 | 25.75 | $25.82 | 1622 |
| 2025-08-19 | 25.75 | $25.83 | 217 |
| 2025-08-18 | 25.74 | $26.10 | 112 |
| 2025-08-15 | 25.70 | $26.12 | 100 |
| 2025-08-14 | 25.66 | $26.11 | 328 |
| 2025-08-13 | 25.61 | $26.41 | 500 |
| 2025-08-12 | 25.52 | $26.37 | 3018 |
| 2025-08-11 | 25.43 | $25.98 | 2516 |
| 2025-08-08 | 25.38 | $26.03 | 114 |
| 2025-08-07 | 25.31 | $26.02 | 2000 |
| 2025-08-06 | 25.23 | $25.58 | 200 |
| 2025-08-05 | 25.20 | $25.42 | 146 |
| 2025-08-04 | 25.17 | $25.28 | 100 |
| 2025-08-01 | 25.16 | $24.95 | 905 |
| 2025-07-31 | 25.19 | $24.97 | 125 |
| 2025-07-30 | 25.21 | $25.15 | 800 |
| 2025-07-29 | 25.21 | $25.33 | 500 |
| 2025-07-28 | 25.20 | $25.18 | 438 |
| 2025-07-25 | 25.20 | $25.53 | 300 |
| 2025-07-24 | 25.17 | $25.61 | 2000 |
| 2025-07-23 | 25.12 | $25.76 | 100 |
| 2025-07-22 | 25.06 | $25.36 | 1100 |
| 2025-07-21 | 25.02 | $25.44 | 7100 |
| 2025-07-18 | 24.98 | $25.17 | 100 |
| 2025-07-17 | 24.96 | $25.28 | 212 |
| 2025-07-16 | 24.93 | $25.19 | 400 |
| 2025-07-15 | 24.90 | $25.01 | 242 |
| 2025-07-14 | 24.89 | $24.96 | 200 |
| 2025-07-11 | 24.88 | $25.07 | 142 |
| 2025-07-10 | 24.86 | $25.15 | 139 |
| 2025-07-09 | 24.83 | $25.22 | 401 |
| 2025-07-08 | 24.79 | $25.32 | 230 |
| 2025-07-07 | 24.73 | $25.18 | 943 |
| 2025-07-03 | 24.68 | $25.70 | 100 |
| 2025-07-02 | 24.58 | $25.44 | 345 |
| 2025-07-01 | 24.49 | $25.22 | 200 |
| 2025-06-30 | 24.41 | $25.21 | 135 |
| 2025-06-27 | 24.33 | $25.03 | 116 |
| 2025-06-26 | 24.25 | $25.05 | 500 |
| 2025-06-25 | 24.17 | $24.88 | 100 |
| 2025-06-24 | 24.09 | $24.89 | 1200 |
| 2025-06-23 | 24.01 | $24.26 | 129 |
| 2025-06-20 | 23.98 | $24.21 | 122 |
| 2025-06-18 | 23.96 | $24.35 | 100 |
| 2025-06-17 | 23.92 | $24.19 | 126 |
| 2025-06-16 | 23.89 | $24.50 | 411 |
| 2025-06-13 | 23.82 | $24.22 | 300 |
| 2025-06-12 | 23.78 | $24.56 | 100 |
| 2025-06-11 | 23.70 | $24.46 | 402 |
| 2025-06-10 | 23.62 | $24.34 | 100 |
| 2025-06-09 | 23.55 | $24.23 | 3436 |
| 2025-06-06 | 23.47 | $24.05 | 300 |
| 2025-06-05 | 23.41 | $23.97 | 233 |
| 2025-06-04 | 23.35 | $23.82 | 200 |
| 2025-06-03 | 23.30 | $23.65 | 1900 |
| 2025-06-02 | 23.27 | $23.71 | 313 |
| 2025-05-30 | 23.22 | $23.49 | 345 |
| 2025-05-29 | 23.19 | $23.79 | 2008 |
| 2025-05-28 | 23.13 | $23.69 | 100 |
| 2025-05-27 | 23.07 | $23.69 | 100 |
| 2025-05-23 | 23.01 | $23.55 | 100 |
| 2025-05-22 | 22.95 | $23.41 | 403 |
| 2025-05-21 | 22.90 | $23.57 | 7127 |
| 2025-05-20 | 22.83 | $23.63 | 300 |
| 2025-05-19 | 22.75 | $23.65 | 100 |
| 2025-05-16 | 22.65 | $23.59 | 307 |
| 2025-05-15 | 22.55 | $23.57 | 1302 |
| 2025-05-14 | 22.45 | $23.46 | 200 |
| 2025-05-13 | 22.34 | $23.40 | 100 |
| 2025-05-12 | 22.23 | $23.15 | 100 |
| 2025-05-09 | 22.13 | $22.90 | 700 |
| 2025-05-08 | 22.05 | $22.55 | 546 |
| 2025-05-07 | 22.00 | $22.64 | 203 |
| 2025-05-06 | 21.93 | $22.73 | 2000 |
| 2025-05-05 | 21.84 | $22.78 | 642 |
| 2025-05-02 | 21.75 | $22.66 | 100 |
| 2025-05-01 | 21.65 | $22.25 | 316 |
| 2025-04-30 | 21.59 | $22.32 | 130 |
| 2025-04-29 | 21.51 | $22.29 | 200 |
| 2025-04-28 | 21.43 | $22.27 | 200 |
| 2025-04-25 | 21.34 | $22.12 | 125 |
| 2025-04-24 | 21.26 | $22.09 | 800 |
| 2025-04-23 | 21.17 | $21.77 | 201 |
| 2025-04-22 | 21.10 | $21.54 | 111 |
| 2025-04-21 | 21.06 | $21.23 | 100 |
| 2025-04-17 | 21.04 | $21.26 | 200 |
| 2025-04-16 | 21.02 | $20.91 | 214 |
| 2025-04-15 | 21.03 | $21.03 | 849 |
| 2025-04-14 | 21.03 | $20.99 | 1348 |
| 2025-04-11 | 21.03 | $20.70 | 1519 |
| 2025-04-10 | 21.07 | $20.23 | 542 |
| 2025-04-09 | 21.16 | $20.87 | 526 |
| 2025-04-08 | 21.19 | $19.21 | 6400 |
| 2025-04-07 | 21.39 | $19.56 | 1142 |
| 2025-04-04 | 21.59 | $19.90 | 532 |
| 2025-04-03 | 21.76 | $21.27 | 300 |
| 2025-04-02 | 21.82 | $21.74 | 140 |
| 2025-04-01 | 21.82 | $21.78 | 200 |
| 2025-03-31 | 21.83 | $21.61 | 200 |
| 2025-03-28 | 21.85 | $21.75 | 100 |
| 2025-03-27 | 21.86 | $22.20 | 138 |
| 2025-03-26 | 21.83 | $22.19 | 800 |
| 2025-03-25 | 21.79 | $22.34 | 1025 |
| 2025-03-24 | 21.73 | $22.21 | 100 |
| 2025-03-21 | 21.68 | $22.10 | 236 |
| 2025-03-20 | 21.64 | $22.14 | 116 |
| 2025-03-19 | 21.59 | $22.29 | 836 |
| 2025-03-18 | 21.51 | $22.17 | 300 |
| 2025-03-17 | 21.44 | $22.21 | 1110 |
| 2025-03-14 | 21.36 | $21.85 | 207 |
| 2025-03-13 | 21.31 | $21.32 | 400 |
| 2025-03-12 | 21.31 | $21.42 | 200 |
| 2025-03-11 | 21.30 | $21.11 | 600 |
| 2025-03-10 | 21.32 | $21.02 | 1000 |
| 2025-03-07 | 21.35 | $21.59 | 300 |
| 2025-03-06 | 21.32 | $21.42 | 1700 |
| 2025-03-05 | 21.31 | $21.47 | 900 |
| 2025-03-04 | 21.29 | $20.87 | 615 |
| 2025-03-03 | 21.34 | $20.73 | 419 |
| 2025-02-28 | 21.40 | $20.84 | 200 |
| 2025-02-27 | 21.46 | $21.16 | 214 |
| 2025-02-26 | 21.49 | $21.64 | 800 |
| 2025-02-25 | 21.48 | $21.54 | 500 |
| 2025-02-24 | 21.47 | $21.51 | 337 |
| 2025-02-21 | 21.47 | $21.80 | 700 |
| 2025-02-20 | 21.43 | $21.98 | 1048 |
| 2025-02-19 | 21.38 | $21.91 | 1900 |
| 2025-02-18 | 21.32 | $22.08 | 2242 |
| 2025-02-14 | 21.24 | $21.78 | 1400 |
| 2025-02-13 | 21.18 | $21.66 | 1811 |
| 2025-02-12 | 21.13 | $21.52 | 627 |
| 2025-02-11 | 21.09 | $21.49 | 1104 |
| 2025-02-10 | 21.05 | $21.45 | 100 |
| 2025-02-07 | 21.01 | $21.27 | 16013 |
| 2025-02-06 | 20.98 | $21.46 | 1248 |
| 2025-02-05 | 20.93 | $21.13 | 500 |
| 2025-02-04 | 20.91 | $21.12 | 929 |
| 2025-02-03 | 20.89 | $20.80 | 902 |
| 2025-01-31 | 20.89 | $20.89 | 311 |
| 2025-01-30 | 20.90 | $21.09 | 244 |
| 2025-01-29 | 20.87 | $20.80 | 7000 |
| 2025-01-28 | 20.88 | $20.87 | 429 |
| 2025-01-27 | 20.88 | $20.68 | 100 |
| 2025-01-24 | 20.91 | $21.20 | 2616 |
| 2025-01-23 | 20.87 | $21.20 | 816 |
| 2025-01-22 | 20.84 | $21.19 | 300 |
| 2025-01-21 | 20.80 | $21.01 | 1007 |
| 2025-01-17 | 20.78 | $20.64 | 600 |
| 2025-01-16 | 20.80 | $20.60 | 137 |
| 2025-01-15 | 20.82 | $20.71 | 400 |
| 2025-01-14 | 20.83 | $20.36 | 230 |
| 2025-01-13 | 20.88 | $20.21 | 100 |
| 2025-01-10 | 20.95 | $20.33 | 500 |
| 2025-01-08 | 21.01 | $20.63 | 400 |
| 2025-01-07 | 21.05 | $20.76 | 400 |
| 2025-01-06 | 21.08 | $20.91 | 435 |
| 2025-01-03 | 21.10 | $20.59 | 317 |
| 2025-01-02 | 21.15 | $20.47 | 441 |
| 2024-12-31 | 21.23 | $20.38 | 946 |
| 2024-12-30 | 21.32 | $20.43 | 800 |
| 2024-12-27 | 21.41 | $20.61 | 400 |
| 2024-12-26 | 21.49 | $20.71 | 100 |
| 2024-12-24 | 21.58 | $20.85 | 739 |
| 2024-12-23 | 21.65 | $20.79 | 300 |
| 2024-12-20 | 21.74 | $20.82 | 826 |
| 2024-12-19 | 21.84 | $20.67 | 1100 |
| 2024-12-18 | 21.96 | $20.57 | 1635 |
| 2024-12-17 | 22.11 | $21.20 | 400 |
| 2024-12-16 | 22.21 | $21.45 | 8200 |
| 2024-12-13 | 22.29 | $21.62 | 1200 |
| 2024-12-12 | 22.36 | $22.24 | 2600 |
| 2024-12-11 | 22.37 | $22.54 | 1100 |
| 2024-12-10 | 22.35 | $22.29 | 200 |
| 2024-12-09 | 22.36 | $22.47 | 900 |
| 2024-12-06 | 22.34 | $22.29 | 1134 |
| 2024-12-05 | 22.35 | $22.47 | 449 |
| 2024-12-04 | 22.34 | $22.25 | 400 |
| 2024-12-03 | 22.35 | $22.05 | 800 |
| 2024-12-02 | 22.38 | $22.10 | 742 |
| 2024-11-29 | 22.41 | $21.95 | 329 |
| 2024-11-27 | 22.45 | $21.92 | 5440 |
| 2024-11-26 | 22.51 | $22.25 | 500 |
| 2024-11-25 | 22.54 | $22.35 | 1300 |
| 2024-11-22 | 22.56 | $22.27 | 100 |
| 2024-11-21 | 22.59 | $22.14 | 600 |
| 2024-11-20 | 22.64 | $22.13 | 348 |
| 2024-11-19 | 22.69 | $22.21 | 1902 |
| 2024-11-18 | 22.74 | $22.27 | 549 |
| 2024-11-15 | 22.79 | $22.07 | 1243 |
| 2024-11-14 | 22.86 | $22.01 | 100 |
| 2024-11-13 | 22.95 | $22.02 | 2200 |
| 2024-11-12 | 23.05 | $22.29 | 900 |
| 2024-11-11 | 23.13 | $22.64 | 100 |
| 2024-11-08 | 23.18 | $22.93 | 2021 |
| 2024-11-07 | 23.21 | $23.41 | 200 |
| 2024-11-06 | 23.19 | $23.02 | 100 |
| 2024-11-05 | 23.21 | $23.15 | 300 |
| 2024-11-04 | 23.21 | $22.94 | 400 |
| 2024-11-01 | 23.24 | $22.69 | 4342 |
| 2024-10-31 | 23.30 | $22.75 | 800 |
| 2024-10-30 | 23.36 | $22.88 | 1500 |
| 2024-10-29 | 23.41 | $23.02 | 102 |
| 2024-10-28 | 23.45 | $23.15 | 800 |
| 2024-10-25 | 23.48 | $23.15 | — |
| 2024-10-24 | 23.52 | $23.23 | 216 |
| 2024-10-23 | 23.55 | $23.24 | 1000 |
| 2024-10-22 | 23.58 | $23.32 | 700 |
| 2024-10-21 | 23.61 | $23.48 | 444 |
| 2024-10-18 | 23.62 | $23.63 | 1403 |
| 2024-10-17 | 23.62 | $23.60 | 100 |
| 2024-10-16 | 23.62 | $23.59 | 3149 |
| 2024-10-15 | 23.63 | $23.38 | 2434 |
| 2024-10-14 | 23.65 | $23.73 | 228 |
| 2024-10-11 | 23.65 | $23.72 | 1200 |
| 2024-10-10 | 23.64 | $23.48 | 100 |
| 2024-10-09 | 23.65 | $23.49 | 1900 |
| 2024-10-08 | 23.67 | $23.49 | 100 |
| 2024-10-07 | 23.69 | $23.50 | 100 |
| 2024-10-04 | 23.71 | $23.63 | 449 |
| 2024-10-03 | 23.72 | $23.54 | 142 |
| 2024-10-02 | 23.74 | $23.80 | 1820 |
| 2024-10-01 | 23.73 | $23.66 | 500 |
| 2024-09-30 | 23.74 | $23.82 | 842 |
| 2024-09-27 | 23.73 | $24.33 | 4700 |
| 2024-09-26 | 23.67 | $24.60 | 339 |
| 2024-09-25 | 23.57 | $24.09 | 400 |
| 2024-09-24 | 23.51 | $24.30 | 118 |
| 2024-09-23 | 23.43 | $23.74 | 500 |
| 2024-09-20 | 23.40 | $23.56 | 100 |
| 2024-09-19 | 23.38 | $23.77 | 300 |
| 2024-09-18 | 23.34 | $23.41 | 400 |
| 2024-09-17 | 23.33 | $23.41 | 400 |
| 2024-09-16 | 23.33 | $23.43 | 600 |
| 2024-09-13 | 23.32 | $23.38 | 223 |
| 2024-09-12 | 23.31 | $23.26 | 604 |
| 2024-09-11 | 23.31 | $23.03 | 100 |
| 2024-09-10 | 23.34 | $22.86 | 3900 |
| 2024-09-09 | 23.39 | $23.01 | 217 |
| 2024-09-06 | 23.44 | $22.71 | 100 |
| 2024-09-05 | 23.51 | $23.22 | 400 |
| 2024-09-04 | 23.54 | $23.18 | 200 |
| 2024-09-03 | 23.58 | $23.10 | 700 |
| 2024-08-30 | 23.63 | $23.72 | 2000 |
| 2024-08-29 | 23.62 | $23.69 | 122 |
| 2024-08-28 | 23.61 | $23.79 | 143 |
| 2024-08-27 | 23.60 | $23.92 | 241 |
| 2024-08-26 | 23.56 | $23.96 | 1300 |
| 2024-08-23 | 23.52 | $24.17 | 534 |
| 2024-08-22 | 23.45 | $23.56 | 311 |
| 2024-08-21 | 23.44 | $24.04 | 400 |
| 2024-08-20 | 23.38 | $24.03 | 1000 |
| 2024-08-19 | 23.31 | $24.28 | 206 |
| 2024-08-16 | 23.21 | $24.03 | 600 |
| 2024-08-15 | 23.12 | $23.80 | 100 |
| 2024-08-14 | 23.05 | $23.45 | 100 |
| 2024-08-13 | 23.01 | $23.45 | 448 |
| 2024-08-12 | 22.96 | $23.12 | 110 |
| 2024-08-09 | 22.94 | $23.04 | 1400 |
| 2024-08-08 | 22.93 | $22.77 | 200 |
| 2024-08-07 | 22.95 | $22.24 | 338 |
| 2024-08-06 | 23.02 | $22.03 | 233 |
| 2024-08-05 | 23.13 | $21.93 | 400 |
| 2024-08-02 | 23.25 | $22.63 | 707 |
| 2024-08-01 | 23.32 | $23.03 | 11732 |
| 2024-07-31 | 23.35 | $23.39 | 438 |
| 2024-07-30 | 23.35 | $22.91 | 526 |
| 2024-07-29 | 23.39 | $22.97 | 1000 |
| 2024-07-26 | 23.44 | $23.10 | 336 |
| 2024-07-25 | 23.47 | $22.92 | 100 |
| 2024-07-24 | 23.53 | $22.92 | 100 |
| 2024-07-23 | 23.59 | $23.34 | 924 |
| 2024-07-22 | 23.62 | $23.50 | 1014 |
| 2024-07-19 | 23.63 | $23.32 | 300 |
| 2024-07-18 | 23.67 | $23.51 | 540 |
| 2024-07-17 | 23.68 | $23.80 | 415 |
| 2024-07-16 | 23.67 | $24.28 | 100 |
| 2024-07-15 | 23.61 | $24.19 | 923 |
| 2024-07-12 | 23.54 | $24.43 | 4000 |
| 2024-07-11 | 23.45 | $24.29 | 1138 |
| 2024-07-10 | 23.36 | $24.25 | 200 |
| 2024-07-09 | 23.27 | $23.99 | 900 |
| 2024-07-08 | 23.19 | $23.94 | 1900 |
| 2024-07-05 | 23.11 | $23.78 | 1323 |
| 2024-07-03 | 23.04 | $23.52 | 1303 |
| 2024-07-02 | 22.99 | $23.15 | 3300 |
| 2024-07-01 | 22.98 | $23.16 | 1400 |
| 2024-06-28 | 22.96 | $23.15 | 600 |
| 2024-06-27 | 22.94 | $23.01 | 100 |
| 2024-06-26 | 22.93 | $23.14 | 2300 |
| 2024-06-25 | 22.91 | $23.20 | 600 |
| 2024-06-24 | 22.88 | $23.24 | 2411 |
| 2024-06-21 | 22.84 | $23.24 | 800 |
| 2024-06-20 | 22.80 | $23.28 | 3100 |
| 2024-06-18 | 22.75 | $23.24 | 900 |
| 2024-06-17 | 22.70 | $22.84 | 700 |
| 2024-06-14 | 22.68 | $22.61 | 212 |
| 2024-06-13 | 22.69 | $22.55 | — |
| 2024-06-12 | 22.70 | $22.56 | 214 |
| 2024-06-11 | 22.72 | $22.28 | 2102 |
| 2024-06-10 | 22.76 | $22.38 | 400 |
| 2024-06-07 | 22.80 | $22.29 | 4200 |
| 2024-06-06 | 22.86 | $22.68 | 300 |
| 2024-06-05 | 22.88 | $22.57 | 2534 |
| 2024-06-04 | 22.91 | $22.19 | 200 |
| 2024-06-03 | 22.99 | $22.59 | 1700 |
| 2024-05-31 | 23.03 | $22.54 | 229 |
| 2024-05-30 | 23.08 | $22.62 | 500 |
| 2024-05-29 | 23.13 | $22.87 | 332 |
| 2024-05-28 | 23.15 | $23.25 | 11900 |
| 2024-05-24 | 23.14 | $23.21 | 300 |
| 2024-05-23 | 23.14 | $23.17 | 100 |
| 2024-05-22 | 23.13 | $23.27 | 4137 |
| 2024-05-21 | 23.12 | $23.42 | 2600 |
| 2024-05-20 | 23.09 | $23.46 | 100 |
| 2024-05-17 | 23.05 | $23.46 | 3036 |
| 2024-05-16 | 23.01 | $23.43 | 800 |
| 2024-05-15 | 22.96 | $23.53 | 6600 |
| 2024-05-14 | 22.90 | $23.37 | 300 |
| 2024-05-13 | 22.85 | $23.16 | 433 |
| 2024-05-10 | 22.82 | $23.12 | 7100 |
| 2024-05-09 | 22.79 | $23.12 | 1500 |
| 2024-05-08 | 22.75 | $23.12 | 1400 |
| 2024-05-07 | 22.72 | $23.18 | 908 |
| 2024-05-06 | 22.67 | $23.28 | 20205 |
| 2024-05-03 | 22.60 | $23.15 | 3700 |
| 2024-05-02 | 22.54 | $22.95 | 2108 |
| 2024-05-01 | 22.50 | $22.64 | 4900 |
| 2024-04-30 | 22.49 | $22.59 | 8447 |
| 2024-04-29 | 22.48 | $22.90 | 1726 |
| 2024-04-26 | 22.43 | $22.67 | 1539 |
| 2024-04-25 | 22.41 | $22.38 | 409 |
| 2024-04-24 | 22.41 | $22.37 | 1200 |
| 2024-04-23 | 22.41 | $22.39 | 1522 |
| 2024-04-22 | 22.42 | $22.11 | 7600 |
| 2024-04-19 | 22.45 | $21.89 | 309 |
| 2024-04-18 | 22.51 | $21.90 | 1100 |
| 2024-04-17 | 22.57 | $21.98 | 600 |
| 2024-04-16 | 22.63 | $21.95 | 146 |
| 2024-04-15 | 22.70 | $22.35 | 100 |
| 2024-04-12 | 22.74 | $22.61 | 714 |
| 2024-04-11 | 22.76 | $23.13 | 100 |
| 2024-04-10 | 22.72 | $22.94 | 100 |
| 2024-04-09 | 22.69 | $23.32 | 1024 |
| 2024-04-08 | 22.63 | $23.18 | 909 |
| 2024-04-05 | 22.57 | $22.97 | 100 |
| 2024-04-04 | 22.53 | $22.85 | 300 |
| 2024-04-03 | 22.49 | $22.95 | 500 |
| 2024-04-02 | 22.44 | $22.85 | 603 |
| 2024-04-01 | 22.40 | $22.74 | 100 |
| 2024-03-28 | 22.37 | $22.77 | 1700 |
| 2024-03-27 | 22.32 | $22.68 | 400 |
| 2024-03-26 | 22.29 | $22.51 | 449 |
| 2024-03-25 | 22.26 | $22.46 | 4807 |
| 2024-03-22 | 22.24 | $22.38 | 105 |
| 2024-03-21 | 22.23 | $22.53 | 1126 |
| 2024-03-20 | 22.19 | $22.56 | 800 |
| 2024-03-19 | 22.16 | $22.09 | 4500 |
| 2024-03-18 | 22.16 | $22.24 | 323 |
| 2024-03-15 | 22.16 | $22.29 | 228 |
| 2024-03-14 | 22.14 | $22.44 | 211 |
| 2024-03-13 | 22.11 | $22.58 | 645 |
| 2024-03-12 | 22.06 | $22.46 | 114 |
| 2024-03-11 | 22.02 | $22.26 | 200 |
| 2024-03-08 | 21.99 | $22.31 | 1200 |
| 2024-03-07 | 21.96 | $22.44 | 7613 |
| 2024-03-06 | 21.91 | $22.26 | 800 |
| 2024-03-05 | 21.87 | $21.92 | 200 |
| 2024-03-04 | 21.87 | $22.10 | 8602 |
| 2024-03-01 | 21.84 | $21.98 | 1040 |
| 2024-02-29 | 21.83 | $21.69 | 1000 |
| 2024-02-28 | 21.84 | $21.63 | 6036 |
| 2024-02-27 | 21.86 | $21.94 | 4000 |
| 2024-02-26 | 21.86 | $21.88 | 804 |
| 2024-02-23 | 21.85 | $21.95 | 1504 |
| 2024-02-22 | 21.84 | $22.05 | 100 |
| 2024-02-21 | 21.82 | $21.95 | 100 |
| 2024-02-20 | 21.81 | $21.98 | 1504 |
| 2024-02-16 | 21.79 | $21.92 | 116 |
| 2024-02-15 | 21.78 | $21.92 | 308 |
| 2024-02-14 | 21.76 | $21.82 | 100 |
| 2024-02-13 | 21.76 | $21.54 | 100 |
| 2024-02-12 | 21.78 | $22.02 | 2100 |
| 2024-02-09 | 21.75 | $21.95 | 16600 |
| 2024-02-08 | 21.73 | $21.88 | 1414 |
| 2024-02-07 | 21.72 | $22.07 | 1829 |
| 2024-02-06 | 21.68 | $22.04 | 200 |
| 2024-02-05 | 21.64 | $21.69 | 2741 |
| 2024-02-02 | 21.64 | $21.80 | 3000 |
| 2024-02-01 | 21.62 | $21.86 | 400 |
| 2024-01-31 | 21.59 | $21.53 | 945 |
| 2024-01-30 | 21.60 | $21.68 | 3400 |
| 2024-01-29 | 21.59 | $21.76 | 1825 |
| 2024-01-26 | 21.57 | $21.67 | 243 |
| 2024-01-25 | 21.56 | $21.50 | 300 |
| 2024-01-24 | 21.57 | $21.46 | 127 |
| 2024-01-23 | 21.58 | $21.33 | 149 |
| 2024-01-22 | 21.61 | $21.17 | 600 |
| 2024-01-19 | 21.66 | $21.38 | 103 |
| 2024-01-18 | 21.68 | $21.12 | 227 |
| 2024-01-17 | 21.74 | $20.90 | 2419 |
| 2024-01-16 | 21.83 | $21.17 | 1100 |
| 2024-01-12 | 21.90 | $21.78 | 819 |
| 2024-01-11 | 21.92 | $21.65 | 2435 |
| 2024-01-10 | 21.94 | $21.58 | 103 |
| 2024-01-09 | 21.98 | $21.66 | 1004 |
| 2024-01-08 | 22.02 | $22.04 | 2742 |
| 2024-01-05 | 22.01 | $22.00 | 800 |
| 2024-01-04 | 22.01 | $21.87 | 6329 |
| 2024-01-03 | 22.03 | $21.95 | 334 |
| 2024-01-02 | 22.04 | $22.25 | 6800 |
| 2023-12-29 | 22.02 | $22.62 | 17802 |
| 2023-12-28 | 21.95 | $22.59 | 100 |
| 2023-12-27 | 21.89 | $22.64 | 2100 |
| 2023-12-26 | 21.81 | $22.47 | 6100 |
| 2023-12-22 | 21.74 | $22.25 | 100 |
| 2023-12-21 | 21.68 | $22.45 | 2505 |
| 2023-12-20 | 21.60 | $22.05 | 800 |
| 2023-12-19 | 21.55 | $22.38 | 600 |
| 2023-12-18 | 21.47 | $22.18 | 600 |
| 2023-12-15 | 21.39 | $22.17 | 100 |
| 2023-12-14 | 21.31 | $22.26 | 100 |
| 2023-12-13 | 21.21 | $21.82 | 200 |
| 2023-12-12 | 21.15 | $21.39 | 1438 |
| 2023-12-11 | 21.12 | $21.43 | 328 |
| 2023-12-08 | 21.09 | $21.37 | 200 |
| 2023-12-07 | 21.06 | $21.35 | 400 |
| 2023-12-06 | 21.03 | $21.25 | — |
| 2023-12-05 | 21.00 | $21.28 | 100 |
| 2023-12-04 | 20.98 | $21.33 | 300 |
| 2023-12-01 | 20.94 | $21.63 | 310 |
| 2023-11-30 | 20.87 | $21.40 | 100 |
| 2023-11-29 | 20.81 | $21.33 | 100 |
| 2023-11-28 | 20.75 | $21.39 | 130 |
| 2023-11-27 | 20.69 | $21.08 | 12822 |
| 2023-11-24 | 20.65 | $21.15 | 300 |
| 2023-11-22 | 20.59 | $21.13 | 300 |
| 2023-11-21 | 20.54 | $21.19 | 100 |
| 2023-11-20 | 20.47 | $21.31 | 7236 |
| 2023-11-17 | 20.38 | $21.08 | 100 |
| 2023-11-16 | 20.30 | $21.07 | 634 |
| 2023-11-15 | 20.22 | $21.15 | 100 |
| 2023-11-14 | 20.13 | $21.03 | 238 |
| 2023-11-13 | 20.03 | $20.31 | 52 |
| 2023-11-10 | 20.00 | $20.38 | 100 |
| 2023-11-09 | 19.96 | $20.15 | 400 |
| 2023-11-08 | 19.94 | $20.33 | 200 |
| 2023-11-07 | 19.90 | $20.47 | 111 |
| 2023-11-06 | 19.84 | $20.58 | 100 |
| 2023-11-03 | 19.76 | $20.51 | 2000 |
| 2023-11-02 | 19.69 | $20.12 | 100 |
| 2023-11-01 | 19.64 | $19.67 | 1200 |
| 2023-10-31 | 19.64 | $19.34 | 100 |
| 2023-10-30 | 19.67 | $19.44 | 100 |
| 2023-10-27 | 19.69 | $19.34 | 100 |
| 2023-10-26 | 19.73 | $19.41 | 3125 |
| 2023-10-25 | 19.76 | $19.39 | 100 |
| 2023-10-24 | 19.80 | $19.65 | 545 |
| 2023-10-23 | 19.82 | $19.50 | 416 |
| 2023-10-20 | 19.85 | $19.54 | 207 |
| 2023-10-19 | 19.88 | $19.74 | 100 |
| 2023-10-18 | 19.90 | $19.78 | 100 |
| 2023-10-17 | 19.91 | $20.12 | 233 |
| 2023-10-16 | 19.89 | $20.13 | 200 |
| 2023-10-13 | 19.86 | $19.84 | 51000 |
| 2023-10-12 | 19.86 | $19.85 | 100 |
| 2023-10-11 | 19.87 | $20.09 | 7500 |
| 2023-10-10 | 19.84 | $19.89 | 210 |
| 2023-10-09 | 19.84 | $19.47 | — |
| 2023-10-06 | 19.88 | $19.48 | 120 |
| 2023-10-05 | 19.92 | $19.25 | — |
| 2023-10-04 | 19.99 | $19.28 | 14100 |
| 2023-10-03 | 20.06 | $19.20 | 100 |
| 2023-10-02 | 20.15 | $19.56 | 1600 |
| 2023-09-29 | 20.22 | $19.73 | — |
| 2023-09-28 | 20.27 | $19.74 | 200 |
| 2023-09-27 | 20.32 | $19.57 | 100 |
| 2023-09-26 | 20.40 | $19.63 | — |
| 2023-09-25 | 20.48 | $19.98 | 100 |
| 2023-09-22 | 20.54 | $20.07 | — |
| 2023-09-21 | 20.59 | $20.09 | 100 |
| 2023-09-20 | 20.64 | $20.53 | — |
| 2023-09-19 | 20.65 | $20.54 | 100 |
| 2023-09-18 | 20.66 | $20.60 | — |
| 2023-09-15 | 20.67 | $20.62 | — |
| 2023-09-14 | 20.67 | $20.74 | — |
| 2023-09-13 | 20.66 | $20.60 | — |
| 2023-09-12 | 20.67 | $20.53 | — |
| 2023-09-11 | 20.69 | $20.57 | — |
| 2023-09-08 | 20.70 | $20.28 | — |
| 2023-09-07 | 20.74 | $20.22 | 100 |
| 2023-09-06 | 20.80 | $20.42 | — |
| 2023-09-05 | 20.84 | $20.58 | — |
| 2023-09-01 | 20.86 | $20.79 | — |
| 2023-08-31 | 20.87 | $20.59 | — |
| 2023-08-30 | 20.90 | $20.97 | — |
| 2023-08-29 | 20.89 | $21.06 | 100 |
| 2023-08-28 | 20.88 | $20.84 | — |
| 2023-08-25 | 20.88 | $20.69 | 100 |
| 2023-08-24 | 20.90 | $20.70 | 100 |
| 2023-08-23 | 20.92 | $20.89 | 100 |
| 2023-08-22 | 20.92 | $20.46 | — |
| 2023-08-21 | 20.97 | $20.43 | — |
| 2023-08-18 | 21.03 | $20.33 | 100 |
| 2023-08-17 | 21.10 | $20.30 | — |
| 2023-08-16 | 21.19 | $20.42 | — |
| 2023-08-15 | 21.27 | $20.48 | — |
| 2023-08-14 | 21.35 | $20.66 | 300 |
| 2023-08-11 | 21.42 | $20.78 | — |
| 2023-08-10 | 21.49 | $21.06 | 130 |
| 2023-08-09 | 21.54 | $21.07 | 100 |
| 2023-08-08 | 21.58 | $21.01 | 809 |
| 2023-08-07 | 21.64 | $21.24 | 104 |
| 2023-08-04 | 21.69 | $21.24 | 708 |
| 2023-08-03 | 21.73 | $21.16 | 148 |
| 2023-08-02 | 21.79 | $21.34 | 100 |
| 2023-08-01 | 21.84 | $21.87 | — |
| 2023-07-31 | 21.84 | $22.21 | 7700 |
| 2023-07-28 | 21.80 | $22.23 | 1300 |
| 2023-07-27 | 21.76 | $21.91 | — |
| 2023-07-26 | 21.74 | $22.23 | 2124 |
| 2023-07-25 | 21.69 | $22.15 | 2542 |
| 2023-07-24 | 21.64 | $21.99 | 543 |
| 2023-07-21 | 21.60 | $21.77 | 2103 |
| 2023-07-20 | 21.58 | $21.88 | 1800 |
| 2023-07-19 | 21.55 | $22.01 | 21200 |
| 2023-07-18 | 21.51 | $22.02 | 5531 |
| 2023-07-17 | 21.45 | $22.04 | 15100 |
| 2023-07-14 | 21.39 | $21.93 | 4106 |
| 2023-07-13 | 21.33 | $21.99 | 315 |
| 2023-07-12 | 21.26 | $21.72 | 2104 |
| 2023-07-11 | 21.22 | $21.30 | 1435 |
| 2023-07-10 | 21.21 | $21.07 | 34701 |
| 2023-07-07 | 21.22 | $21.15 | 28400 |
| 2023-07-06 | 21.23 | $20.83 | 4100 |
| 2023-07-05 | 21.27 | $21.36 | 16713 |
| 2023-07-03 | 21.26 | $21.50 | 1600 |
| 2023-06-30 | 21.24 | $21.28 | 5300 |
| 2023-06-29 | 21.23 | $21.12 | — |
| 2023-06-28 | 21.24 | $21.17 | 100 |
| 2023-06-27 | 21.25 | $21.34 | — |
| 2023-06-26 | 21.24 | $21.39 | — |
| 2023-06-23 | 21.23 | $21.27 | — |
| 2023-06-22 | 21.22 | $21.54 | — |
| 2023-06-21 | 21.19 | $21.65 | — |
| 2023-06-20 | 21.14 | $21.66 | 500 |
| 2023-06-16 | 21.08 | $21.87 | — |
| 2023-06-15 | 21.00 | $21.94 | 100 |
| 2023-06-14 | 20.90 | $21.81 | 100 |
| 2023-06-13 | 20.81 | $21.62 | — |
| 2023-06-12 | 20.72 | $21.43 | 100 |
| 2023-06-09 | 20.65 | $21.43 | 100 |
| 2023-06-08 | 20.56 | $21.23 | — |
| 2023-06-07 | 20.49 | $21.03 | — |
| 2023-06-06 | 20.44 | $21.05 | — |
| 2023-06-05 | 20.37 | $20.83 | — |
| 2023-06-02 | 20.32 | $20.78 | — |
| 2023-06-01 | 20.28 | $20.47 | — |
| 2023-05-31 | 20.25 | $20.10 | — |
| 2023-05-30 | 20.27 | $20.31 | — |
| 2023-05-26 | 20.27 | $20.50 | — |
| 2023-05-25 | 20.24 | $20.17 | — |
| 2023-05-24 | 20.25 | $20.13 | — |
| 2023-05-23 | 20.26 | $20.12 | — |
| 2023-05-22 | 20.28 | $20.31 | — |
| 2023-05-19 | 20.27 | $20.32 | — |
| 2023-05-18 | 20.27 | $20.38 | — |
| 2023-05-17 | 20.26 | $20.46 | 100 |
| 2023-05-16 | 20.24 | $20.32 | — |
| 2023-05-15 | 20.23 | $20.47 | — |
| 2023-05-12 | 20.20 | $20.18 | — |
| 2023-05-11 | 20.21 | $20.21 | 100 |
| 2023-05-10 | 20.20 | $20.43 | 100 |
| 2023-05-09 | 20.18 | $20.36 | — |
| 2023-05-08 | 20.16 | $20.41 | — |
| 2023-05-05 | 20.14 | $20.38 | — |
| 2023-05-04 | 20.11 | $20.08 | — |
| 2023-05-03 | 20.11 | $20.05 | — |
| 2023-05-02 | 20.12 | $20.03 | — |
| 2023-05-01 | 20.13 | $20.14 | — |
| 2023-04-28 | 20.13 | $20.23 | — |
| 2023-04-27 | 20.12 | $20.14 | — |
| 2023-04-26 | 20.12 | $19.81 | — |
| 2023-04-25 | 20.15 | $19.82 | — |
| 2023-04-24 | 20.18 | $20.12 | — |
| 2023-04-21 | 20.19 | $20.04 | 100 |
| 2023-04-20 | 20.20 | $20.31 | — |
| 2023-04-19 | 20.19 | $20.28 | — |
| 2023-04-18 | 20.18 | $20.53 | — |
| 2023-04-17 | 20.15 | $20.52 | — |
| 2023-04-14 | 20.11 | $20.56 | — |
| 2023-04-13 | 20.06 | $20.63 | 100 |
| 2023-04-12 | 20.00 | $20.34 | — |
| 2023-04-11 | 19.96 | $20.35 | — |
| 2023-04-10 | 19.92 | $20.07 | — |
| 2023-04-06 | 19.91 | $19.97 | 100 |
| 2023-04-05 | 19.90 | $20.00 | 100 |
| 2023-04-04 | 19.89 | $20.14 | — |
| 2023-04-03 | 19.87 | $20.19 | — |
| 2023-03-31 | 19.83 | $20.20 | 100 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
41.43
2026-07-17
Close Price
$39.61
Vol: 9404
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.59
Average
25.44
Maximum
43.02
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.43 | $39.61 | 9404 |
| 2026-07-16 | 41.69 | $39.93 | 65700 |
| 2026-07-15 | 41.93 | $41.05 | 6800 |
| 2026-07-14 | 42.08 | $41.32 | 34628 |
| 2026-07-13 | 42.21 | $40.44 | 9507 |
| 2026-07-10 | 42.43 | $42.07 | 6525 |
| 2026-07-09 | 42.49 | $41.87 | 15600 |
| 2026-07-08 | 42.56 | $41.41 | 3053 |
| 2026-07-07 | 42.68 | $41.42 | 8500 |
| 2026-07-06 | 42.79 | $42.73 | 27300 |
| 2026-07-02 | 42.77 | $41.36 | 39704 |
| 2026-07-01 | 42.90 | $41.86 | 3400 |
| 2026-06-30 | 42.98 | $43.20 | 8600 |
| 2026-06-29 | 42.95 | $42.70 | 11838 |
| 2026-06-26 | 42.96 | $42.72 | 6600 |
| 2026-06-25 | 42.98 | $43.20 | 48000 |
| 2026-06-24 | 42.94 | $42.38 | 6902 |
| 2026-06-23 | 42.99 | $42.47 | 5820 |
| 2026-06-22 | 43.02 | $44.96 | 18300 |
| 2026-06-18 | 42.80 | $44.94 | 6700 |
| 2026-06-17 | 42.56 | $43.60 | 6100 |
| 2026-06-16 | 42.43 | $43.60 | 5817 |
| 2026-06-15 | 42.28 | $44.05 | 17200 |
| 2026-06-12 | 42.08 | $42.71 | 2600 |
| 2026-06-11 | 41.99 | $42.41 | 8300 |
| 2026-06-10 | 41.94 | $40.16 | 6616 |
| 2026-06-09 | 42.10 | $40.99 | 4340 |
| 2026-06-08 | 42.18 | $40.84 | 4100 |
| 2026-06-05 | 42.29 | $40.13 | 28200 |
| 2026-06-04 | 42.47 | $43.09 | 3126 |
| 2026-06-03 | 42.36 | $43.57 | 4700 |
| 2026-06-02 | 42.20 | $44.15 | 5709 |
| 2026-06-01 | 41.95 | $43.80 | 5308 |
| 2026-05-29 | 41.71 | $43.16 | 4039 |
| 2026-05-28 | 41.52 | $43.20 | 4334 |
| 2026-05-27 | 41.30 | $42.88 | 11300 |
| 2026-05-26 | 41.10 | $42.89 | 7500 |
| 2026-05-22 | 40.87 | $41.01 | 5100 |
| 2026-05-21 | 40.82 | $41.26 | 2546 |
| 2026-05-20 | 40.73 | $40.86 | 9229 |
| 2026-05-19 | 40.67 | $39.81 | 4246 |
| 2026-05-18 | 40.70 | $40.43 | 30200 |
| 2026-05-15 | 40.68 | $40.25 | 7946 |
| 2026-05-14 | 40.67 | $41.87 | 5012 |
| 2026-05-13 | 40.49 | $41.57 | 4600 |
| 2026-05-12 | 40.33 | $40.99 | 10611 |
| 2026-05-11 | 40.22 | $42.23 | 6816 |
| 2026-05-08 | 39.98 | $42.22 | 7000 |
| 2026-05-07 | 39.72 | $41.29 | 20212 |
| 2026-05-06 | 39.53 | $41.92 | 10200 |
| 2026-05-05 | 39.26 | $40.25 | 4300 |
| 2026-05-04 | 39.14 | $39.24 | 96720 |
| 2026-05-01 | 39.09 | $39.38 | 12107 |
| 2026-04-30 | 39.02 | $39.31 | 4832 |
| 2026-04-29 | 38.93 | $38.36 | 7522 |
| 2026-04-28 | 38.91 | $38.87 | 4600 |
| 2026-04-27 | 38.83 | $39.40 | 4500 |
| 2026-04-24 | 38.66 | $39.37 | 8900 |
| 2026-04-23 | 38.47 | $38.69 | 4500 |
| 2026-04-22 | 38.33 | $39.35 | 6407 |
| 2026-04-21 | 38.11 | $38.85 | 5000 |
| 2026-04-20 | 37.91 | $39.64 | 1800 |
| 2026-04-17 | 37.61 | $40.04 | 15400 |
| 2026-04-16 | 37.26 | $39.39 | 6800 |
| 2026-04-15 | 36.94 | $39.32 | 5304 |
| 2026-04-14 | 36.62 | $39.47 | 27700 |
| 2026-04-13 | 36.26 | $38.96 | 7914 |
| 2026-04-10 | 35.93 | $38.37 | 6700 |
| 2026-04-09 | 35.64 | $38.32 | 7826 |
| 2026-04-08 | 35.35 | $38.32 | 8600 |
| 2026-04-07 | 35.04 | $36.16 | 5900 |
| 2026-04-06 | 34.95 | $35.79 | 12809 |
| 2026-04-02 | 34.88 | $35.24 | 2447 |
| 2026-04-01 | 34.87 | $35.71 | 4618 |
| 2026-03-31 | 34.82 | $35.06 | 7600 |
| 2026-03-30 | 34.84 | $33.39 | 8700 |
| 2026-03-27 | 35.04 | $33.77 | 46000 |
| 2026-03-26 | 35.24 | $33.98 | 13345 |
| 2026-03-25 | 35.44 | $35.22 | 4024 |
| 2026-03-24 | 35.54 | $34.73 | 1400 |
| 2026-03-23 | 35.71 | $35.13 | 7127 |
| 2026-03-20 | 35.86 | $33.88 | 3200 |
| 2026-03-19 | 36.15 | $35.35 | 5900 |
| 2026-03-18 | 36.31 | $35.39 | 1300 |
| 2026-03-17 | 36.47 | $36.09 | 2532 |
| 2026-03-16 | 36.57 | $35.81 | 16400 |
| 2026-03-13 | 36.71 | $34.45 | 5300 |
| 2026-03-12 | 36.99 | $34.87 | 3900 |
| 2026-03-11 | 37.24 | $36.37 | 3601 |
| 2026-03-10 | 37.35 | $36.22 | 3643 |
| 2026-03-09 | 37.48 | $35.94 | 5303 |
| 2026-03-06 | 37.64 | $35.24 | 6400 |
| 2026-03-05 | 37.87 | $35.81 | 8000 |
| 2026-03-04 | 38.05 | $37.01 | 16200 |
| 2026-03-03 | 38.11 | $36.44 | 18100 |
| 2026-03-02 | 38.21 | $38.99 | 3700 |
| 2026-02-27 | 38.06 | $39.57 | 9800 |
| 2026-02-26 | 37.84 | $39.58 | 3100 |
| 2026-02-25 | 37.61 | $39.53 | 9200 |
| 2026-02-24 | 37.36 | $38.96 | 4600 |
| 2026-02-23 | 37.15 | $38.07 | 5504 |
| 2026-02-20 | 37.01 | $38.37 | 8800 |
| 2026-02-19 | 36.83 | $37.39 | 1709 |
| 2026-02-18 | 36.72 | $37.30 | 4800 |
| 2026-02-17 | 36.60 | $37.09 | 8800 |
| 2026-02-13 | 36.49 | $37.54 | 8500 |
| 2026-02-12 | 36.32 | $37.46 | 13600 |
| 2026-02-11 | 36.14 | $37.67 | 5900 |
| 2026-02-10 | 35.91 | $36.94 | 8013 |
| 2026-02-09 | 35.74 | $36.99 | 32246 |
| 2026-02-06 | 35.54 | $36.56 | 4031 |
| 2026-02-05 | 35.37 | $35.47 | 3200 |
| 2026-02-04 | 35.28 | $35.92 | 16407 |
| 2026-02-03 | 35.14 | $36.46 | 2000 |
| 2026-02-02 | 34.94 | $35.79 | 14800 |
| 2026-01-30 | 34.77 | $35.40 | 3600 |
| 2026-01-29 | 34.63 | $36.51 | 3200 |
| 2026-01-28 | 34.36 | $36.74 | 5544 |
| 2026-01-27 | 34.03 | $36.32 | 6283 |
| 2026-01-26 | 33.73 | $35.12 | 3618 |
| 2026-01-23 | 33.52 | $35.01 | 2900 |
| 2026-01-22 | 33.29 | $34.79 | 8916 |
| 2026-01-21 | 33.07 | $34.28 | 400 |
| 2026-01-20 | 32.88 | $33.66 | 3643 |
| 2026-01-16 | 32.73 | $33.83 | 13600 |
| 2026-01-15 | 32.54 | $33.66 | 4400 |
| 2026-01-14 | 32.35 | $33.51 | 4041 |
| 2026-01-13 | 32.16 | $33.10 | 12145 |
| 2026-01-12 | 31.99 | $33.31 | 14444 |
| 2026-01-09 | 31.79 | $32.99 | 1300 |
| 2026-01-08 | 31.62 | $32.75 | 15000 |
| 2026-01-07 | 31.46 | $32.95 | 5900 |
| 2026-01-06 | 31.27 | $33.09 | 1600 |
| 2026-01-05 | 31.05 | $32.65 | 18100 |
| 2026-01-02 | 30.87 | $32.13 | 5306 |
| 2025-12-31 | 30.73 | $31.34 | 2500 |
| 2025-12-30 | 30.67 | $31.44 | 3600 |
| 2025-12-29 | 30.59 | $31.30 | 14500 |
| 2025-12-26 | 30.52 | $31.11 | 700 |
| 2025-12-24 | 30.46 | $30.87 | 322 |
| 2025-12-23 | 30.43 | $30.74 | 1648 |
| 2025-12-22 | 30.40 | $30.44 | 5837 |
| 2025-12-19 | 30.40 | $30.12 | 2400 |
| 2025-12-18 | 30.43 | $29.99 | 2621 |
| 2025-12-17 | 30.47 | $29.57 | 3900 |
| 2025-12-16 | 30.55 | $29.90 | 4900 |
| 2025-12-15 | 30.61 | $30.22 | 1300 |
| 2025-12-12 | 30.64 | $30.07 | 2700 |
| 2025-12-11 | 30.68 | $31.31 | 1000 |
| 2025-12-10 | 30.60 | $31.17 | 2800 |
| 2025-12-09 | 30.54 | $30.86 | 604 |
| 2025-12-08 | 30.50 | $30.74 | 2032 |
| 2025-12-05 | 30.48 | $30.79 | 3007 |
| 2025-12-04 | 30.44 | $30.83 | 1110 |
| 2025-12-03 | 30.40 | $30.79 | 2433 |
| 2025-12-02 | 30.36 | $30.62 | 1500 |
| 2025-12-01 | 30.33 | $30.47 | 1200 |
| 2025-11-28 | 30.32 | $30.56 | 1533 |
| 2025-11-26 | 30.29 | $30.68 | 10211 |
| 2025-11-25 | 30.26 | $30.20 | 806 |
| 2025-11-24 | 30.27 | $30.04 | 2210 |
| 2025-11-21 | 30.30 | $29.76 | 904 |
| 2025-11-20 | 30.35 | $29.70 | 3640 |
| 2025-11-19 | 30.41 | $30.19 | 3900 |
| 2025-11-18 | 30.42 | $30.21 | 3700 |
| 2025-11-17 | 30.42 | $30.33 | 2030 |
| 2025-11-14 | 30.41 | $30.64 | 1400 |
| 2025-11-13 | 30.36 | $30.62 | 9700 |
| 2025-11-12 | 30.32 | $31.04 | 87100 |
| 2025-11-11 | 30.22 | $30.93 | 500 |
| 2025-11-10 | 30.12 | $30.67 | 600 |
| 2025-11-07 | 30.04 | $30.02 | 500 |
| 2025-11-06 | 30.00 | $29.99 | 2000 |
| 2025-11-05 | 29.97 | $30.35 | 500 |
| 2025-11-04 | 29.90 | $29.83 | 339 |
| 2025-11-03 | 29.86 | $30.62 | 1000 |
| 2025-10-31 | 29.75 | $30.29 | 200 |
| 2025-10-30 | 29.66 | $30.26 | 100 |
| 2025-10-29 | 29.56 | $30.48 | 600 |
| 2025-10-28 | 29.44 | $30.25 | 302 |
| 2025-10-27 | 29.32 | $30.11 | 105 |
| 2025-10-24 | 29.22 | $29.81 | 400 |
| 2025-10-23 | 29.13 | $29.72 | 137 |
| 2025-10-22 | 29.04 | $29.49 | 3000 |
| 2025-10-21 | 28.96 | $29.39 | 300 |
| 2025-10-20 | 28.90 | $29.83 | 501 |
| 2025-10-17 | 28.78 | $29.53 | 2117 |
| 2025-10-16 | 28.68 | $29.69 | 3900 |
| 2025-10-15 | 28.56 | $29.06 | 604 |
| 2025-10-14 | 28.49 | $28.45 | 303 |
| 2025-10-13 | 28.48 | $28.77 | 100 |
| 2025-10-10 | 28.44 | $27.98 | 522 |
| 2025-10-09 | 28.46 | $28.69 | 523 |
| 2025-10-08 | 28.41 | $28.99 | 100 |
| 2025-10-07 | 28.33 | $28.64 | 537 |
| 2025-10-06 | 28.26 | $28.80 | 400 |
| 2025-10-03 | 28.17 | $28.85 | 213 |
| 2025-10-02 | 28.06 | $28.65 | 216 |
| 2025-10-01 | 27.96 | $28.52 | 419 |
| 2025-09-30 | 27.86 | $28.31 | 200 |
| 2025-09-29 | 27.77 | $28.23 | 724 |
| 2025-09-26 | 27.67 | $27.98 | 200 |
| 2025-09-25 | 27.59 | $27.78 | 909 |
| 2025-09-24 | 27.51 | $28.20 | 3100 |
| 2025-09-23 | 27.39 | $28.43 | 108 |
| 2025-09-22 | 27.23 | $28.23 | 400 |
| 2025-09-19 | 27.09 | $27.97 | 400 |
| 2025-09-18 | 26.95 | $27.94 | 1100 |
| 2025-09-17 | 26.81 | $27.86 | 500 |
| 2025-09-16 | 26.67 | $27.94 | 300 |
| 2025-09-15 | 26.51 | $27.65 | 1000 |
| 2025-09-12 | 26.37 | $27.39 | 749 |
| 2025-09-11 | 26.25 | $27.23 | 100 |
| 2025-09-10 | 26.14 | $26.86 | 100 |
| 2025-09-09 | 26.07 | $26.59 | 137 |
| 2025-09-08 | 26.02 | $26.46 | 200 |
| 2025-09-05 | 25.97 | $26.19 | 349 |
| 2025-09-04 | 25.96 | $25.93 | 100 |
| 2025-09-03 | 25.96 | $25.85 | 1300 |
| 2025-09-02 | 25.97 | $25.71 | 546 |
| 2025-08-29 | 26.00 | $25.82 | 400 |
| 2025-08-28 | 26.00 | $26.06 | — |
| 2025-08-27 | 25.98 | $25.96 | 146 |
| 2025-08-26 | 25.97 | $25.96 | 719 |
| 2025-08-25 | 25.95 | $26.05 | 233 |
| 2025-08-22 | 25.92 | $26.26 | 100 |
| 2025-08-21 | 25.87 | $25.76 | 606 |
| 2025-08-20 | 25.86 | $25.82 | 1622 |
| 2025-08-19 | 25.85 | $25.83 | 217 |
| 2025-08-18 | 25.83 | $26.10 | 112 |
| 2025-08-15 | 25.79 | $26.12 | 100 |
| 2025-08-14 | 25.74 | $26.11 | 328 |
| 2025-08-13 | 25.68 | $26.41 | 500 |
| 2025-08-12 | 25.59 | $26.37 | 3018 |
| 2025-08-11 | 25.50 | $25.98 | 2516 |
| 2025-08-08 | 25.44 | $26.03 | 114 |
| 2025-08-07 | 25.38 | $26.02 | 2000 |
| 2025-08-06 | 25.30 | $25.58 | 200 |
| 2025-08-05 | 25.27 | $25.42 | 146 |
| 2025-08-04 | 25.26 | $25.28 | 100 |
| 2025-08-01 | 25.25 | $24.95 | 905 |
| 2025-07-31 | 25.28 | $24.97 | 125 |
| 2025-07-30 | 25.32 | $25.15 | 800 |
| 2025-07-29 | 25.33 | $25.33 | 500 |
| 2025-07-28 | 25.33 | $25.18 | 438 |
| 2025-07-25 | 25.34 | $25.53 | 300 |
| 2025-07-24 | 25.31 | $25.61 | 2000 |
| 2025-07-23 | 25.28 | $25.76 | 100 |
| 2025-07-22 | 25.22 | $25.36 | 1100 |
| 2025-07-21 | 25.20 | $25.44 | 7100 |
| 2025-07-18 | 25.17 | $25.17 | 100 |
| 2025-07-17 | 25.15 | $25.28 | 212 |
| 2025-07-16 | 25.12 | $25.19 | 400 |
| 2025-07-15 | 25.10 | $25.01 | 242 |
| 2025-07-14 | 25.09 | $24.96 | 200 |
| 2025-07-11 | 25.08 | $25.07 | 142 |
| 2025-07-10 | 25.06 | $25.15 | 139 |
| 2025-07-09 | 25.03 | $25.22 | 401 |
| 2025-07-08 | 24.99 | $25.32 | 230 |
| 2025-07-07 | 24.93 | $25.18 | 943 |
| 2025-07-03 | 24.88 | $25.70 | 100 |
| 2025-07-02 | 24.77 | $25.44 | 345 |
| 2025-07-01 | 24.67 | $25.22 | 200 |
| 2025-06-30 | 24.59 | $25.21 | 135 |
| 2025-06-27 | 24.50 | $25.03 | 116 |
| 2025-06-26 | 24.43 | $25.05 | 500 |
| 2025-06-25 | 24.34 | $24.88 | 100 |
| 2025-06-24 | 24.27 | $24.89 | 1200 |
| 2025-06-23 | 24.19 | $24.26 | 129 |
| 2025-06-20 | 24.16 | $24.21 | 122 |
| 2025-06-18 | 24.14 | $24.35 | 100 |
| 2025-06-17 | 24.10 | $24.19 | 126 |
| 2025-06-16 | 24.07 | $24.50 | 411 |
| 2025-06-13 | 24.01 | $24.22 | 300 |
| 2025-06-12 | 23.97 | $24.56 | 100 |
| 2025-06-11 | 23.90 | $24.46 | 402 |
| 2025-06-10 | 23.83 | $24.34 | 100 |
| 2025-06-09 | 23.76 | $24.23 | 3436 |
| 2025-06-06 | 23.70 | $24.05 | 300 |
| 2025-06-05 | 23.65 | $23.97 | 233 |
| 2025-06-04 | 23.60 | $23.82 | 200 |
| 2025-06-03 | 23.56 | $23.65 | 1900 |
| 2025-06-02 | 23.53 | $23.71 | 313 |
| 2025-05-30 | 23.49 | $23.49 | 345 |
| 2025-05-29 | 23.46 | $23.79 | 2008 |
| 2025-05-28 | 23.40 | $23.69 | 100 |
| 2025-05-27 | 23.35 | $23.69 | 100 |
| 2025-05-23 | 23.28 | $23.55 | 100 |
| 2025-05-22 | 23.23 | $23.41 | 403 |
| 2025-05-21 | 23.18 | $23.57 | 7127 |
| 2025-05-20 | 23.10 | $23.63 | 300 |
| 2025-05-19 | 23.01 | $23.65 | 100 |
| 2025-05-16 | 22.91 | $23.59 | 307 |
| 2025-05-15 | 22.80 | $23.57 | 1302 |
| 2025-05-14 | 22.68 | $23.46 | 200 |
| 2025-05-13 | 22.56 | $23.40 | 100 |
| 2025-05-12 | 22.43 | $23.15 | 100 |
| 2025-05-09 | 22.32 | $22.90 | 700 |
| 2025-05-08 | 22.22 | $22.55 | 546 |
| 2025-05-07 | 22.14 | $22.64 | 203 |
| 2025-05-06 | 22.04 | $22.73 | 2000 |
| 2025-05-05 | 21.91 | $22.78 | 642 |
| 2025-05-02 | 21.76 | $22.66 | 100 |
| 2025-05-01 | 21.62 | $22.25 | 316 |
| 2025-04-30 | 21.52 | $22.32 | 130 |
| 2025-04-29 | 21.41 | $22.29 | 200 |
| 2025-04-28 | 21.30 | $22.27 | 200 |
| 2025-04-25 | 21.18 | $22.12 | 125 |
| 2025-04-24 | 21.08 | $22.09 | 800 |
| 2025-04-23 | 20.99 | $21.77 | 201 |
| 2025-04-22 | 20.93 | $21.54 | 111 |
| 2025-04-21 | 20.89 | $21.23 | 100 |
| 2025-04-17 | 20.88 | $21.26 | 200 |
| 2025-04-16 | 20.88 | $20.91 | 214 |
| 2025-04-15 | 20.92 | $21.03 | 849 |
| 2025-04-14 | 20.95 | $20.99 | 1348 |
| 2025-04-11 | 20.99 | $20.70 | 1519 |
| 2025-04-10 | 21.07 | $20.23 | 542 |
| 2025-04-09 | 21.19 | $20.87 | 526 |
| 2025-04-08 | 21.26 | $19.21 | 6400 |
| 2025-04-07 | 21.49 | $19.56 | 1142 |
| 2025-04-04 | 21.70 | $19.90 | 532 |
| 2025-04-03 | 21.88 | $21.27 | 300 |
| 2025-04-02 | 21.93 | $21.74 | 140 |
| 2025-04-01 | 21.94 | $21.78 | 200 |
| 2025-03-31 | 21.94 | $21.61 | 200 |
| 2025-03-28 | 21.95 | $21.75 | 100 |
| 2025-03-27 | 21.94 | $22.20 | 138 |
| 2025-03-26 | 21.89 | $22.19 | 800 |
| 2025-03-25 | 21.83 | $22.34 | 1025 |
| 2025-03-24 | 21.75 | $22.21 | 100 |
| 2025-03-21 | 21.69 | $22.10 | 236 |
| 2025-03-20 | 21.63 | $22.14 | 116 |
| 2025-03-19 | 21.57 | $22.29 | 836 |
| 2025-03-18 | 21.49 | $22.17 | 300 |
| 2025-03-17 | 21.43 | $22.21 | 1110 |
| 2025-03-14 | 21.35 | $21.85 | 207 |
| 2025-03-13 | 21.32 | $21.32 | 400 |
| 2025-03-12 | 21.33 | $21.42 | 200 |
| 2025-03-11 | 21.33 | $21.11 | 600 |
| 2025-03-10 | 21.37 | $21.02 | 1000 |
| 2025-03-07 | 21.41 | $21.59 | 300 |
| 2025-03-06 | 21.40 | $21.42 | 1700 |
| 2025-03-05 | 21.40 | $21.47 | 900 |
| 2025-03-04 | 21.40 | $20.87 | 615 |
| 2025-03-03 | 21.46 | $20.73 | 419 |
| 2025-02-28 | 21.53 | $20.84 | 200 |
| 2025-02-27 | 21.59 | $21.16 | 214 |
| 2025-02-26 | 21.61 | $21.64 | 800 |
| 2025-02-25 | 21.59 | $21.54 | 500 |
| 2025-02-24 | 21.57 | $21.51 | 337 |
| 2025-02-21 | 21.56 | $21.80 | 700 |
| 2025-02-20 | 21.51 | $21.98 | 1048 |
| 2025-02-19 | 21.45 | $21.91 | 1900 |
| 2025-02-18 | 21.38 | $22.08 | 2242 |
| 2025-02-14 | 21.29 | $21.78 | 1400 |
| 2025-02-13 | 21.23 | $21.66 | 1811 |
| 2025-02-12 | 21.17 | $21.52 | 627 |
| 2025-02-11 | 21.12 | $21.49 | 1104 |
| 2025-02-10 | 21.07 | $21.45 | 100 |
| 2025-02-07 | 21.02 | $21.27 | 16013 |
| 2025-02-06 | 20.97 | $21.46 | 1248 |
| 2025-02-05 | 20.91 | $21.13 | 500 |
| 2025-02-04 | 20.88 | $21.12 | 929 |
| 2025-02-03 | 20.85 | $20.80 | 902 |
| 2025-01-31 | 20.84 | $20.89 | 311 |
| 2025-01-30 | 20.83 | $21.09 | 244 |
| 2025-01-29 | 20.79 | $20.80 | 7000 |
| 2025-01-28 | 20.78 | $20.87 | 429 |
| 2025-01-27 | 20.76 | $20.68 | 100 |
| 2025-01-24 | 20.76 | $21.20 | 2616 |
| 2025-01-23 | 20.71 | $21.20 | 816 |
| 2025-01-22 | 20.66 | $21.19 | 300 |
| 2025-01-21 | 20.61 | $21.01 | 1007 |
| 2025-01-17 | 20.57 | $20.64 | 600 |
| 2025-01-16 | 20.57 | $20.60 | 137 |
| 2025-01-15 | 20.57 | $20.71 | 400 |
| 2025-01-14 | 20.58 | $20.36 | 230 |
| 2025-01-13 | 20.62 | $20.21 | 100 |
| 2025-01-10 | 20.69 | $20.33 | 500 |
| 2025-01-08 | 20.75 | $20.63 | 400 |
| 2025-01-07 | 20.80 | $20.76 | 400 |
| 2025-01-06 | 20.84 | $20.91 | 435 |
| 2025-01-03 | 20.88 | $20.59 | 317 |
| 2025-01-02 | 20.95 | $20.47 | 441 |
| 2024-12-31 | 21.04 | $20.38 | 946 |
| 2024-12-30 | 21.15 | $20.43 | 800 |
| 2024-12-27 | 21.26 | $20.61 | 400 |
| 2024-12-26 | 21.36 | $20.71 | 100 |
| 2024-12-24 | 21.46 | $20.85 | 739 |
| 2024-12-23 | 21.55 | $20.79 | 300 |
| 2024-12-20 | 21.66 | $20.82 | 826 |
| 2024-12-19 | 21.76 | $20.67 | 1100 |
| 2024-12-18 | 21.89 | $20.57 | 1635 |
| 2024-12-17 | 22.04 | $21.20 | 400 |
| 2024-12-16 | 22.13 | $21.45 | 8200 |
| 2024-12-13 | 22.20 | $21.62 | 1200 |
| 2024-12-12 | 22.26 | $22.24 | 2600 |
| 2024-12-11 | 22.25 | $22.54 | 1100 |
| 2024-12-10 | 22.22 | $22.29 | 200 |
| 2024-12-09 | 22.21 | $22.47 | 900 |
| 2024-12-06 | 22.19 | $22.29 | 1134 |
| 2024-12-05 | 22.19 | $22.47 | 449 |
| 2024-12-04 | 22.18 | $22.25 | 400 |
| 2024-12-03 | 22.19 | $22.05 | 800 |
| 2024-12-02 | 22.22 | $22.10 | 742 |
| 2024-11-29 | 22.25 | $21.95 | 329 |
| 2024-11-27 | 22.30 | $21.92 | 5440 |
| 2024-11-26 | 22.36 | $22.25 | 500 |
| 2024-11-25 | 22.39 | $22.35 | 1300 |
| 2024-11-22 | 22.41 | $22.27 | 100 |
| 2024-11-21 | 22.45 | $22.14 | 600 |
| 2024-11-20 | 22.50 | $22.13 | 348 |
| 2024-11-19 | 22.56 | $22.21 | 1902 |
| 2024-11-18 | 22.62 | $22.27 | 549 |
| 2024-11-15 | 22.67 | $22.07 | 1243 |
| 2024-11-14 | 22.76 | $22.01 | 100 |
| 2024-11-13 | 22.85 | $22.02 | 2200 |
| 2024-11-12 | 22.96 | $22.29 | 900 |
| 2024-11-11 | 23.04 | $22.64 | 100 |
| 2024-11-08 | 23.10 | $22.93 | 2021 |
| 2024-11-07 | 23.13 | $23.41 | 200 |
| 2024-11-06 | 23.11 | $23.02 | 100 |
| 2024-11-05 | 23.14 | $23.15 | 300 |
| 2024-11-04 | 23.15 | $22.94 | 400 |
| 2024-11-01 | 23.19 | $22.69 | 4342 |
| 2024-10-31 | 23.25 | $22.75 | 800 |
| 2024-10-30 | 23.32 | $22.88 | 1500 |
| 2024-10-29 | 23.37 | $23.02 | 102 |
| 2024-10-28 | 23.42 | $23.15 | 800 |
| 2024-10-25 | 23.45 | $23.15 | — |
| 2024-10-24 | 23.49 | $23.23 | 216 |
| 2024-10-23 | 23.53 | $23.24 | 1000 |
| 2024-10-22 | 23.58 | $23.32 | 700 |
| 2024-10-21 | 23.62 | $23.48 | 444 |
| 2024-10-18 | 23.64 | $23.63 | 1403 |
| 2024-10-17 | 23.65 | $23.60 | 100 |
| 2024-10-16 | 23.67 | $23.59 | 3149 |
| 2024-10-15 | 23.68 | $23.38 | 2434 |
| 2024-10-14 | 23.72 | $23.73 | 228 |
| 2024-10-11 | 23.72 | $23.72 | 1200 |
| 2024-10-10 | 23.72 | $23.48 | 100 |
| 2024-10-09 | 23.74 | $23.49 | 1900 |
| 2024-10-08 | 23.76 | $23.49 | 100 |
| 2024-10-07 | 23.78 | $23.50 | 100 |
| 2024-10-04 | 23.79 | $23.63 | 449 |
| 2024-10-03 | 23.79 | $23.54 | 142 |
| 2024-10-02 | 23.79 | $23.80 | 1820 |
| 2024-10-01 | 23.76 | $23.66 | 500 |
| 2024-09-30 | 23.75 | $23.82 | 842 |
| 2024-09-27 | 23.72 | $24.33 | 4700 |
| 2024-09-26 | 23.64 | $24.60 | 339 |
| 2024-09-25 | 23.53 | $24.09 | 400 |
| 2024-09-24 | 23.46 | $24.30 | 118 |
| 2024-09-23 | 23.38 | $23.74 | 500 |
| 2024-09-20 | 23.35 | $23.56 | 100 |
| 2024-09-19 | 23.34 | $23.77 | 300 |
| 2024-09-18 | 23.31 | $23.41 | 400 |
| 2024-09-17 | 23.31 | $23.41 | 400 |
| 2024-09-16 | 23.32 | $23.43 | 600 |
| 2024-09-13 | 23.33 | $23.38 | 223 |
| 2024-09-12 | 23.35 | $23.26 | 604 |
| 2024-09-11 | 23.38 | $23.03 | 100 |
| 2024-09-10 | 23.43 | $22.86 | 3900 |
| 2024-09-09 | 23.51 | $23.01 | 217 |
| 2024-09-06 | 23.56 | $22.71 | 100 |
| 2024-09-05 | 23.65 | $23.22 | 400 |
| 2024-09-04 | 23.68 | $23.18 | 200 |
| 2024-09-03 | 23.71 | $23.10 | 700 |
| 2024-08-30 | 23.75 | $23.72 | 2000 |
| 2024-08-29 | 23.72 | $23.69 | 122 |
| 2024-08-28 | 23.69 | $23.79 | 143 |
| 2024-08-27 | 23.64 | $23.92 | 241 |
| 2024-08-26 | 23.58 | $23.96 | 1300 |
| 2024-08-23 | 23.52 | $24.17 | 534 |
| 2024-08-22 | 23.42 | $23.56 | 311 |
| 2024-08-21 | 23.38 | $24.04 | 400 |
| 2024-08-20 | 23.29 | $24.03 | 1000 |
| 2024-08-19 | 23.20 | $24.28 | 206 |
| 2024-08-16 | 23.08 | $24.03 | 600 |
| 2024-08-15 | 22.98 | $23.80 | 100 |
| 2024-08-14 | 22.91 | $23.45 | 100 |
| 2024-08-13 | 22.86 | $23.45 | 448 |
| 2024-08-12 | 22.82 | $23.12 | 110 |
| 2024-08-09 | 22.82 | $23.04 | 1400 |
| 2024-08-08 | 22.83 | $22.77 | 200 |
| 2024-08-07 | 22.88 | $22.24 | 338 |
| 2024-08-06 | 22.98 | $22.03 | 233 |
| 2024-08-05 | 23.12 | $21.93 | 400 |
| 2024-08-02 | 23.27 | $22.63 | 707 |
| 2024-08-01 | 23.36 | $23.03 | 11732 |
| 2024-07-31 | 23.42 | $23.39 | 438 |
| 2024-07-30 | 23.44 | $22.91 | 526 |
| 2024-07-29 | 23.50 | $22.97 | 1000 |
| 2024-07-26 | 23.57 | $23.10 | 336 |
| 2024-07-25 | 23.62 | $22.92 | 100 |
| 2024-07-24 | 23.68 | $22.92 | 100 |
| 2024-07-23 | 23.75 | $23.34 | 924 |
| 2024-07-22 | 23.78 | $23.50 | 1014 |
| 2024-07-19 | 23.79 | $23.32 | 300 |
| 2024-07-18 | 23.82 | $23.51 | 540 |
| 2024-07-17 | 23.83 | $23.80 | 415 |
| 2024-07-16 | 23.81 | $24.28 | 100 |
| 2024-07-15 | 23.74 | $24.19 | 923 |
| 2024-07-12 | 23.66 | $24.43 | 4000 |
| 2024-07-11 | 23.55 | $24.29 | 1138 |
| 2024-07-10 | 23.45 | $24.25 | 200 |
| 2024-07-09 | 23.34 | $23.99 | 900 |
| 2024-07-08 | 23.25 | $23.94 | 1900 |
| 2024-07-05 | 23.16 | $23.78 | 1323 |
| 2024-07-03 | 23.07 | $23.52 | 1303 |
| 2024-07-02 | 23.01 | $23.15 | 3300 |
| 2024-07-01 | 22.98 | $23.16 | 1400 |
| 2024-06-28 | 22.94 | $23.15 | 600 |
| 2024-06-27 | 22.90 | $23.01 | 100 |
| 2024-06-26 | 22.88 | $23.14 | 2300 |
| 2024-06-25 | 22.84 | $23.20 | 600 |
| 2024-06-24 | 22.80 | $23.24 | 2411 |
| 2024-06-21 | 22.75 | $23.24 | 800 |
| 2024-06-20 | 22.70 | $23.28 | 3100 |
| 2024-06-18 | 22.65 | $23.24 | 900 |
| 2024-06-17 | 22.61 | $22.84 | 700 |
| 2024-06-14 | 22.61 | $22.61 | 212 |
| 2024-06-13 | 22.63 | $22.55 | — |
| 2024-06-12 | 22.66 | $22.56 | 214 |
| 2024-06-11 | 22.69 | $22.28 | 2102 |
| 2024-06-10 | 22.76 | $22.38 | 400 |
| 2024-06-07 | 22.82 | $22.29 | 4200 |
| 2024-06-06 | 22.89 | $22.68 | 300 |
| 2024-06-05 | 22.93 | $22.57 | 2534 |
| 2024-06-04 | 22.98 | $22.19 | 200 |
| 2024-06-03 | 23.07 | $22.59 | 1700 |
| 2024-05-31 | 23.13 | $22.54 | 229 |
| 2024-05-30 | 23.19 | $22.62 | 500 |
| 2024-05-29 | 23.25 | $22.87 | 332 |
| 2024-05-28 | 23.28 | $23.25 | 11900 |
| 2024-05-24 | 23.27 | $23.21 | 300 |
| 2024-05-23 | 23.27 | $23.17 | 100 |
| 2024-05-22 | 23.26 | $23.27 | 4137 |
| 2024-05-21 | 23.24 | $23.42 | 2600 |
| 2024-05-20 | 23.20 | $23.46 | 100 |
| 2024-05-17 | 23.16 | $23.46 | 3036 |
| 2024-05-16 | 23.10 | $23.43 | 800 |
| 2024-05-15 | 23.04 | $23.53 | 6600 |
| 2024-05-14 | 22.96 | $23.37 | 300 |
| 2024-05-13 | 22.89 | $23.16 | 433 |
| 2024-05-10 | 22.84 | $23.12 | 7100 |
| 2024-05-09 | 22.79 | $23.12 | 1500 |
| 2024-05-08 | 22.73 | $23.12 | 1400 |
| 2024-05-07 | 22.68 | $23.18 | 908 |
| 2024-05-06 | 22.62 | $23.28 | 20205 |
| 2024-05-03 | 22.56 | $23.15 | 3700 |
| 2024-05-02 | 22.50 | $22.95 | 2108 |
| 2024-05-01 | 22.46 | $22.64 | 4900 |
| 2024-04-30 | 22.46 | $22.59 | 8447 |
| 2024-04-29 | 22.46 | $22.90 | 1726 |
| 2024-04-26 | 22.43 | $22.67 | 1539 |
| 2024-04-25 | 22.42 | $22.38 | 409 |
| 2024-04-24 | 22.44 | $22.37 | 1200 |
| 2024-04-23 | 22.46 | $22.39 | 1522 |
| 2024-04-22 | 22.48 | $22.11 | 7600 |
| 2024-04-19 | 22.53 | $21.89 | 309 |
| 2024-04-18 | 22.60 | $21.90 | 1100 |
| 2024-04-17 | 22.68 | $21.98 | 600 |
| 2024-04-16 | 22.74 | $21.95 | 146 |
| 2024-04-15 | 22.82 | $22.35 | 100 |
| 2024-04-12 | 22.85 | $22.61 | 714 |
| 2024-04-11 | 22.86 | $23.13 | 100 |
| 2024-04-10 | 22.81 | $22.94 | 100 |
| 2024-04-09 | 22.79 | $23.32 | 1024 |
| 2024-04-08 | 22.72 | $23.18 | 909 |
| 2024-04-05 | 22.66 | $22.97 | 100 |
| 2024-04-04 | 22.61 | $22.85 | 300 |
| 2024-04-03 | 22.58 | $22.95 | 500 |
| 2024-04-02 | 22.53 | $22.85 | 603 |
| 2024-04-01 | 22.49 | $22.74 | 100 |
| 2024-03-28 | 22.45 | $22.77 | 1700 |
| 2024-03-27 | 22.41 | $22.68 | 400 |
| 2024-03-26 | 22.37 | $22.51 | 449 |
| 2024-03-25 | 22.34 | $22.46 | 4807 |
| 2024-03-22 | 22.31 | $22.38 | 105 |
| 2024-03-21 | 22.30 | $22.53 | 1126 |
| 2024-03-20 | 22.26 | $22.56 | 800 |
| 2024-03-19 | 22.22 | $22.09 | 4500 |
| 2024-03-18 | 22.22 | $22.24 | 323 |
| 2024-03-15 | 22.21 | $22.29 | 228 |
| 2024-03-14 | 22.19 | $22.44 | 211 |
| 2024-03-13 | 22.15 | $22.58 | 645 |
| 2024-03-12 | 22.10 | $22.46 | 114 |
| 2024-03-11 | 22.05 | $22.26 | 200 |
| 2024-03-08 | 22.02 | $22.31 | 1200 |
| 2024-03-07 | 21.99 | $22.44 | 7613 |
| 2024-03-06 | 21.94 | $22.26 | 800 |
| 2024-03-05 | 21.90 | $21.92 | 200 |
| 2024-03-04 | 21.90 | $22.10 | 8602 |
| 2024-03-01 | 21.88 | $21.98 | 1040 |
| 2024-02-29 | 21.87 | $21.69 | 1000 |
| 2024-02-28 | 21.89 | $21.63 | 6036 |
| 2024-02-27 | 21.91 | $21.94 | 4000 |
| 2024-02-26 | 21.90 | $21.88 | 804 |
| 2024-02-23 | 21.90 | $21.95 | 1504 |
| 2024-02-22 | 21.89 | $22.05 | 100 |
| 2024-02-21 | 21.87 | $21.95 | 100 |
| 2024-02-20 | 21.85 | $21.98 | 1504 |
| 2024-02-16 | 21.83 | $21.92 | 116 |
| 2024-02-15 | 21.81 | $21.92 | 308 |
| 2024-02-14 | 21.78 | $21.82 | 100 |
| 2024-02-13 | 21.76 | $21.54 | 100 |
| 2024-02-12 | 21.77 | $22.02 | 2100 |
| 2024-02-09 | 21.73 | $21.95 | 16600 |
| 2024-02-08 | 21.69 | $21.88 | 1414 |
| 2024-02-07 | 21.66 | $22.07 | 1829 |
| 2024-02-06 | 21.61 | $22.04 | 200 |
| 2024-02-05 | 21.56 | $21.69 | 2741 |
| 2024-02-02 | 21.55 | $21.80 | 3000 |
| 2024-02-01 | 21.52 | $21.86 | 400 |
| 2024-01-31 | 21.50 | $21.53 | 945 |
| 2024-01-30 | 21.50 | $21.68 | 3400 |
| 2024-01-29 | 21.50 | $21.76 | 1825 |
| 2024-01-26 | 21.49 | $21.67 | 243 |
| 2024-01-25 | 21.50 | $21.50 | 300 |
| 2024-01-24 | 21.52 | $21.46 | 127 |
| 2024-01-23 | 21.56 | $21.33 | 149 |
| 2024-01-22 | 21.61 | $21.17 | 600 |
| 2024-01-19 | 21.68 | $21.38 | 103 |
| 2024-01-18 | 21.74 | $21.12 | 227 |
| 2024-01-17 | 21.82 | $20.90 | 2419 |
| 2024-01-16 | 21.94 | $21.17 | 1100 |
| 2024-01-12 | 22.03 | $21.78 | 819 |
| 2024-01-11 | 22.07 | $21.65 | 2435 |
| 2024-01-10 | 22.11 | $21.58 | 103 |
| 2024-01-09 | 22.16 | $21.66 | 1004 |
| 2024-01-08 | 22.21 | $22.04 | 2742 |
| 2024-01-05 | 22.21 | $22.00 | 800 |
| 2024-01-04 | 22.21 | $21.87 | 6329 |
| 2024-01-03 | 22.23 | $21.95 | 334 |
| 2024-01-02 | 22.23 | $22.25 | 6800 |
| 2023-12-29 | 22.20 | $22.62 | 17802 |
| 2023-12-28 | 22.13 | $22.59 | 100 |
| 2023-12-27 | 22.06 | $22.64 | 2100 |
| 2023-12-26 | 21.97 | $22.47 | 6100 |
| 2023-12-22 | 21.90 | $22.25 | 100 |
| 2023-12-21 | 21.84 | $22.45 | 2505 |
| 2023-12-20 | 21.75 | $22.05 | 800 |
| 2023-12-19 | 21.70 | $22.38 | 600 |
| 2023-12-18 | 21.62 | $22.18 | 600 |
| 2023-12-15 | 21.55 | $22.17 | 100 |
| 2023-12-14 | 21.47 | $22.26 | 100 |
| 2023-12-13 | 21.38 | $21.82 | 200 |
| 2023-12-12 | 21.33 | $21.39 | 1438 |
| 2023-12-11 | 21.31 | $21.43 | 328 |
| 2023-12-08 | 21.28 | $21.37 | 200 |
| 2023-12-07 | 21.26 | $21.35 | 400 |
| 2023-12-06 | 21.23 | $21.25 | — |
| 2023-12-05 | 21.21 | $21.28 | 100 |
| 2023-12-04 | 21.18 | $21.33 | 300 |
| 2023-12-01 | 21.14 | $21.63 | 310 |
| 2023-11-30 | 21.07 | $21.40 | 100 |
| 2023-11-29 | 21.01 | $21.33 | 100 |
| 2023-11-28 | 20.94 | $21.39 | 130 |
| 2023-11-27 | 20.86 | $21.08 | 12822 |
| 2023-11-24 | 20.81 | $21.15 | 300 |
| 2023-11-22 | 20.74 | $21.13 | 300 |
| 2023-11-21 | 20.66 | $21.19 | 100 |
| 2023-11-20 | 20.57 | $21.31 | 7236 |
| 2023-11-17 | 20.46 | $21.08 | 100 |
| 2023-11-16 | 20.36 | $21.07 | 634 |
| 2023-11-15 | 20.26 | $21.15 | 100 |
| 2023-11-14 | 20.14 | $21.03 | 238 |
| 2023-11-13 | 20.04 | $20.31 | 52 |
| 2023-11-10 | 19.99 | $20.38 | 100 |
| 2023-11-09 | 19.94 | $20.15 | 400 |
| 2023-11-08 | 19.91 | $20.33 | 200 |
| 2023-11-07 | 19.87 | $20.47 | 111 |
| 2023-11-06 | 19.80 | $20.58 | 100 |
| 2023-11-03 | 19.72 | $20.51 | 2000 |
| 2023-11-02 | 19.64 | $20.12 | 100 |
| 2023-11-01 | 19.60 | $19.67 | 1200 |
| 2023-10-31 | 19.59 | $19.34 | 100 |
| 2023-10-30 | 19.62 | $19.44 | 100 |
| 2023-10-27 | 19.64 | $19.34 | 100 |
| 2023-10-26 | 19.67 | $19.41 | 3125 |
| 2023-10-25 | 19.69 | $19.39 | 100 |
| 2023-10-24 | 19.72 | $19.65 | 545 |
| 2023-10-23 | 19.72 | $19.50 | 416 |
| 2023-10-20 | 19.74 | $19.54 | 207 |
| 2023-10-19 | 19.76 | $19.74 | 100 |
| 2023-10-18 | 19.76 | $19.78 | 100 |
| 2023-10-17 | 19.76 | $20.12 | 233 |
| 2023-10-16 | 19.72 | $20.13 | 200 |
| 2023-10-13 | 19.69 | $19.84 | 51000 |
| 2023-10-12 | 19.70 | $19.85 | 100 |
| 2023-10-11 | 19.70 | $20.09 | 7500 |
| 2023-10-10 | 19.69 | $19.89 | 210 |
| 2023-10-09 | 19.69 | $19.47 | — |
| 2023-10-06 | 19.74 | $19.48 | 120 |
| 2023-10-05 | 19.80 | $19.25 | — |
| 2023-10-04 | 19.88 | $19.28 | 14100 |
| 2023-10-03 | 19.97 | $19.20 | 100 |
| 2023-10-02 | 20.06 | $19.56 | 1600 |
| 2023-09-29 | 20.13 | $19.73 | — |
| 2023-09-28 | 20.19 | $19.74 | 200 |
| 2023-09-27 | 20.25 | $19.57 | 100 |
| 2023-09-26 | 20.34 | $19.63 | — |
| 2023-09-25 | 20.42 | $19.98 | 100 |
| 2023-09-22 | 20.48 | $20.07 | — |
| 2023-09-21 | 20.53 | $20.09 | 100 |
| 2023-09-20 | 20.58 | $20.53 | — |
| 2023-09-19 | 20.59 | $20.54 | 100 |
| 2023-09-18 | 20.60 | $20.60 | — |
| 2023-09-15 | 20.60 | $20.62 | — |
| 2023-09-14 | 20.60 | $20.74 | — |
| 2023-09-13 | 20.59 | $20.60 | — |
| 2023-09-12 | 20.58 | $20.53 | — |
| 2023-09-11 | 20.59 | $20.57 | — |
| 2023-09-08 | 20.59 | $20.28 | — |
| 2023-09-07 | 20.62 | $20.22 | 100 |
| 2023-09-06 | 20.67 | $20.42 | — |
| 2023-09-05 | 20.70 | $20.58 | — |
| 2023-09-01 | 20.71 | $20.79 | — |
| 2023-08-31 | 20.71 | $20.59 | — |
| 2023-08-30 | 20.73 | $20.97 | — |
| 2023-08-29 | 20.71 | $21.06 | 100 |
| 2023-08-28 | 20.69 | $20.84 | — |
| 2023-08-25 | 20.70 | $20.69 | 100 |
| 2023-08-24 | 20.73 | $20.70 | 100 |
| 2023-08-23 | 20.76 | $20.89 | 100 |
| 2023-08-22 | 20.78 | $20.46 | — |
| 2023-08-21 | 20.85 | $20.43 | — |
| 2023-08-18 | 20.94 | $20.33 | 100 |
| 2023-08-17 | 21.03 | $20.30 | — |
| 2023-08-16 | 21.14 | $20.42 | — |
| 2023-08-15 | 21.25 | $20.48 | — |
| 2023-08-14 | 21.35 | $20.66 | 300 |
| 2023-08-11 | 21.45 | $20.78 | — |
| 2023-08-10 | 21.54 | $21.06 | 130 |
| 2023-08-09 | 21.60 | $21.07 | 100 |
| 2023-08-08 | 21.67 | $21.01 | 809 |
| 2023-08-07 | 21.75 | $21.24 | 104 |
| 2023-08-04 | 21.80 | $21.24 | 708 |
| 2023-08-03 | 21.86 | $21.16 | 148 |
| 2023-08-02 | 21.91 | $21.34 | 100 |
| 2023-08-01 | 21.96 | $21.87 | — |
| 2023-07-31 | 21.95 | $22.21 | 7700 |
| 2023-07-28 | 21.90 | $22.23 | 1300 |
| 2023-07-27 | 21.85 | $21.91 | — |
| 2023-07-26 | 21.82 | $22.23 | 2124 |
| 2023-07-25 | 21.76 | $22.15 | 2542 |
| 2023-07-24 | 21.70 | $21.99 | 543 |
| 2023-07-21 | 21.65 | $21.77 | 2103 |
| 2023-07-20 | 21.63 | $21.88 | 1800 |
| 2023-07-19 | 21.59 | $22.01 | 21200 |
| 2023-07-18 | 21.54 | $22.02 | 5531 |
| 2023-07-17 | 21.48 | $22.04 | 15100 |
| 2023-07-14 | 21.43 | $21.93 | 4106 |
| 2023-07-13 | 21.38 | $21.99 | 315 |
| 2023-07-12 | 21.33 | $21.72 | 2104 |
| 2023-07-11 | 21.30 | $21.30 | 1435 |
| 2023-07-10 | 21.31 | $21.07 | 34701 |
| 2023-07-07 | 21.35 | $21.15 | 28400 |
| 2023-07-06 | 21.37 | $20.83 | 4100 |
| 2023-07-05 | 21.43 | $21.36 | 16713 |
| 2023-07-03 | 21.43 | $21.50 | 1600 |
| 2023-06-30 | 21.42 | $21.28 | 5300 |
| 2023-06-29 | 21.43 | $21.12 | — |
| 2023-06-28 | 21.44 | $21.17 | 100 |
| 2023-06-27 | 21.45 | $21.34 | — |
| 2023-06-26 | 21.43 | $21.39 | — |
| 2023-06-23 | 21.41 | $21.27 | — |
| 2023-06-22 | 21.39 | $21.54 | — |
| 2023-06-21 | 21.34 | $21.65 | — |
| 2023-06-20 | 21.27 | $21.66 | 500 |
| 2023-06-16 | 21.20 | $21.87 | — |
| 2023-06-15 | 21.10 | $21.94 | 100 |
| 2023-06-14 | 20.98 | $21.81 | 100 |
| 2023-06-13 | 20.87 | $21.62 | — |
| 2023-06-12 | 20.77 | $21.43 | 100 |
| 2023-06-09 | 20.69 | $21.43 | 100 |
| 2023-06-08 | 20.60 | $21.23 | — |
| 2023-06-07 | 20.52 | $21.03 | — |
| 2023-06-06 | 20.46 | $21.05 | — |
| 2023-06-05 | 20.39 | $20.83 | — |
| 2023-06-02 | 20.35 | $20.78 | — |
| 2023-06-01 | 20.30 | $20.47 | — |
| 2023-05-31 | 20.28 | $20.10 | — |
| 2023-05-30 | 20.30 | $20.31 | — |
| 2023-05-26 | 20.30 | $20.50 | — |
| 2023-05-25 | 20.27 | $20.17 | — |
| 2023-05-24 | 20.28 | $20.13 | — |
| 2023-05-23 | 20.29 | $20.12 | — |
| 2023-05-22 | 20.30 | $20.31 | — |
| 2023-05-19 | 20.29 | $20.32 | — |
| 2023-05-18 | 20.28 | $20.38 | — |
| 2023-05-17 | 20.27 | $20.46 | 100 |
| 2023-05-16 | 20.24 | $20.32 | — |
| 2023-05-15 | 20.23 | $20.47 | — |
| 2023-05-12 | 20.20 | $20.18 | — |
| 2023-05-11 | 20.21 | $20.21 | 100 |
| 2023-05-10 | 20.21 | $20.43 | 100 |
| 2023-05-09 | 20.19 | $20.36 | — |
| 2023-05-08 | 20.18 | $20.41 | — |
| 2023-05-05 | 20.16 | $20.38 | — |
| 2023-05-04 | 20.15 | $20.08 | — |
| 2023-05-03 | 20.16 | $20.05 | — |
| 2023-05-02 | 20.17 | $20.03 | — |
| 2023-05-01 | 20.19 | $20.14 | — |
| 2023-04-28 | 20.20 | $20.23 | — |
| 2023-04-27 | 20.19 | $20.14 | — |
| 2023-04-26 | 20.20 | $19.81 | — |
| 2023-04-25 | 20.24 | $19.82 | — |
| 2023-04-24 | 20.28 | $20.12 | — |
| 2023-04-21 | 20.28 | $20.04 | 100 |
| 2023-04-20 | 20.30 | $20.31 | — |
| 2023-04-19 | 20.28 | $20.28 | — |
| 2023-04-18 | 20.26 | $20.53 | — |
| 2023-04-17 | 20.21 | $20.52 | — |
| 2023-04-14 | 20.16 | $20.56 | — |
| 2023-04-13 | 20.10 | $20.63 | 100 |
| 2023-04-12 | 20.02 | $20.34 | — |
| 2023-04-11 | 19.97 | $20.35 | — |
| 2023-04-10 | 19.91 | $20.07 | — |
| 2023-04-06 | 19.87 | $19.97 | 100 |
| 2023-04-05 | 19.84 | $20.00 | 100 |
| 2023-04-04 | 19.82 | $20.14 | — |
| 2023-04-03 | 19.77 | $20.19 | — |
| 2023-03-31 | 19.72 | $20.20 | 100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
40.99
2026-07-17
Close Price
$39.61
Vol: 9404
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
19.37
Average
25.61
Maximum
43.90
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 40.99 | $39.61 | 9404 |
| 2026-07-16 | 41.34 | $39.93 | 65700 |
| 2026-07-15 | 41.68 | $41.05 | 6800 |
| 2026-07-14 | 41.85 | $41.32 | 34628 |
| 2026-07-13 | 41.98 | $40.44 | 9507 |
| 2026-07-10 | 42.32 | $42.07 | 6525 |
| 2026-07-09 | 42.37 | $41.87 | 15600 |
| 2026-07-08 | 42.47 | $41.41 | 3053 |
| 2026-07-07 | 42.68 | $41.42 | 8500 |
| 2026-07-06 | 42.92 | $42.73 | 27300 |
| 2026-07-02 | 42.92 | $41.36 | 39704 |
| 2026-07-01 | 43.22 | $41.86 | 3400 |
| 2026-06-30 | 43.45 | $43.20 | 8600 |
| 2026-06-29 | 43.43 | $42.70 | 11838 |
| 2026-06-26 | 43.51 | $42.72 | 6600 |
| 2026-06-25 | 43.59 | $43.20 | 48000 |
| 2026-06-24 | 43.58 | $42.38 | 6902 |
| 2026-06-23 | 43.74 | $42.47 | 5820 |
| 2026-06-22 | 43.90 | $44.96 | 18300 |
| 2026-06-18 | 43.56 | $44.94 | 6700 |
| 2026-06-17 | 43.16 | $43.60 | 6100 |
| 2026-06-16 | 42.97 | $43.60 | 5817 |
| 2026-06-15 | 42.74 | $44.05 | 17200 |
| 2026-06-12 | 42.39 | $42.71 | 2600 |
| 2026-06-11 | 42.25 | $42.41 | 8300 |
| 2026-06-10 | 42.15 | $40.16 | 6616 |
| 2026-06-09 | 42.51 | $40.99 | 4340 |
| 2026-06-08 | 42.74 | $40.84 | 4100 |
| 2026-06-05 | 43.04 | $40.13 | 28200 |
| 2026-06-04 | 43.53 | $43.09 | 3126 |
| 2026-06-03 | 43.47 | $43.57 | 4700 |
| 2026-06-02 | 43.29 | $44.15 | 5709 |
| 2026-06-01 | 42.95 | $43.80 | 5308 |
| 2026-05-29 | 42.62 | $43.16 | 4039 |
| 2026-05-28 | 42.37 | $43.20 | 4334 |
| 2026-05-27 | 42.06 | $42.88 | 11300 |
| 2026-05-26 | 41.76 | $42.89 | 7500 |
| 2026-05-22 | 41.41 | $41.01 | 5100 |
| 2026-05-21 | 41.39 | $41.26 | 2546 |
| 2026-05-20 | 41.31 | $40.86 | 9229 |
| 2026-05-19 | 41.30 | $39.81 | 4246 |
| 2026-05-18 | 41.50 | $40.43 | 30200 |
| 2026-05-15 | 41.59 | $40.25 | 7946 |
| 2026-05-14 | 41.73 | $41.87 | 5012 |
| 2026-05-13 | 41.54 | $41.57 | 4600 |
| 2026-05-12 | 41.38 | $40.99 | 10611 |
| 2026-05-11 | 41.31 | $42.23 | 6816 |
| 2026-05-08 | 40.95 | $42.22 | 7000 |
| 2026-05-07 | 40.54 | $41.29 | 20212 |
| 2026-05-06 | 40.24 | $41.92 | 10200 |
| 2026-05-05 | 39.76 | $40.25 | 4300 |
| 2026-05-04 | 39.55 | $39.24 | 96720 |
| 2026-05-01 | 39.52 | $39.38 | 12107 |
| 2026-04-30 | 39.44 | $39.31 | 4832 |
| 2026-04-29 | 39.36 | $38.36 | 7522 |
| 2026-04-28 | 39.46 | $38.87 | 4600 |
| 2026-04-27 | 39.46 | $39.40 | 4500 |
| 2026-04-24 | 39.34 | $39.37 | 8900 |
| 2026-04-23 | 39.21 | $38.69 | 4500 |
| 2026-04-22 | 39.19 | $39.35 | 6407 |
| 2026-04-21 | 39.03 | $38.85 | 5000 |
| 2026-04-20 | 38.93 | $39.64 | 1800 |
| 2026-04-17 | 38.65 | $40.04 | 15400 |
| 2026-04-16 | 38.23 | $39.39 | 6800 |
| 2026-04-15 | 37.88 | $39.32 | 5304 |
| 2026-04-14 | 37.48 | $39.47 | 27700 |
| 2026-04-13 | 36.98 | $38.96 | 7914 |
| 2026-04-10 | 36.50 | $38.37 | 6700 |
| 2026-04-09 | 36.07 | $38.32 | 7826 |
| 2026-04-08 | 35.58 | $38.32 | 8600 |
| 2026-04-07 | 35.01 | $36.16 | 5900 |
| 2026-04-06 | 34.81 | $35.79 | 12809 |
| 2026-04-02 | 34.65 | $35.24 | 2447 |
| 2026-04-01 | 34.59 | $35.71 | 4618 |
| 2026-03-31 | 34.42 | $35.06 | 7600 |
| 2026-03-30 | 34.37 | $33.39 | 8700 |
| 2026-03-27 | 34.67 | $33.77 | 46000 |
| 2026-03-26 | 34.93 | $33.98 | 13345 |
| 2026-03-25 | 35.20 | $35.22 | 4024 |
| 2026-03-24 | 35.25 | $34.73 | 1400 |
| 2026-03-23 | 35.42 | $35.13 | 7127 |
| 2026-03-20 | 35.53 | $33.88 | 3200 |
| 2026-03-19 | 35.93 | $35.35 | 5900 |
| 2026-03-18 | 36.08 | $35.39 | 1300 |
| 2026-03-17 | 36.24 | $36.09 | 2532 |
| 2026-03-16 | 36.29 | $35.81 | 16400 |
| 2026-03-13 | 36.41 | $34.45 | 5300 |
| 2026-03-12 | 36.83 | $34.87 | 3900 |
| 2026-03-11 | 37.23 | $36.37 | 3601 |
| 2026-03-10 | 37.37 | $36.22 | 3643 |
| 2026-03-09 | 37.57 | $35.94 | 5303 |
| 2026-03-06 | 37.86 | $35.24 | 6400 |
| 2026-03-05 | 38.33 | $35.81 | 8000 |
| 2026-03-04 | 38.76 | $37.01 | 16200 |
| 2026-03-03 | 39.00 | $36.44 | 18100 |
| 2026-03-02 | 39.39 | $38.99 | 3700 |
| 2026-02-27 | 39.29 | $39.57 | 9800 |
| 2026-02-26 | 39.05 | $39.58 | 3100 |
| 2026-02-25 | 38.75 | $39.53 | 9200 |
| 2026-02-24 | 38.42 | $38.96 | 4600 |
| 2026-02-23 | 38.13 | $38.07 | 5504 |
| 2026-02-20 | 37.99 | $38.37 | 8800 |
| 2026-02-19 | 37.74 | $37.39 | 1709 |
| 2026-02-18 | 37.66 | $37.30 | 4800 |
| 2026-02-17 | 37.58 | $37.09 | 8800 |
| 2026-02-13 | 37.52 | $37.54 | 8500 |
| 2026-02-12 | 37.34 | $37.46 | 13600 |
| 2026-02-11 | 37.15 | $37.67 | 5900 |
| 2026-02-10 | 36.87 | $36.94 | 8013 |
| 2026-02-09 | 36.69 | $36.99 | 32246 |
| 2026-02-06 | 36.46 | $36.56 | 4031 |
| 2026-02-05 | 36.28 | $35.47 | 3200 |
| 2026-02-04 | 36.30 | $35.92 | 16407 |
| 2026-02-03 | 36.21 | $36.46 | 2000 |
| 2026-02-02 | 35.98 | $35.79 | 14800 |
| 2026-01-30 | 35.86 | $35.40 | 3600 |
| 2026-01-29 | 35.78 | $36.51 | 3200 |
| 2026-01-28 | 35.46 | $36.74 | 5544 |
| 2026-01-27 | 35.02 | $36.32 | 6283 |
| 2026-01-26 | 34.59 | $35.12 | 3618 |
| 2026-01-23 | 34.34 | $35.01 | 2900 |
| 2026-01-22 | 34.07 | $34.79 | 8916 |
| 2026-01-21 | 33.79 | $34.28 | 400 |
| 2026-01-20 | 33.57 | $33.66 | 3643 |
| 2026-01-16 | 33.44 | $33.83 | 13600 |
| 2026-01-15 | 33.25 | $33.66 | 4400 |
| 2026-01-14 | 33.05 | $33.51 | 4041 |
| 2026-01-13 | 32.85 | $33.10 | 12145 |
| 2026-01-12 | 32.70 | $33.31 | 14444 |
| 2026-01-09 | 32.48 | $32.99 | 1300 |
| 2026-01-08 | 32.29 | $32.75 | 15000 |
| 2026-01-07 | 32.11 | $32.95 | 5900 |
| 2026-01-06 | 31.86 | $33.09 | 1600 |
| 2026-01-05 | 31.53 | $32.65 | 18100 |
| 2026-01-02 | 31.24 | $32.13 | 5306 |
| 2025-12-31 | 31.01 | $31.34 | 2500 |
| 2025-12-30 | 30.91 | $31.44 | 3600 |
| 2025-12-29 | 30.77 | $31.30 | 14500 |
| 2025-12-26 | 30.64 | $31.11 | 700 |
| 2025-12-24 | 30.52 | $30.87 | 322 |
| 2025-12-23 | 30.44 | $30.74 | 1648 |
| 2025-12-22 | 30.37 | $30.44 | 5837 |
| 2025-12-19 | 30.35 | $30.12 | 2400 |
| 2025-12-18 | 30.40 | $29.99 | 2621 |
| 2025-12-17 | 30.48 | $29.57 | 3900 |
| 2025-12-16 | 30.66 | $29.90 | 4900 |
| 2025-12-15 | 30.80 | $30.22 | 1300 |
| 2025-12-12 | 30.89 | $30.07 | 2700 |
| 2025-12-11 | 31.03 | $31.31 | 1000 |
| 2025-12-10 | 30.92 | $31.17 | 2800 |
| 2025-12-09 | 30.83 | $30.86 | 604 |
| 2025-12-08 | 30.79 | $30.74 | 2032 |
| 2025-12-05 | 30.76 | $30.79 | 3007 |
| 2025-12-04 | 30.72 | $30.83 | 1110 |
| 2025-12-03 | 30.66 | $30.79 | 2433 |
| 2025-12-02 | 30.59 | $30.62 | 1500 |
| 2025-12-01 | 30.55 | $30.47 | 1200 |
| 2025-11-28 | 30.53 | $30.56 | 1533 |
| 2025-11-26 | 30.49 | $30.68 | 10211 |
| 2025-11-25 | 30.41 | $30.20 | 806 |
| 2025-11-24 | 30.43 | $30.04 | 2210 |
| 2025-11-21 | 30.47 | $29.76 | 904 |
| 2025-11-20 | 30.58 | $29.70 | 3640 |
| 2025-11-19 | 30.72 | $30.19 | 3900 |
| 2025-11-18 | 30.77 | $30.21 | 3700 |
| 2025-11-17 | 30.83 | $30.33 | 2030 |
| 2025-11-14 | 30.86 | $30.64 | 1400 |
| 2025-11-13 | 30.84 | $30.62 | 9700 |
| 2025-11-12 | 30.80 | $31.04 | 87100 |
| 2025-11-11 | 30.67 | $30.93 | 500 |
| 2025-11-10 | 30.54 | $30.67 | 600 |
| 2025-11-07 | 30.44 | $30.02 | 500 |
| 2025-11-06 | 30.46 | $29.99 | 2000 |
| 2025-11-05 | 30.48 | $30.35 | 500 |
| 2025-11-04 | 30.42 | $29.83 | 339 |
| 2025-11-03 | 30.46 | $30.62 | 1000 |
| 2025-10-31 | 30.34 | $30.29 | 200 |
| 2025-10-30 | 30.26 | $30.26 | 100 |
| 2025-10-29 | 30.17 | $30.48 | 600 |
| 2025-10-28 | 30.02 | $30.25 | 302 |
| 2025-10-27 | 29.88 | $30.11 | 105 |
| 2025-10-24 | 29.75 | $29.81 | 400 |
| 2025-10-23 | 29.65 | $29.72 | 137 |
| 2025-10-22 | 29.56 | $29.49 | 3000 |
| 2025-10-21 | 29.50 | $29.39 | 300 |
| 2025-10-20 | 29.44 | $29.83 | 501 |
| 2025-10-17 | 29.27 | $29.53 | 2117 |
| 2025-10-16 | 29.14 | $29.69 | 3900 |
| 2025-10-15 | 28.95 | $29.06 | 604 |
| 2025-10-14 | 28.86 | $28.45 | 303 |
| 2025-10-13 | 28.88 | $28.77 | 100 |
| 2025-10-10 | 28.83 | $27.98 | 522 |
| 2025-10-09 | 28.94 | $28.69 | 523 |
| 2025-10-08 | 28.91 | $28.99 | 100 |
| 2025-10-07 | 28.80 | $28.64 | 537 |
| 2025-10-06 | 28.75 | $28.80 | 400 |
| 2025-10-03 | 28.66 | $28.85 | 213 |
| 2025-10-02 | 28.53 | $28.65 | 216 |
| 2025-10-01 | 28.42 | $28.52 | 419 |
| 2025-09-30 | 28.32 | $28.31 | 200 |
| 2025-09-29 | 28.24 | $28.23 | 724 |
| 2025-09-26 | 28.16 | $27.98 | 200 |
| 2025-09-25 | 28.12 | $27.78 | 909 |
| 2025-09-24 | 28.11 | $28.20 | 3100 |
| 2025-09-23 | 28.00 | $28.43 | 108 |
| 2025-09-22 | 27.82 | $28.23 | 400 |
| 2025-09-19 | 27.66 | $27.97 | 400 |
| 2025-09-18 | 27.51 | $27.94 | 1100 |
| 2025-09-17 | 27.35 | $27.86 | 500 |
| 2025-09-16 | 27.18 | $27.94 | 300 |
| 2025-09-15 | 26.95 | $27.65 | 1000 |
| 2025-09-12 | 26.75 | $27.39 | 749 |
| 2025-09-11 | 26.57 | $27.23 | 100 |
| 2025-09-10 | 26.39 | $26.86 | 100 |
| 2025-09-09 | 26.26 | $26.59 | 137 |
| 2025-09-08 | 26.16 | $26.46 | 200 |
| 2025-09-05 | 26.08 | $26.19 | 349 |
| 2025-09-04 | 26.04 | $25.93 | 100 |
| 2025-09-03 | 26.04 | $25.85 | 1300 |
| 2025-09-02 | 26.06 | $25.71 | 546 |
| 2025-08-29 | 26.11 | $25.82 | 400 |
| 2025-08-28 | 26.15 | $26.06 | — |
| 2025-08-27 | 26.14 | $25.96 | 146 |
| 2025-08-26 | 26.14 | $25.96 | 719 |
| 2025-08-25 | 26.15 | $26.05 | 233 |
| 2025-08-22 | 26.14 | $26.26 | 100 |
| 2025-08-21 | 26.07 | $25.76 | 606 |
| 2025-08-20 | 26.11 | $25.82 | 1622 |
| 2025-08-19 | 26.13 | $25.83 | 217 |
| 2025-08-18 | 26.15 | $26.10 | 112 |
| 2025-08-15 | 26.12 | $26.12 | 100 |
| 2025-08-14 | 26.08 | $26.11 | 328 |
| 2025-08-13 | 26.02 | $26.41 | 500 |
| 2025-08-12 | 25.90 | $26.37 | 3018 |
| 2025-08-11 | 25.76 | $25.98 | 2516 |
| 2025-08-08 | 25.68 | $26.03 | 114 |
| 2025-08-07 | 25.58 | $26.02 | 2000 |
| 2025-08-06 | 25.45 | $25.58 | 200 |
| 2025-08-05 | 25.40 | $25.42 | 146 |
| 2025-08-04 | 25.38 | $25.28 | 100 |
| 2025-08-01 | 25.38 | $24.95 | 905 |
| 2025-07-31 | 25.45 | $24.97 | 125 |
| 2025-07-30 | 25.52 | $25.15 | 800 |
| 2025-07-29 | 25.56 | $25.33 | 500 |
| 2025-07-28 | 25.58 | $25.18 | 438 |
| 2025-07-25 | 25.62 | $25.53 | 300 |
| 2025-07-24 | 25.59 | $25.61 | 2000 |
| 2025-07-23 | 25.55 | $25.76 | 100 |
| 2025-07-22 | 25.46 | $25.36 | 1100 |
| 2025-07-21 | 25.44 | $25.44 | 7100 |
| 2025-07-18 | 25.39 | $25.17 | 100 |
| 2025-07-17 | 25.39 | $25.28 | 212 |
| 2025-07-16 | 25.37 | $25.19 | 400 |
| 2025-07-15 | 25.36 | $25.01 | 242 |
| 2025-07-14 | 25.39 | $24.96 | 200 |
| 2025-07-11 | 25.43 | $25.07 | 142 |
| 2025-07-10 | 25.45 | $25.15 | 139 |
| 2025-07-09 | 25.45 | $25.22 | 401 |
| 2025-07-08 | 25.43 | $25.32 | 230 |
| 2025-07-07 | 25.38 | $25.18 | 943 |
| 2025-07-03 | 25.36 | $25.70 | 100 |
| 2025-07-02 | 25.22 | $25.44 | 345 |
| 2025-07-01 | 25.10 | $25.22 | 200 |
| 2025-06-30 | 25.01 | $25.21 | 135 |
| 2025-06-27 | 24.91 | $25.03 | 116 |
| 2025-06-26 | 24.82 | $25.05 | 500 |
| 2025-06-25 | 24.71 | $24.88 | 100 |
| 2025-06-24 | 24.62 | $24.89 | 1200 |
| 2025-06-23 | 24.51 | $24.26 | 129 |
| 2025-06-20 | 24.51 | $24.21 | 122 |
| 2025-06-18 | 24.51 | $24.35 | 100 |
| 2025-06-17 | 24.49 | $24.19 | 126 |
| 2025-06-16 | 24.49 | $24.50 | 411 |
| 2025-06-13 | 24.43 | $24.22 | 300 |
| 2025-06-12 | 24.41 | $24.56 | 100 |
| 2025-06-11 | 24.31 | $24.46 | 402 |
| 2025-06-10 | 24.21 | $24.34 | 100 |
| 2025-06-09 | 24.12 | $24.23 | 3436 |
| 2025-06-06 | 24.04 | $24.05 | 300 |
| 2025-06-05 | 23.98 | $23.97 | 233 |
| 2025-06-04 | 23.92 | $23.82 | 200 |
| 2025-06-03 | 23.88 | $23.65 | 1900 |
| 2025-06-02 | 23.87 | $23.71 | 313 |
| 2025-05-30 | 23.84 | $23.49 | 345 |
| 2025-05-29 | 23.85 | $23.79 | 2008 |
| 2025-05-28 | 23.79 | $23.69 | 100 |
| 2025-05-27 | 23.74 | $23.69 | 100 |
| 2025-05-23 | 23.68 | $23.55 | 100 |
| 2025-05-22 | 23.64 | $23.41 | 403 |
| 2025-05-21 | 23.61 | $23.57 | 7127 |
| 2025-05-20 | 23.55 | $23.63 | 300 |
| 2025-05-19 | 23.46 | $23.65 | 100 |
| 2025-05-16 | 23.34 | $23.59 | 307 |
| 2025-05-15 | 23.22 | $23.57 | 1302 |
| 2025-05-14 | 23.07 | $23.46 | 200 |
| 2025-05-13 | 22.92 | $23.40 | 100 |
| 2025-05-12 | 22.76 | $23.15 | 100 |
| 2025-05-09 | 22.62 | $22.90 | 700 |
| 2025-05-08 | 22.51 | $22.55 | 546 |
| 2025-05-07 | 22.46 | $22.64 | 203 |
| 2025-05-06 | 22.37 | $22.73 | 2000 |
| 2025-05-05 | 22.25 | $22.78 | 642 |
| 2025-05-02 | 22.09 | $22.66 | 100 |
| 2025-05-01 | 21.94 | $22.25 | 316 |
| 2025-04-30 | 21.84 | $22.32 | 130 |
| 2025-04-29 | 21.71 | $22.29 | 200 |
| 2025-04-28 | 21.57 | $22.27 | 200 |
| 2025-04-25 | 21.41 | $22.12 | 125 |
| 2025-04-24 | 21.25 | $22.09 | 800 |
| 2025-04-23 | 21.08 | $21.77 | 201 |
| 2025-04-22 | 20.94 | $21.54 | 111 |
| 2025-04-21 | 20.83 | $21.23 | 100 |
| 2025-04-17 | 20.77 | $21.26 | 200 |
| 2025-04-16 | 20.69 | $20.91 | 214 |
| 2025-04-15 | 20.68 | $21.03 | 849 |
| 2025-04-14 | 20.65 | $20.99 | 1348 |
| 2025-04-11 | 20.61 | $20.70 | 1519 |
| 2025-04-10 | 20.64 | $20.23 | 542 |
| 2025-04-09 | 20.77 | $20.87 | 526 |
| 2025-04-08 | 20.79 | $19.21 | 6400 |
| 2025-04-07 | 21.17 | $19.56 | 1142 |
| 2025-04-04 | 21.53 | $19.90 | 532 |
| 2025-04-03 | 21.88 | $21.27 | 300 |
| 2025-04-02 | 21.99 | $21.74 | 140 |
| 2025-04-01 | 22.03 | $21.78 | 200 |
| 2025-03-31 | 22.06 | $21.61 | 200 |
| 2025-03-28 | 22.13 | $21.75 | 100 |
| 2025-03-27 | 22.18 | $22.20 | 138 |
| 2025-03-26 | 22.14 | $22.19 | 800 |
| 2025-03-25 | 22.10 | $22.34 | 1025 |
| 2025-03-24 | 22.02 | $22.21 | 100 |
| 2025-03-21 | 21.95 | $22.10 | 236 |
| 2025-03-20 | 21.89 | $22.14 | 116 |
| 2025-03-19 | 21.81 | $22.29 | 836 |
| 2025-03-18 | 21.68 | $22.17 | 300 |
| 2025-03-17 | 21.56 | $22.21 | 1110 |
| 2025-03-14 | 21.41 | $21.85 | 207 |
| 2025-03-13 | 21.32 | $21.32 | 400 |
| 2025-03-12 | 21.31 | $21.42 | 200 |
| 2025-03-11 | 21.29 | $21.11 | 600 |
| 2025-03-10 | 21.33 | $21.02 | 1000 |
| 2025-03-07 | 21.39 | $21.59 | 300 |
| 2025-03-06 | 21.35 | $21.42 | 1700 |
| 2025-03-05 | 21.33 | $21.47 | 900 |
| 2025-03-04 | 21.30 | $20.87 | 615 |
| 2025-03-03 | 21.39 | $20.73 | 419 |
| 2025-02-28 | 21.52 | $20.84 | 200 |
| 2025-02-27 | 21.65 | $21.16 | 214 |
| 2025-02-26 | 21.74 | $21.64 | 800 |
| 2025-02-25 | 21.73 | $21.54 | 500 |
| 2025-02-24 | 21.75 | $21.51 | 337 |
| 2025-02-21 | 21.77 | $21.80 | 700 |
| 2025-02-20 | 21.73 | $21.98 | 1048 |
| 2025-02-19 | 21.64 | $21.91 | 1900 |
| 2025-02-18 | 21.56 | $22.08 | 2242 |
| 2025-02-14 | 21.42 | $21.78 | 1400 |
| 2025-02-13 | 21.33 | $21.66 | 1811 |
| 2025-02-12 | 21.24 | $21.52 | 627 |
| 2025-02-11 | 21.17 | $21.49 | 1104 |
| 2025-02-10 | 21.10 | $21.45 | 100 |
| 2025-02-07 | 21.02 | $21.27 | 16013 |
| 2025-02-06 | 20.97 | $21.46 | 1248 |
| 2025-02-05 | 20.86 | $21.13 | 500 |
| 2025-02-04 | 20.81 | $21.12 | 929 |
| 2025-02-03 | 20.76 | $20.80 | 902 |
| 2025-01-31 | 20.76 | $20.89 | 311 |
| 2025-01-30 | 20.75 | $21.09 | 244 |
| 2025-01-29 | 20.70 | $20.80 | 7000 |
| 2025-01-28 | 20.69 | $20.87 | 429 |
| 2025-01-27 | 20.68 | $20.68 | 100 |
| 2025-01-24 | 20.70 | $21.20 | 2616 |
| 2025-01-23 | 20.61 | $21.20 | 816 |
| 2025-01-22 | 20.52 | $21.19 | 300 |
| 2025-01-21 | 20.41 | $21.01 | 1007 |
| 2025-01-17 | 20.32 | $20.64 | 600 |
| 2025-01-16 | 20.30 | $20.60 | 137 |
| 2025-01-15 | 20.29 | $20.71 | 400 |
| 2025-01-14 | 20.26 | $20.36 | 230 |
| 2025-01-13 | 20.30 | $20.21 | 100 |
| 2025-01-10 | 20.38 | $20.33 | 500 |
| 2025-01-08 | 20.45 | $20.63 | 400 |
| 2025-01-07 | 20.47 | $20.76 | 400 |
| 2025-01-06 | 20.47 | $20.91 | 435 |
| 2025-01-03 | 20.44 | $20.59 | 317 |
| 2025-01-02 | 20.48 | $20.47 | 441 |
| 2024-12-31 | 20.55 | $20.38 | 946 |
| 2024-12-30 | 20.66 | $20.43 | 800 |
| 2024-12-27 | 20.78 | $20.61 | 400 |
| 2024-12-26 | 20.88 | $20.71 | 100 |
| 2024-12-24 | 20.98 | $20.85 | 739 |
| 2024-12-23 | 21.07 | $20.79 | 300 |
| 2024-12-20 | 21.19 | $20.82 | 826 |
| 2024-12-19 | 21.33 | $20.67 | 1100 |
| 2024-12-18 | 21.52 | $20.57 | 1635 |
| 2024-12-17 | 21.77 | $21.20 | 400 |
| 2024-12-16 | 21.93 | $21.45 | 8200 |
| 2024-12-13 | 22.06 | $21.62 | 1200 |
| 2024-12-12 | 22.17 | $22.24 | 2600 |
| 2024-12-11 | 22.18 | $22.54 | 1100 |
| 2024-12-10 | 22.12 | $22.29 | 200 |
| 2024-12-09 | 22.11 | $22.47 | 900 |
| 2024-12-06 | 22.06 | $22.29 | 1134 |
| 2024-12-05 | 22.04 | $22.47 | 449 |
| 2024-12-04 | 21.98 | $22.25 | 400 |
| 2024-12-03 | 21.96 | $22.05 | 800 |
| 2024-12-02 | 21.98 | $22.10 | 742 |
| 2024-11-29 | 22.00 | $21.95 | 329 |
| 2024-11-27 | 22.05 | $21.92 | 5440 |
| 2024-11-26 | 22.12 | $22.25 | 500 |
| 2024-11-25 | 22.14 | $22.35 | 1300 |
| 2024-11-22 | 22.14 | $22.27 | 100 |
| 2024-11-21 | 22.15 | $22.14 | 600 |
| 2024-11-20 | 22.20 | $22.13 | 348 |
| 2024-11-19 | 22.26 | $22.21 | 1902 |
| 2024-11-18 | 22.32 | $22.27 | 549 |
| 2024-11-15 | 22.37 | $22.07 | 1243 |
| 2024-11-14 | 22.48 | $22.01 | 100 |
| 2024-11-13 | 22.62 | $22.02 | 2200 |
| 2024-11-12 | 22.78 | $22.29 | 900 |
| 2024-11-11 | 22.91 | $22.64 | 100 |
| 2024-11-08 | 22.99 | $22.93 | 2021 |
| 2024-11-07 | 23.03 | $23.41 | 200 |
| 2024-11-06 | 22.97 | $23.02 | 100 |
| 2024-11-05 | 22.98 | $23.15 | 300 |
| 2024-11-04 | 22.97 | $22.94 | 400 |
| 2024-11-01 | 23.00 | $22.69 | 4342 |
| 2024-10-31 | 23.09 | $22.75 | 800 |
| 2024-10-30 | 23.18 | $22.88 | 1500 |
| 2024-10-29 | 23.26 | $23.02 | 102 |
| 2024-10-28 | 23.33 | $23.15 | 800 |
| 2024-10-25 | 23.38 | $23.15 | — |
| 2024-10-24 | 23.44 | $23.23 | 216 |
| 2024-10-23 | 23.49 | $23.24 | 1000 |
| 2024-10-22 | 23.55 | $23.32 | 700 |
| 2024-10-21 | 23.60 | $23.48 | 444 |
| 2024-10-18 | 23.63 | $23.63 | 1403 |
| 2024-10-17 | 23.63 | $23.60 | 100 |
| 2024-10-16 | 23.64 | $23.59 | 3149 |
| 2024-10-15 | 23.64 | $23.38 | 2434 |
| 2024-10-14 | 23.70 | $23.73 | 228 |
| 2024-10-11 | 23.69 | $23.72 | 1200 |
| 2024-10-10 | 23.68 | $23.48 | 100 |
| 2024-10-09 | 23.71 | $23.49 | 1900 |
| 2024-10-08 | 23.75 | $23.49 | 100 |
| 2024-10-07 | 23.80 | $23.50 | 100 |
| 2024-10-04 | 23.85 | $23.63 | 449 |
| 2024-10-03 | 23.88 | $23.54 | 142 |
| 2024-10-02 | 23.94 | $23.80 | 1820 |
| 2024-10-01 | 23.95 | $23.66 | 500 |
| 2024-09-30 | 23.99 | $23.82 | 842 |
| 2024-09-27 | 23.99 | $24.33 | 4700 |
| 2024-09-26 | 23.90 | $24.60 | 339 |
| 2024-09-25 | 23.72 | $24.09 | 400 |
| 2024-09-24 | 23.63 | $24.30 | 118 |
| 2024-09-23 | 23.48 | $23.74 | 500 |
| 2024-09-20 | 23.42 | $23.56 | 100 |
| 2024-09-19 | 23.38 | $23.77 | 300 |
| 2024-09-18 | 23.30 | $23.41 | 400 |
| 2024-09-17 | 23.28 | $23.41 | 400 |
| 2024-09-16 | 23.26 | $23.43 | 600 |
| 2024-09-13 | 23.23 | $23.38 | 223 |
| 2024-09-12 | 23.21 | $23.26 | 604 |
| 2024-09-11 | 23.21 | $23.03 | 100 |
| 2024-09-10 | 23.26 | $22.86 | 3900 |
| 2024-09-09 | 23.36 | $23.01 | 217 |
| 2024-09-06 | 23.43 | $22.71 | 100 |
| 2024-09-05 | 23.58 | $23.22 | 400 |
| 2024-09-04 | 23.65 | $23.18 | 200 |
| 2024-09-03 | 23.74 | $23.10 | 700 |
| 2024-08-30 | 23.86 | $23.72 | 2000 |
| 2024-08-29 | 23.87 | $23.69 | 122 |
| 2024-08-28 | 23.88 | $23.79 | 143 |
| 2024-08-27 | 23.87 | $23.92 | 241 |
| 2024-08-26 | 23.83 | $23.96 | 1300 |
| 2024-08-23 | 23.77 | $24.17 | 534 |
| 2024-08-22 | 23.66 | $23.56 | 311 |
| 2024-08-21 | 23.66 | $24.04 | 400 |
| 2024-08-20 | 23.56 | $24.03 | 1000 |
| 2024-08-19 | 23.44 | $24.28 | 206 |
| 2024-08-16 | 23.25 | $24.03 | 600 |
| 2024-08-15 | 23.08 | $23.80 | 100 |
| 2024-08-14 | 22.93 | $23.45 | 100 |
| 2024-08-13 | 22.84 | $23.45 | 448 |
| 2024-08-12 | 22.72 | $23.12 | 110 |
| 2024-08-09 | 22.67 | $23.04 | 1400 |
| 2024-08-08 | 22.62 | $22.77 | 200 |
| 2024-08-07 | 22.62 | $22.24 | 338 |
| 2024-08-06 | 22.73 | $22.03 | 233 |
| 2024-08-05 | 22.91 | $21.93 | 400 |
| 2024-08-02 | 23.14 | $22.63 | 707 |
| 2024-08-01 | 23.26 | $23.03 | 11732 |
| 2024-07-31 | 23.31 | $23.39 | 438 |
| 2024-07-30 | 23.30 | $22.91 | 526 |
| 2024-07-29 | 23.39 | $22.97 | 1000 |
| 2024-07-26 | 23.47 | $23.10 | 336 |
| 2024-07-25 | 23.55 | $22.92 | 100 |
| 2024-07-24 | 23.67 | $22.92 | 100 |
| 2024-07-23 | 23.82 | $23.34 | 924 |
| 2024-07-22 | 23.89 | $23.50 | 1014 |
| 2024-07-19 | 23.95 | $23.32 | 300 |
| 2024-07-18 | 24.05 | $23.51 | 540 |
| 2024-07-17 | 24.12 | $23.80 | 415 |
| 2024-07-16 | 24.14 | $24.28 | 100 |
| 2024-07-15 | 24.06 | $24.19 | 923 |
| 2024-07-12 | 23.99 | $24.43 | 4000 |
| 2024-07-11 | 23.85 | $24.29 | 1138 |
| 2024-07-10 | 23.71 | $24.25 | 200 |
| 2024-07-09 | 23.56 | $23.99 | 900 |
| 2024-07-08 | 23.44 | $23.94 | 1900 |
| 2024-07-05 | 23.31 | $23.78 | 1323 |
| 2024-07-03 | 23.19 | $23.52 | 1303 |
| 2024-07-02 | 23.10 | $23.15 | 3300 |
| 2024-07-01 | 23.08 | $23.16 | 1400 |
| 2024-06-28 | 23.06 | $23.15 | 600 |
| 2024-06-27 | 23.03 | $23.01 | 100 |
| 2024-06-26 | 23.02 | $23.14 | 2300 |
| 2024-06-25 | 22.99 | $23.20 | 600 |
| 2024-06-24 | 22.93 | $23.24 | 2411 |
| 2024-06-21 | 22.86 | $23.24 | 800 |
| 2024-06-20 | 22.78 | $23.28 | 3100 |
| 2024-06-18 | 22.68 | $23.24 | 900 |
| 2024-06-17 | 22.57 | $22.84 | 700 |
| 2024-06-14 | 22.52 | $22.61 | 212 |
| 2024-06-13 | 22.52 | $22.55 | — |
| 2024-06-12 | 22.53 | $22.56 | 214 |
| 2024-06-11 | 22.54 | $22.28 | 2102 |
| 2024-06-10 | 22.62 | $22.38 | 400 |
| 2024-06-07 | 22.68 | $22.29 | 4200 |
| 2024-06-06 | 22.78 | $22.68 | 300 |
| 2024-06-05 | 22.81 | $22.57 | 2534 |
| 2024-06-04 | 22.86 | $22.19 | 200 |
| 2024-06-03 | 23.01 | $22.59 | 1700 |
| 2024-05-31 | 23.10 | $22.54 | 229 |
| 2024-05-30 | 23.21 | $22.62 | 500 |
| 2024-05-29 | 23.32 | $22.87 | 332 |
| 2024-05-28 | 23.39 | $23.25 | 11900 |
| 2024-05-24 | 23.40 | $23.21 | 300 |
| 2024-05-23 | 23.41 | $23.17 | 100 |
| 2024-05-22 | 23.43 | $23.27 | 4137 |
| 2024-05-21 | 23.43 | $23.42 | 2600 |
| 2024-05-20 | 23.40 | $23.46 | 100 |
| 2024-05-17 | 23.36 | $23.46 | 3036 |
| 2024-05-16 | 23.31 | $23.43 | 800 |
| 2024-05-15 | 23.25 | $23.53 | 6600 |
| 2024-05-14 | 23.16 | $23.37 | 300 |
| 2024-05-13 | 23.09 | $23.16 | 433 |
| 2024-05-10 | 23.05 | $23.12 | 7100 |
| 2024-05-09 | 23.01 | $23.12 | 1500 |
| 2024-05-08 | 22.96 | $23.12 | 1400 |
| 2024-05-07 | 22.91 | $23.18 | 908 |
| 2024-05-06 | 22.83 | $23.28 | 20205 |
| 2024-05-03 | 22.72 | $23.15 | 3700 |
| 2024-05-02 | 22.61 | $22.95 | 2108 |
| 2024-05-01 | 22.53 | $22.64 | 4900 |
| 2024-04-30 | 22.51 | $22.59 | 8447 |
| 2024-04-29 | 22.49 | $22.90 | 1726 |
| 2024-04-26 | 22.40 | $22.67 | 1539 |
| 2024-04-25 | 22.35 | $22.38 | 409 |
| 2024-04-24 | 22.35 | $22.37 | 1200 |
| 2024-04-23 | 22.35 | $22.39 | 1522 |
| 2024-04-22 | 22.35 | $22.11 | 7600 |
| 2024-04-19 | 22.40 | $21.89 | 309 |
| 2024-04-18 | 22.52 | $21.90 | 1100 |
| 2024-04-17 | 22.65 | $21.98 | 600 |
| 2024-04-16 | 22.78 | $21.95 | 146 |
| 2024-04-15 | 22.94 | $22.35 | 100 |
| 2024-04-12 | 23.04 | $22.61 | 714 |
| 2024-04-11 | 23.09 | $23.13 | 100 |
| 2024-04-10 | 23.05 | $22.94 | 100 |
| 2024-04-09 | 23.04 | $23.32 | 1024 |
| 2024-04-08 | 22.94 | $23.18 | 909 |
| 2024-04-05 | 22.86 | $22.97 | 100 |
| 2024-04-04 | 22.81 | $22.85 | 300 |
| 2024-04-03 | 22.77 | $22.95 | 500 |
| 2024-04-02 | 22.70 | $22.85 | 603 |
| 2024-04-01 | 22.64 | $22.74 | 100 |
| 2024-03-28 | 22.60 | $22.77 | 1700 |
| 2024-03-27 | 22.54 | $22.68 | 400 |
| 2024-03-26 | 22.48 | $22.51 | 449 |
| 2024-03-25 | 22.46 | $22.46 | 4807 |
| 2024-03-22 | 22.44 | $22.38 | 105 |
| 2024-03-21 | 22.43 | $22.53 | 1126 |
| 2024-03-20 | 22.38 | $22.56 | 800 |
| 2024-03-19 | 22.33 | $22.09 | 4500 |
| 2024-03-18 | 22.36 | $22.24 | 323 |
| 2024-03-15 | 22.36 | $22.29 | 228 |
| 2024-03-14 | 22.36 | $22.44 | 211 |
| 2024-03-13 | 22.32 | $22.58 | 645 |
| 2024-03-12 | 22.24 | $22.46 | 114 |
| 2024-03-11 | 22.18 | $22.26 | 200 |
| 2024-03-08 | 22.14 | $22.31 | 1200 |
| 2024-03-07 | 22.09 | $22.44 | 7613 |
| 2024-03-06 | 22.00 | $22.26 | 800 |
| 2024-03-05 | 21.94 | $21.92 | 200 |
| 2024-03-04 | 21.94 | $22.10 | 8602 |
| 2024-03-01 | 21.89 | $21.98 | 1040 |
| 2024-02-29 | 21.87 | $21.69 | 1000 |
| 2024-02-28 | 21.90 | $21.63 | 6036 |
| 2024-02-27 | 21.96 | $21.94 | 4000 |
| 2024-02-26 | 21.95 | $21.88 | 804 |
| 2024-02-23 | 21.95 | $21.95 | 1504 |
| 2024-02-22 | 21.94 | $22.05 | 100 |
| 2024-02-21 | 21.91 | $21.95 | 100 |
| 2024-02-20 | 21.89 | $21.98 | 1504 |
| 2024-02-16 | 21.87 | $21.92 | 116 |
| 2024-02-15 | 21.85 | $21.92 | 308 |
| 2024-02-14 | 21.83 | $21.82 | 100 |
| 2024-02-13 | 21.82 | $21.54 | 100 |
| 2024-02-12 | 21.87 | $22.02 | 2100 |
| 2024-02-09 | 21.83 | $21.95 | 16600 |
| 2024-02-08 | 21.80 | $21.88 | 1414 |
| 2024-02-07 | 21.77 | $22.07 | 1829 |
| 2024-02-06 | 21.71 | $22.04 | 200 |
| 2024-02-05 | 21.63 | $21.69 | 2741 |
| 2024-02-02 | 21.62 | $21.80 | 3000 |
| 2024-02-01 | 21.59 | $21.86 | 400 |
| 2024-01-31 | 21.53 | $21.53 | 945 |
| 2024-01-30 | 21.54 | $21.68 | 3400 |
| 2024-01-29 | 21.51 | $21.76 | 1825 |
| 2024-01-26 | 21.47 | $21.67 | 243 |
| 2024-01-25 | 21.44 | $21.50 | 300 |
| 2024-01-24 | 21.44 | $21.46 | 127 |
| 2024-01-23 | 21.45 | $21.33 | 149 |
| 2024-01-22 | 21.49 | $21.17 | 600 |
| 2024-01-19 | 21.57 | $21.38 | 103 |
| 2024-01-18 | 21.62 | $21.12 | 227 |
| 2024-01-17 | 21.73 | $20.90 | 2419 |
| 2024-01-16 | 21.91 | $21.17 | 1100 |
| 2024-01-12 | 22.05 | $21.78 | 819 |
| 2024-01-11 | 22.10 | $21.65 | 2435 |
| 2024-01-10 | 22.17 | $21.58 | 103 |
| 2024-01-09 | 22.27 | $21.66 | 1004 |
| 2024-01-08 | 22.37 | $22.04 | 2742 |
| 2024-01-05 | 22.40 | $22.00 | 800 |
| 2024-01-04 | 22.45 | $21.87 | 6329 |
| 2024-01-03 | 22.52 | $21.95 | 334 |
| 2024-01-02 | 22.59 | $22.25 | 6800 |
| 2023-12-29 | 22.60 | $22.62 | 17802 |
| 2023-12-28 | 22.54 | $22.59 | 100 |
| 2023-12-27 | 22.47 | $22.64 | 2100 |
| 2023-12-26 | 22.37 | $22.47 | 6100 |
| 2023-12-22 | 22.29 | $22.25 | 100 |
| 2023-12-21 | 22.24 | $22.45 | 2505 |
| 2023-12-20 | 22.13 | $22.05 | 800 |
| 2023-12-19 | 22.10 | $22.38 | 600 |
| 2023-12-18 | 21.98 | $22.18 | 600 |
| 2023-12-15 | 21.88 | $22.17 | 100 |
| 2023-12-14 | 21.77 | $22.26 | 100 |
| 2023-12-13 | 21.62 | $21.82 | 200 |
| 2023-12-12 | 21.53 | $21.39 | 1438 |
| 2023-12-11 | 21.52 | $21.43 | 328 |
| 2023-12-08 | 21.50 | $21.37 | 200 |
| 2023-12-07 | 21.48 | $21.35 | 400 |
| 2023-12-06 | 21.47 | $21.25 | — |
| 2023-12-05 | 21.47 | $21.28 | 100 |
| 2023-12-04 | 21.46 | $21.33 | 300 |
| 2023-12-01 | 21.43 | $21.63 | 310 |
| 2023-11-30 | 21.34 | $21.40 | 100 |
| 2023-11-29 | 21.28 | $21.33 | 100 |
| 2023-11-28 | 21.22 | $21.39 | 130 |
| 2023-11-27 | 21.13 | $21.08 | 12822 |
| 2023-11-24 | 21.09 | $21.15 | 300 |
| 2023-11-22 | 21.03 | $21.13 | 300 |
| 2023-11-21 | 20.97 | $21.19 | 100 |
| 2023-11-20 | 20.88 | $21.31 | 7236 |
| 2023-11-17 | 20.74 | $21.08 | 100 |
| 2023-11-16 | 20.63 | $21.07 | 634 |
| 2023-11-15 | 20.51 | $21.15 | 100 |
| 2023-11-14 | 20.34 | $21.03 | 238 |
| 2023-11-13 | 20.17 | $20.31 | 52 |
| 2023-11-10 | 20.13 | $20.38 | 100 |
| 2023-11-09 | 20.06 | $20.15 | 400 |
| 2023-11-08 | 20.03 | $20.33 | 200 |
| 2023-11-07 | 19.96 | $20.47 | 111 |
| 2023-11-06 | 19.85 | $20.58 | 100 |
| 2023-11-03 | 19.69 | $20.51 | 2000 |
| 2023-11-02 | 19.53 | $20.12 | 100 |
| 2023-11-01 | 19.42 | $19.67 | 1200 |
| 2023-10-31 | 19.39 | $19.34 | 100 |
| 2023-10-30 | 19.43 | $19.44 | 100 |
| 2023-10-27 | 19.45 | $19.34 | 100 |
| 2023-10-26 | 19.50 | $19.41 | 3125 |
| 2023-10-25 | 19.54 | $19.39 | 100 |
| 2023-10-24 | 19.60 | $19.65 | 545 |
| 2023-10-23 | 19.61 | $19.50 | 416 |
| 2023-10-20 | 19.65 | $19.54 | 207 |
| 2023-10-19 | 19.70 | $19.74 | 100 |
| 2023-10-18 | 19.71 | $19.78 | 100 |
| 2023-10-17 | 19.71 | $20.12 | 233 |
| 2023-10-16 | 19.65 | $20.13 | 200 |
| 2023-10-13 | 19.57 | $19.84 | 51000 |
| 2023-10-12 | 19.54 | $19.85 | 100 |
| 2023-10-11 | 19.51 | $20.09 | 7500 |
| 2023-10-10 | 19.43 | $19.89 | 210 |
| 2023-10-09 | 19.37 | $19.47 | — |
| 2023-10-06 | 19.40 | $19.48 | 120 |
| 2023-10-05 | 19.44 | $19.25 | — |
| 2023-10-04 | 19.52 | $19.28 | 14100 |
| 2023-10-03 | 19.63 | $19.20 | 100 |
| 2023-10-02 | 19.76 | $19.56 | 1600 |
| 2023-09-29 | 19.84 | $19.73 | — |
| 2023-09-28 | 19.91 | $19.74 | 200 |
| 2023-09-27 | 19.98 | $19.57 | 100 |
| 2023-09-26 | 20.10 | $19.63 | — |
| 2023-09-25 | 20.23 | $19.98 | 100 |
| 2023-09-22 | 20.31 | $20.07 | — |
| 2023-09-21 | 20.39 | $20.09 | 100 |
| 2023-09-20 | 20.47 | $20.53 | — |
| 2023-09-19 | 20.48 | $20.54 | 100 |
| 2023-09-18 | 20.48 | $20.60 | — |
| 2023-09-15 | 20.48 | $20.62 | — |
| 2023-09-14 | 20.47 | $20.74 | — |
| 2023-09-13 | 20.43 | $20.60 | — |
| 2023-09-12 | 20.42 | $20.53 | — |
| 2023-09-11 | 20.42 | $20.57 | — |
| 2023-09-08 | 20.42 | $20.28 | — |
| 2023-09-07 | 20.48 | $20.22 | 100 |
| 2023-09-06 | 20.56 | $20.42 | — |
| 2023-09-05 | 20.61 | $20.58 | — |
| 2023-09-01 | 20.64 | $20.79 | — |
| 2023-08-31 | 20.64 | $20.59 | — |
| 2023-08-30 | 20.67 | $20.97 | — |
| 2023-08-29 | 20.63 | $21.06 | 100 |
| 2023-08-28 | 20.57 | $20.84 | — |
| 2023-08-25 | 20.54 | $20.69 | 100 |
| 2023-08-24 | 20.55 | $20.70 | 100 |
| 2023-08-23 | 20.55 | $20.89 | 100 |
| 2023-08-22 | 20.52 | $20.46 | — |
| 2023-08-21 | 20.58 | $20.43 | — |
| 2023-08-18 | 20.65 | $20.33 | 100 |
| 2023-08-17 | 20.75 | $20.30 | — |
| 2023-08-16 | 20.89 | $20.42 | — |
| 2023-08-15 | 21.02 | $20.48 | — |
| 2023-08-14 | 21.16 | $20.66 | 300 |
| 2023-08-11 | 21.28 | $20.78 | — |
| 2023-08-10 | 21.40 | $21.06 | 130 |
| 2023-08-09 | 21.48 | $21.07 | 100 |
| 2023-08-08 | 21.57 | $21.01 | 809 |
| 2023-08-07 | 21.69 | $21.24 | 104 |
| 2023-08-04 | 21.78 | $21.24 | 708 |
| 2023-08-03 | 21.89 | $21.16 | 148 |
| 2023-08-02 | 22.03 | $21.34 | 100 |
| 2023-08-01 | 22.15 | $21.87 | — |
| 2023-07-31 | 22.17 | $22.21 | 7700 |
| 2023-07-28 | 22.13 | $22.23 | 1300 |
| 2023-07-27 | 22.07 | $21.91 | — |
| 2023-07-26 | 22.07 | $22.23 | 2124 |
| 2023-07-25 | 22.01 | $22.15 | 2542 |
| 2023-07-24 | 21.94 | $21.99 | 543 |
| 2023-07-21 | 21.90 | $21.77 | 2103 |
| 2023-07-20 | 21.90 | $21.88 | 1800 |
| 2023-07-19 | 21.87 | $22.01 | 21200 |
| 2023-07-18 | 21.80 | $22.02 | 5531 |
| 2023-07-17 | 21.73 | $22.04 | 15100 |
| 2023-07-14 | 21.63 | $21.93 | 4106 |
| 2023-07-13 | 21.54 | $21.99 | 315 |
| 2023-07-12 | 21.43 | $21.72 | 2104 |
| 2023-07-11 | 21.35 | $21.30 | 1435 |
| 2023-07-10 | 21.35 | $21.07 | 34701 |
| 2023-07-07 | 21.39 | $21.15 | 28400 |
| 2023-07-06 | 21.42 | $20.83 | 4100 |
| 2023-07-05 | 21.53 | $21.36 | 16713 |
| 2023-07-03 | 21.53 | $21.50 | 1600 |
| 2023-06-30 | 21.51 | $21.28 | 5300 |
| 2023-06-29 | 21.53 | $21.12 | — |
| 2023-06-28 | 21.59 | $21.17 | 100 |
| 2023-06-27 | 21.64 | $21.34 | — |
| 2023-06-26 | 21.66 | $21.39 | — |
| 2023-06-23 | 21.67 | $21.27 | — |
| 2023-06-22 | 21.71 | $21.54 | — |
| 2023-06-21 | 21.69 | $21.65 | — |
| 2023-06-20 | 21.65 | $21.66 | 500 |
| 2023-06-16 | 21.59 | $21.87 | — |
| 2023-06-15 | 21.48 | $21.94 | 100 |
| 2023-06-14 | 21.34 | $21.81 | 100 |
| 2023-06-13 | 21.19 | $21.62 | — |
| 2023-06-12 | 21.06 | $21.43 | 100 |
| 2023-06-09 | 20.95 | $21.43 | 100 |
| 2023-06-08 | 20.81 | $21.23 | — |
| 2023-06-07 | 20.70 | $21.03 | — |
| 2023-06-06 | 20.61 | $21.05 | — |
| 2023-06-05 | 20.49 | $20.83 | — |
| 2023-06-02 | 20.41 | $20.78 | — |
| 2023-06-01 | 20.32 | $20.47 | — |
| 2023-05-31 | 20.29 | $20.10 | — |
| 2023-05-30 | 20.32 | $20.31 | — |
| 2023-05-26 | 20.32 | $20.50 | — |
| 2023-05-25 | 20.28 | $20.17 | — |
| 2023-05-24 | 20.30 | $20.13 | — |
| 2023-05-23 | 20.33 | $20.12 | — |
| 2023-05-22 | 20.37 | $20.31 | — |
| 2023-05-19 | 20.37 | $20.32 | — |
| 2023-05-18 | 20.37 | $20.38 | — |
| 2023-05-17 | 20.36 | $20.46 | 100 |
| 2023-05-16 | 20.32 | $20.32 | — |
| 2023-05-15 | 20.32 | $20.47 | — |
| 2023-05-12 | 20.27 | $20.18 | — |
| 2023-05-11 | 20.29 | $20.21 | 100 |
| 2023-05-10 | 20.29 | $20.43 | 100 |
| 2023-05-09 | 20.25 | $20.36 | — |
| 2023-05-08 | 20.22 | $20.41 | — |
| 2023-05-05 | 20.18 | $20.38 | — |
| 2023-05-04 | 20.13 | $20.08 | — |
| 2023-05-03 | 20.14 | $20.05 | — |
| 2023-05-02 | 20.16 | $20.03 | — |
| 2023-05-01 | 20.18 | $20.14 | — |
| 2023-04-28 | 20.18 | $20.23 | — |
| 2023-04-27 | 20.17 | $20.14 | — |
| 2023-04-26 | 20.17 | $19.81 | — |
| 2023-04-25 | 20.24 | $19.82 | — |
| 2023-04-24 | 20.32 | $20.12 | — |
| 2023-04-21 | 20.34 | $20.04 | 100 |
| 2023-04-20 | 20.39 | $20.31 | — |
| 2023-04-19 | 20.39 | $20.28 | — |
| 2023-04-18 | 20.39 | $20.53 | — |
| 2023-04-17 | 20.34 | $20.52 | — |
| 2023-04-14 | 20.28 | $20.56 | — |
| 2023-04-13 | 20.20 | $20.63 | 100 |
| 2023-04-12 | 20.10 | $20.34 | — |
| 2023-04-11 | 20.04 | $20.35 | — |
| 2023-04-10 | 19.97 | $20.07 | — |
| 2023-04-06 | 19.94 | $19.97 | 100 |
| 2023-04-05 | 19.93 | $20.00 | 100 |
| 2023-04-04 | 19.91 | $20.14 | — |
| 2023-04-03 | 19.86 | $20.19 | — |
| 2023-03-31 | 19.79 | $20.20 | 100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
40.23
2026-07-17
Close Price
$39.61
Vol: 9404
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
19.26
Average
25.61
Maximum
44.04
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 40.23 | $39.61 | 9404 |
| 2026-07-16 | 40.65 | $39.93 | 65700 |
| 2026-07-15 | 41.06 | $41.05 | 6800 |
| 2026-07-14 | 41.23 | $41.32 | 34628 |
| 2026-07-13 | 41.35 | $40.44 | 9507 |
| 2026-07-10 | 41.78 | $42.07 | 6525 |
| 2026-07-09 | 41.80 | $41.87 | 15600 |
| 2026-07-08 | 41.90 | $41.41 | 3053 |
| 2026-07-07 | 42.16 | $41.42 | 8500 |
| 2026-07-06 | 42.48 | $42.73 | 27300 |
| 2026-07-02 | 42.46 | $41.36 | 39704 |
| 2026-07-01 | 42.86 | $41.86 | 3400 |
| 2026-06-30 | 43.20 | $43.20 | 8600 |
| 2026-06-29 | 43.18 | $42.70 | 11838 |
| 2026-06-26 | 43.31 | $42.72 | 6600 |
| 2026-06-25 | 43.46 | $43.20 | 48000 |
| 2026-06-24 | 43.48 | $42.38 | 6902 |
| 2026-06-23 | 43.75 | $42.47 | 5820 |
| 2026-06-22 | 44.04 | $44.96 | 18300 |
| 2026-06-18 | 43.60 | $44.94 | 6700 |
| 2026-06-17 | 43.06 | $43.60 | 6100 |
| 2026-06-16 | 42.82 | $43.60 | 5817 |
| 2026-06-15 | 42.51 | $44.05 | 17200 |
| 2026-06-12 | 41.99 | $42.71 | 2600 |
| 2026-06-11 | 41.78 | $42.41 | 8300 |
| 2026-06-10 | 41.62 | $40.16 | 6616 |
| 2026-06-09 | 42.13 | $40.99 | 4340 |
| 2026-06-08 | 42.48 | $40.84 | 4100 |
| 2026-06-05 | 42.95 | $40.13 | 28200 |
| 2026-06-04 | 43.74 | $43.09 | 3126 |
| 2026-06-03 | 43.75 | $43.57 | 4700 |
| 2026-06-02 | 43.58 | $44.15 | 5709 |
| 2026-06-01 | 43.19 | $43.80 | 5308 |
| 2026-05-29 | 42.79 | $43.16 | 4039 |
| 2026-05-28 | 42.50 | $43.20 | 4334 |
| 2026-05-27 | 42.12 | $42.88 | 11300 |
| 2026-05-26 | 41.74 | $42.89 | 7500 |
| 2026-05-22 | 41.27 | $41.01 | 5100 |
| 2026-05-21 | 41.27 | $41.26 | 2546 |
| 2026-05-20 | 41.20 | $40.86 | 9229 |
| 2026-05-19 | 41.22 | $39.81 | 4246 |
| 2026-05-18 | 41.56 | $40.43 | 30200 |
| 2026-05-15 | 41.78 | $40.25 | 7946 |
| 2026-05-14 | 42.08 | $41.87 | 5012 |
| 2026-05-13 | 41.91 | $41.57 | 4600 |
| 2026-05-12 | 41.79 | $40.99 | 10611 |
| 2026-05-11 | 41.80 | $42.23 | 6816 |
| 2026-05-08 | 41.40 | $42.22 | 7000 |
| 2026-05-07 | 40.90 | $41.29 | 20212 |
| 2026-05-06 | 40.56 | $41.92 | 10200 |
| 2026-05-05 | 39.94 | $40.25 | 4300 |
| 2026-05-04 | 39.69 | $39.24 | 96720 |
| 2026-05-01 | 39.71 | $39.38 | 12107 |
| 2026-04-30 | 39.66 | $39.31 | 4832 |
| 2026-04-29 | 39.62 | $38.36 | 7522 |
| 2026-04-28 | 39.85 | $38.87 | 4600 |
| 2026-04-27 | 39.96 | $39.40 | 4500 |
| 2026-04-24 | 39.90 | $39.37 | 8900 |
| 2026-04-23 | 39.82 | $38.69 | 4500 |
| 2026-04-22 | 39.92 | $39.35 | 6407 |
| 2026-04-21 | 39.82 | $38.85 | 5000 |
| 2026-04-20 | 39.82 | $39.64 | 1800 |
| 2026-04-17 | 39.56 | $40.04 | 15400 |
| 2026-04-16 | 39.09 | $39.39 | 6800 |
| 2026-04-15 | 38.71 | $39.32 | 5304 |
| 2026-04-14 | 38.24 | $39.47 | 27700 |
| 2026-04-13 | 37.61 | $38.96 | 7914 |
| 2026-04-10 | 37.00 | $38.37 | 6700 |
| 2026-04-09 | 36.42 | $38.32 | 7826 |
| 2026-04-08 | 35.73 | $38.32 | 8600 |
| 2026-04-07 | 34.89 | $36.16 | 5900 |
| 2026-04-06 | 34.55 | $35.79 | 12809 |
| 2026-04-02 | 34.26 | $35.24 | 2447 |
| 2026-04-01 | 34.10 | $35.71 | 4618 |
| 2026-03-31 | 33.76 | $35.06 | 7600 |
| 2026-03-30 | 33.57 | $33.39 | 8700 |
| 2026-03-27 | 33.89 | $33.77 | 46000 |
| 2026-03-26 | 34.17 | $33.98 | 13345 |
| 2026-03-25 | 34.45 | $35.22 | 4024 |
| 2026-03-24 | 34.43 | $34.73 | 1400 |
| 2026-03-23 | 34.56 | $35.13 | 7127 |
| 2026-03-20 | 34.61 | $33.88 | 3200 |
| 2026-03-19 | 35.08 | $35.35 | 5900 |
| 2026-03-18 | 35.21 | $35.39 | 1300 |
| 2026-03-17 | 35.35 | $36.09 | 2532 |
| 2026-03-16 | 35.33 | $35.81 | 16400 |
| 2026-03-13 | 35.39 | $34.45 | 5300 |
| 2026-03-12 | 35.91 | $34.87 | 3900 |
| 2026-03-11 | 36.42 | $36.37 | 3601 |
| 2026-03-10 | 36.57 | $36.22 | 3643 |
| 2026-03-09 | 36.81 | $35.94 | 5303 |
| 2026-03-06 | 37.18 | $35.24 | 6400 |
| 2026-03-05 | 37.86 | $35.81 | 8000 |
| 2026-03-04 | 38.51 | $37.01 | 16200 |
| 2026-03-03 | 38.90 | $36.44 | 18100 |
| 2026-03-02 | 39.55 | $38.99 | 3700 |
| 2026-02-27 | 39.51 | $39.57 | 9800 |
| 2026-02-26 | 39.26 | $39.58 | 3100 |
| 2026-02-25 | 38.93 | $39.53 | 9200 |
| 2026-02-24 | 38.53 | $38.96 | 4600 |
| 2026-02-23 | 38.21 | $38.07 | 5504 |
| 2026-02-20 | 38.07 | $38.37 | 8800 |
| 2026-02-19 | 37.80 | $37.39 | 1709 |
| 2026-02-18 | 37.76 | $37.30 | 4800 |
| 2026-02-17 | 37.73 | $37.09 | 8800 |
| 2026-02-13 | 37.73 | $37.54 | 8500 |
| 2026-02-12 | 37.58 | $37.46 | 13600 |
| 2026-02-11 | 37.39 | $37.67 | 5900 |
| 2026-02-10 | 37.08 | $36.94 | 8013 |
| 2026-02-09 | 36.92 | $36.99 | 32246 |
| 2026-02-06 | 36.69 | $36.56 | 4031 |
| 2026-02-05 | 36.52 | $35.47 | 3200 |
| 2026-02-04 | 36.65 | $35.92 | 16407 |
| 2026-02-03 | 36.63 | $36.46 | 2000 |
| 2026-02-02 | 36.43 | $35.79 | 14800 |
| 2026-01-30 | 36.37 | $35.40 | 3600 |
| 2026-01-29 | 36.40 | $36.51 | 3200 |
| 2026-01-28 | 36.06 | $36.74 | 5544 |
| 2026-01-27 | 35.55 | $36.32 | 6283 |
| 2026-01-26 | 35.04 | $35.12 | 3618 |
| 2026-01-23 | 34.78 | $35.01 | 2900 |
| 2026-01-22 | 34.48 | $34.79 | 8916 |
| 2026-01-21 | 34.17 | $34.28 | 400 |
| 2026-01-20 | 33.94 | $33.66 | 3643 |
| 2026-01-16 | 33.84 | $33.83 | 13600 |
| 2026-01-15 | 33.65 | $33.66 | 4400 |
| 2026-01-14 | 33.46 | $33.51 | 4041 |
| 2026-01-13 | 33.25 | $33.10 | 12145 |
| 2026-01-12 | 33.12 | $33.31 | 14444 |
| 2026-01-09 | 32.88 | $32.99 | 1300 |
| 2026-01-08 | 32.67 | $32.75 | 15000 |
| 2026-01-07 | 32.48 | $32.95 | 5900 |
| 2026-01-06 | 32.18 | $33.09 | 1600 |
| 2026-01-05 | 31.76 | $32.65 | 18100 |
| 2026-01-02 | 31.38 | $32.13 | 5306 |
| 2025-12-31 | 31.07 | $31.34 | 2500 |
| 2025-12-30 | 30.94 | $31.44 | 3600 |
| 2025-12-29 | 30.75 | $31.30 | 14500 |
| 2025-12-26 | 30.55 | $31.11 | 700 |
| 2025-12-24 | 30.38 | $30.87 | 322 |
| 2025-12-23 | 30.25 | $30.74 | 1648 |
| 2025-12-22 | 30.12 | $30.44 | 5837 |
| 2025-12-19 | 30.07 | $30.12 | 2400 |
| 2025-12-18 | 30.11 | $29.99 | 2621 |
| 2025-12-17 | 30.20 | $29.57 | 3900 |
| 2025-12-16 | 30.45 | $29.90 | 4900 |
| 2025-12-15 | 30.65 | $30.22 | 1300 |
| 2025-12-12 | 30.79 | $30.07 | 2700 |
| 2025-12-11 | 31.00 | $31.31 | 1000 |
| 2025-12-10 | 30.87 | $31.17 | 2800 |
| 2025-12-09 | 30.74 | $30.86 | 604 |
| 2025-12-08 | 30.69 | $30.74 | 2032 |
| 2025-12-05 | 30.65 | $30.79 | 3007 |
| 2025-12-04 | 30.59 | $30.83 | 1110 |
| 2025-12-03 | 30.51 | $30.79 | 2433 |
| 2025-12-02 | 30.41 | $30.62 | 1500 |
| 2025-12-01 | 30.35 | $30.47 | 1200 |
| 2025-11-28 | 30.32 | $30.56 | 1533 |
| 2025-11-26 | 30.25 | $30.68 | 10211 |
| 2025-11-25 | 30.13 | $30.20 | 806 |
| 2025-11-24 | 30.13 | $30.04 | 2210 |
| 2025-11-21 | 30.19 | $29.76 | 904 |
| 2025-11-20 | 30.35 | $29.70 | 3640 |
| 2025-11-19 | 30.55 | $30.19 | 3900 |
| 2025-11-18 | 30.64 | $30.21 | 3700 |
| 2025-11-17 | 30.74 | $30.33 | 2030 |
| 2025-11-14 | 30.82 | $30.64 | 1400 |
| 2025-11-13 | 30.81 | $30.62 | 9700 |
| 2025-11-12 | 30.80 | $31.04 | 87100 |
| 2025-11-11 | 30.65 | $30.93 | 500 |
| 2025-11-10 | 30.49 | $30.67 | 600 |
| 2025-11-07 | 30.37 | $30.02 | 500 |
| 2025-11-06 | 30.42 | $29.99 | 2000 |
| 2025-11-05 | 30.49 | $30.35 | 500 |
| 2025-11-04 | 30.44 | $29.83 | 339 |
| 2025-11-03 | 30.55 | $30.62 | 1000 |
| 2025-10-31 | 30.42 | $30.29 | 200 |
| 2025-10-30 | 30.35 | $30.26 | 100 |
| 2025-10-29 | 30.27 | $30.48 | 600 |
| 2025-10-28 | 30.10 | $30.25 | 302 |
| 2025-10-27 | 29.94 | $30.11 | 105 |
| 2025-10-24 | 29.79 | $29.81 | 400 |
| 2025-10-23 | 29.70 | $29.72 | 137 |
| 2025-10-22 | 29.60 | $29.49 | 3000 |
| 2025-10-21 | 29.55 | $29.39 | 300 |
| 2025-10-20 | 29.51 | $29.83 | 501 |
| 2025-10-17 | 29.31 | $29.53 | 2117 |
| 2025-10-16 | 29.16 | $29.69 | 3900 |
| 2025-10-15 | 28.91 | $29.06 | 604 |
| 2025-10-14 | 28.80 | $28.45 | 303 |
| 2025-10-13 | 28.86 | $28.77 | 100 |
| 2025-10-10 | 28.82 | $27.98 | 522 |
| 2025-10-09 | 29.01 | $28.69 | 523 |
| 2025-10-08 | 29.02 | $28.99 | 100 |
| 2025-10-07 | 28.92 | $28.64 | 537 |
| 2025-10-06 | 28.89 | $28.80 | 400 |
| 2025-10-03 | 28.81 | $28.85 | 213 |
| 2025-10-02 | 28.68 | $28.65 | 216 |
| 2025-10-01 | 28.57 | $28.52 | 419 |
| 2025-09-30 | 28.47 | $28.31 | 200 |
| 2025-09-29 | 28.41 | $28.23 | 724 |
| 2025-09-26 | 28.35 | $27.98 | 200 |
| 2025-09-25 | 28.35 | $27.78 | 909 |
| 2025-09-24 | 28.40 | $28.20 | 3100 |
| 2025-09-23 | 28.31 | $28.43 | 108 |
| 2025-09-22 | 28.12 | $28.23 | 400 |
| 2025-09-19 | 27.95 | $27.97 | 400 |
| 2025-09-18 | 27.80 | $27.94 | 1100 |
| 2025-09-17 | 27.62 | $27.86 | 500 |
| 2025-09-16 | 27.42 | $27.94 | 300 |
| 2025-09-15 | 27.14 | $27.65 | 1000 |
| 2025-09-12 | 26.89 | $27.39 | 749 |
| 2025-09-11 | 26.66 | $27.23 | 100 |
| 2025-09-10 | 26.42 | $26.86 | 100 |
| 2025-09-09 | 26.24 | $26.59 | 137 |
| 2025-09-08 | 26.11 | $26.46 | 200 |
| 2025-09-05 | 25.98 | $26.19 | 349 |
| 2025-09-04 | 25.92 | $25.93 | 100 |
| 2025-09-03 | 25.92 | $25.85 | 1300 |
| 2025-09-02 | 25.95 | $25.71 | 546 |
| 2025-08-29 | 26.03 | $25.82 | 400 |
| 2025-08-28 | 26.08 | $26.06 | — |
| 2025-08-27 | 26.07 | $25.96 | 146 |
| 2025-08-26 | 26.09 | $25.96 | 719 |
| 2025-08-25 | 26.11 | $26.05 | 233 |
| 2025-08-22 | 26.11 | $26.26 | 100 |
| 2025-08-21 | 26.03 | $25.76 | 606 |
| 2025-08-20 | 26.09 | $25.82 | 1622 |
| 2025-08-19 | 26.14 | $25.83 | 217 |
| 2025-08-18 | 26.20 | $26.10 | 112 |
| 2025-08-15 | 26.17 | $26.12 | 100 |
| 2025-08-14 | 26.14 | $26.11 | 328 |
| 2025-08-13 | 26.09 | $26.41 | 500 |
| 2025-08-12 | 25.93 | $26.37 | 3018 |
| 2025-08-11 | 25.74 | $25.98 | 2516 |
| 2025-08-08 | 25.64 | $26.03 | 114 |
| 2025-08-07 | 25.49 | $26.02 | 2000 |
| 2025-08-06 | 25.31 | $25.58 | 200 |
| 2025-08-05 | 25.24 | $25.42 | 146 |
| 2025-08-04 | 25.19 | $25.28 | 100 |
| 2025-08-01 | 25.18 | $24.95 | 905 |
| 2025-07-31 | 25.27 | $24.97 | 125 |
| 2025-07-30 | 25.38 | $25.15 | 800 |
| 2025-07-29 | 25.45 | $25.33 | 500 |
| 2025-07-28 | 25.47 | $25.18 | 438 |
| 2025-07-25 | 25.55 | $25.53 | 300 |
| 2025-07-24 | 25.52 | $25.61 | 2000 |
| 2025-07-23 | 25.47 | $25.76 | 100 |
| 2025-07-22 | 25.35 | $25.36 | 1100 |
| 2025-07-21 | 25.32 | $25.44 | 7100 |
| 2025-07-18 | 25.27 | $25.17 | 100 |
| 2025-07-17 | 25.28 | $25.28 | 212 |
| 2025-07-16 | 25.26 | $25.19 | 400 |
| 2025-07-15 | 25.26 | $25.01 | 242 |
| 2025-07-14 | 25.31 | $24.96 | 200 |
| 2025-07-11 | 25.38 | $25.07 | 142 |
| 2025-07-10 | 25.43 | $25.15 | 139 |
| 2025-07-09 | 25.46 | $25.22 | 401 |
| 2025-07-08 | 25.47 | $25.32 | 230 |
| 2025-07-07 | 25.44 | $25.18 | 943 |
| 2025-07-03 | 25.45 | $25.70 | 100 |
| 2025-07-02 | 25.28 | $25.44 | 345 |
| 2025-07-01 | 25.15 | $25.22 | 200 |
| 2025-06-30 | 25.05 | $25.21 | 135 |
| 2025-06-27 | 24.93 | $25.03 | 116 |
| 2025-06-26 | 24.83 | $25.05 | 500 |
| 2025-06-25 | 24.70 | $24.88 | 100 |
| 2025-06-24 | 24.58 | $24.89 | 1200 |
| 2025-06-23 | 24.44 | $24.26 | 129 |
| 2025-06-20 | 24.46 | $24.21 | 122 |
| 2025-06-18 | 24.49 | $24.35 | 100 |
| 2025-06-17 | 24.48 | $24.19 | 126 |
| 2025-06-16 | 24.52 | $24.50 | 411 |
| 2025-06-13 | 24.45 | $24.22 | 300 |
| 2025-06-12 | 24.46 | $24.56 | 100 |
| 2025-06-11 | 24.35 | $24.46 | 402 |
| 2025-06-10 | 24.24 | $24.34 | 100 |
| 2025-06-09 | 24.14 | $24.23 | 3436 |
| 2025-06-06 | 24.05 | $24.05 | 300 |
| 2025-06-05 | 23.98 | $23.97 | 233 |
| 2025-06-04 | 23.93 | $23.82 | 200 |
| 2025-06-03 | 23.90 | $23.65 | 1900 |
| 2025-06-02 | 23.92 | $23.71 | 313 |
| 2025-05-30 | 23.91 | $23.49 | 345 |
| 2025-05-29 | 23.96 | $23.79 | 2008 |
| 2025-05-28 | 23.92 | $23.69 | 100 |
| 2025-05-27 | 23.90 | $23.69 | 100 |
| 2025-05-23 | 23.86 | $23.55 | 100 |
| 2025-05-22 | 23.85 | $23.41 | 403 |
| 2025-05-21 | 23.87 | $23.57 | 7127 |
| 2025-05-20 | 23.84 | $23.63 | 300 |
| 2025-05-19 | 23.77 | $23.65 | 100 |
| 2025-05-16 | 23.66 | $23.59 | 307 |
| 2025-05-15 | 23.54 | $23.57 | 1302 |
| 2025-05-14 | 23.40 | $23.46 | 200 |
| 2025-05-13 | 23.24 | $23.40 | 100 |
| 2025-05-12 | 23.06 | $23.15 | 100 |
| 2025-05-09 | 22.92 | $22.90 | 700 |
| 2025-05-08 | 22.81 | $22.55 | 546 |
| 2025-05-07 | 22.78 | $22.64 | 203 |
| 2025-05-06 | 22.71 | $22.73 | 2000 |
| 2025-05-05 | 22.58 | $22.78 | 642 |
| 2025-05-02 | 22.41 | $22.66 | 100 |
| 2025-05-01 | 22.23 | $22.25 | 316 |
| 2025-04-30 | 22.13 | $22.32 | 130 |
| 2025-04-29 | 21.98 | $22.29 | 200 |
| 2025-04-28 | 21.80 | $22.27 | 200 |
| 2025-04-25 | 21.59 | $22.12 | 125 |
| 2025-04-24 | 21.38 | $22.09 | 800 |
| 2025-04-23 | 21.13 | $21.77 | 201 |
| 2025-04-22 | 20.92 | $21.54 | 111 |
| 2025-04-21 | 20.75 | $21.23 | 100 |
| 2025-04-17 | 20.64 | $21.26 | 200 |
| 2025-04-16 | 20.50 | $20.91 | 214 |
| 2025-04-15 | 20.45 | $21.03 | 849 |
| 2025-04-14 | 20.35 | $20.99 | 1348 |
| 2025-04-11 | 20.25 | $20.70 | 1519 |
| 2025-04-10 | 20.23 | $20.23 | 542 |
| 2025-04-09 | 20.36 | $20.87 | 526 |
| 2025-04-08 | 20.32 | $19.21 | 6400 |
| 2025-04-07 | 20.82 | $19.56 | 1142 |
| 2025-04-04 | 21.31 | $19.90 | 532 |
| 2025-04-03 | 21.81 | $21.27 | 300 |
| 2025-04-02 | 21.98 | $21.74 | 140 |
| 2025-04-01 | 22.04 | $21.78 | 200 |
| 2025-03-31 | 22.10 | $21.61 | 200 |
| 2025-03-28 | 22.22 | $21.75 | 100 |
| 2025-03-27 | 22.32 | $22.20 | 138 |
| 2025-03-26 | 22.30 | $22.19 | 800 |
| 2025-03-25 | 22.26 | $22.34 | 1025 |
| 2025-03-24 | 22.17 | $22.21 | 100 |
| 2025-03-21 | 22.10 | $22.10 | 236 |
| 2025-03-20 | 22.04 | $22.14 | 116 |
| 2025-03-19 | 21.95 | $22.29 | 836 |
| 2025-03-18 | 21.79 | $22.17 | 300 |
| 2025-03-17 | 21.63 | $22.21 | 1110 |
| 2025-03-14 | 21.42 | $21.85 | 207 |
| 2025-03-13 | 21.27 | $21.32 | 400 |
| 2025-03-12 | 21.27 | $21.42 | 200 |
| 2025-03-11 | 21.23 | $21.11 | 600 |
| 2025-03-10 | 21.28 | $21.02 | 1000 |
| 2025-03-07 | 21.37 | $21.59 | 300 |
| 2025-03-06 | 21.30 | $21.42 | 1700 |
| 2025-03-05 | 21.27 | $21.47 | 900 |
| 2025-03-04 | 21.22 | $20.87 | 615 |
| 2025-03-03 | 21.34 | $20.73 | 419 |
| 2025-02-28 | 21.54 | $20.84 | 200 |
| 2025-02-27 | 21.74 | $21.16 | 214 |
| 2025-02-26 | 21.89 | $21.64 | 800 |
| 2025-02-25 | 21.91 | $21.54 | 500 |
| 2025-02-24 | 21.96 | $21.51 | 337 |
| 2025-02-21 | 22.03 | $21.80 | 700 |
| 2025-02-20 | 22.02 | $21.98 | 1048 |
| 2025-02-19 | 21.94 | $21.91 | 1900 |
| 2025-02-18 | 21.85 | $22.08 | 2242 |
| 2025-02-14 | 21.70 | $21.78 | 1400 |
| 2025-02-13 | 21.59 | $21.66 | 1811 |
| 2025-02-12 | 21.50 | $21.52 | 627 |
| 2025-02-11 | 21.43 | $21.49 | 1104 |
| 2025-02-10 | 21.35 | $21.45 | 100 |
| 2025-02-07 | 21.26 | $21.27 | 16013 |
| 2025-02-06 | 21.20 | $21.46 | 1248 |
| 2025-02-05 | 21.07 | $21.13 | 500 |
| 2025-02-04 | 21.02 | $21.12 | 929 |
| 2025-02-03 | 20.95 | $20.80 | 902 |
| 2025-01-31 | 20.97 | $20.89 | 311 |
| 2025-01-30 | 20.97 | $21.09 | 244 |
| 2025-01-29 | 20.90 | $20.80 | 7000 |
| 2025-01-28 | 20.91 | $20.87 | 429 |
| 2025-01-27 | 20.89 | $20.68 | 100 |
| 2025-01-24 | 20.94 | $21.20 | 2616 |
| 2025-01-23 | 20.82 | $21.20 | 816 |
| 2025-01-22 | 20.69 | $21.19 | 300 |
| 2025-01-21 | 20.53 | $21.01 | 1007 |
| 2025-01-17 | 20.39 | $20.64 | 600 |
| 2025-01-16 | 20.35 | $20.60 | 137 |
| 2025-01-15 | 20.31 | $20.71 | 400 |
| 2025-01-14 | 20.23 | $20.36 | 230 |
| 2025-01-13 | 20.26 | $20.21 | 100 |
| 2025-01-10 | 20.34 | $20.33 | 500 |
| 2025-01-08 | 20.42 | $20.63 | 400 |
| 2025-01-07 | 20.41 | $20.76 | 400 |
| 2025-01-06 | 20.38 | $20.91 | 435 |
| 2025-01-03 | 20.29 | $20.59 | 317 |
| 2025-01-02 | 20.30 | $20.47 | 441 |
| 2024-12-31 | 20.36 | $20.38 | 946 |
| 2024-12-30 | 20.46 | $20.43 | 800 |
| 2024-12-27 | 20.58 | $20.61 | 400 |
| 2024-12-26 | 20.68 | $20.71 | 100 |
| 2024-12-24 | 20.78 | $20.85 | 739 |
| 2024-12-23 | 20.86 | $20.79 | 300 |
| 2024-12-20 | 20.99 | $20.82 | 826 |
| 2024-12-19 | 21.15 | $20.67 | 1100 |
| 2024-12-18 | 21.39 | $20.57 | 1635 |
| 2024-12-17 | 21.72 | $21.20 | 400 |
| 2024-12-16 | 21.93 | $21.45 | 8200 |
| 2024-12-13 | 22.11 | $21.62 | 1200 |
| 2024-12-12 | 22.28 | $22.24 | 2600 |
| 2024-12-11 | 22.29 | $22.54 | 1100 |
| 2024-12-10 | 22.21 | $22.29 | 200 |
| 2024-12-09 | 22.18 | $22.47 | 900 |
| 2024-12-06 | 22.10 | $22.29 | 1134 |
| 2024-12-05 | 22.07 | $22.47 | 449 |
| 2024-12-04 | 21.97 | $22.25 | 400 |
| 2024-12-03 | 21.92 | $22.05 | 800 |
| 2024-12-02 | 21.92 | $22.10 | 742 |
| 2024-11-29 | 21.92 | $21.95 | 329 |
| 2024-11-27 | 21.97 | $21.92 | 5440 |
| 2024-11-26 | 22.05 | $22.25 | 500 |
| 2024-11-25 | 22.04 | $22.35 | 1300 |
| 2024-11-22 | 22.01 | $22.27 | 100 |
| 2024-11-21 | 22.00 | $22.14 | 600 |
| 2024-11-20 | 22.03 | $22.13 | 348 |
| 2024-11-19 | 22.08 | $22.21 | 1902 |
| 2024-11-18 | 22.12 | $22.27 | 549 |
| 2024-11-15 | 22.16 | $22.07 | 1243 |
| 2024-11-14 | 22.28 | $22.01 | 100 |
| 2024-11-13 | 22.45 | $22.02 | 2200 |
| 2024-11-12 | 22.65 | $22.29 | 900 |
| 2024-11-11 | 22.82 | $22.64 | 100 |
| 2024-11-08 | 22.92 | $22.93 | 2021 |
| 2024-11-07 | 22.96 | $23.41 | 200 |
| 2024-11-06 | 22.85 | $23.02 | 100 |
| 2024-11-05 | 22.84 | $23.15 | 300 |
| 2024-11-04 | 22.80 | $22.94 | 400 |
| 2024-11-01 | 22.81 | $22.69 | 4342 |
| 2024-10-31 | 22.92 | $22.75 | 800 |
| 2024-10-30 | 23.03 | $22.88 | 1500 |
| 2024-10-29 | 23.13 | $23.02 | 102 |
| 2024-10-28 | 23.21 | $23.15 | 800 |
| 2024-10-25 | 23.26 | $23.15 | — |
| 2024-10-24 | 23.33 | $23.23 | 216 |
| 2024-10-23 | 23.40 | $23.24 | 1000 |
| 2024-10-22 | 23.47 | $23.32 | 700 |
| 2024-10-21 | 23.54 | $23.48 | 444 |
| 2024-10-18 | 23.57 | $23.63 | 1403 |
| 2024-10-17 | 23.57 | $23.60 | 100 |
| 2024-10-16 | 23.57 | $23.59 | 3149 |
| 2024-10-15 | 23.58 | $23.38 | 2434 |
| 2024-10-14 | 23.65 | $23.73 | 228 |
| 2024-10-11 | 23.63 | $23.72 | 1200 |
| 2024-10-10 | 23.61 | $23.48 | 100 |
| 2024-10-09 | 23.66 | $23.49 | 1900 |
| 2024-10-08 | 23.72 | $23.49 | 100 |
| 2024-10-07 | 23.79 | $23.50 | 100 |
| 2024-10-04 | 23.87 | $23.63 | 449 |
| 2024-10-03 | 23.93 | $23.54 | 142 |
| 2024-10-02 | 24.03 | $23.80 | 1820 |
| 2024-10-01 | 24.06 | $23.66 | 500 |
| 2024-09-30 | 24.14 | $23.82 | 842 |
| 2024-09-27 | 24.18 | $24.33 | 4700 |
| 2024-09-26 | 24.07 | $24.60 | 339 |
| 2024-09-25 | 23.84 | $24.09 | 400 |
| 2024-09-24 | 23.72 | $24.30 | 118 |
| 2024-09-23 | 23.51 | $23.74 | 500 |
| 2024-09-20 | 23.42 | $23.56 | 100 |
| 2024-09-19 | 23.37 | $23.77 | 300 |
| 2024-09-18 | 23.25 | $23.41 | 400 |
| 2024-09-17 | 23.22 | $23.41 | 400 |
| 2024-09-16 | 23.18 | $23.43 | 600 |
| 2024-09-13 | 23.12 | $23.38 | 223 |
| 2024-09-12 | 23.07 | $23.26 | 604 |
| 2024-09-11 | 23.05 | $23.03 | 100 |
| 2024-09-10 | 23.10 | $22.86 | 3900 |
| 2024-09-09 | 23.22 | $23.01 | 217 |
| 2024-09-06 | 23.32 | $22.71 | 100 |
| 2024-09-05 | 23.54 | $23.22 | 400 |
| 2024-09-04 | 23.64 | $23.18 | 200 |
| 2024-09-03 | 23.78 | $23.10 | 700 |
| 2024-08-30 | 23.96 | $23.72 | 2000 |
| 2024-08-29 | 24.00 | $23.69 | 122 |
| 2024-08-28 | 24.04 | $23.79 | 143 |
| 2024-08-27 | 24.06 | $23.92 | 241 |
| 2024-08-26 | 24.03 | $23.96 | 1300 |
| 2024-08-23 | 23.98 | $24.17 | 534 |
| 2024-08-22 | 23.85 | $23.56 | 311 |
| 2024-08-21 | 23.88 | $24.04 | 400 |
| 2024-08-20 | 23.76 | $24.03 | 1000 |
| 2024-08-19 | 23.62 | $24.28 | 206 |
| 2024-08-16 | 23.36 | $24.03 | 600 |
| 2024-08-15 | 23.12 | $23.80 | 100 |
| 2024-08-14 | 22.90 | $23.45 | 100 |
| 2024-08-13 | 22.74 | $23.45 | 448 |
| 2024-08-12 | 22.56 | $23.12 | 110 |
| 2024-08-09 | 22.44 | $23.04 | 1400 |
| 2024-08-08 | 22.32 | $22.77 | 200 |
| 2024-08-07 | 22.28 | $22.24 | 338 |
| 2024-08-06 | 22.40 | $22.03 | 233 |
| 2024-08-05 | 22.61 | $21.93 | 400 |
| 2024-08-02 | 22.91 | $22.63 | 707 |
| 2024-08-01 | 23.06 | $23.03 | 11732 |
| 2024-07-31 | 23.12 | $23.39 | 438 |
| 2024-07-30 | 23.08 | $22.91 | 526 |
| 2024-07-29 | 23.19 | $22.97 | 1000 |
| 2024-07-26 | 23.30 | $23.10 | 336 |
| 2024-07-25 | 23.39 | $22.92 | 100 |
| 2024-07-24 | 23.57 | $22.92 | 100 |
| 2024-07-23 | 23.78 | $23.34 | 924 |
| 2024-07-22 | 23.90 | $23.50 | 1014 |
| 2024-07-19 | 24.00 | $23.32 | 300 |
| 2024-07-18 | 24.17 | $23.51 | 540 |
| 2024-07-17 | 24.31 | $23.80 | 415 |
| 2024-07-16 | 24.38 | $24.28 | 100 |
| 2024-07-15 | 24.31 | $24.19 | 923 |
| 2024-07-12 | 24.25 | $24.43 | 4000 |
| 2024-07-11 | 24.09 | $24.29 | 1138 |
| 2024-07-10 | 23.94 | $24.25 | 200 |
| 2024-07-09 | 23.75 | $23.99 | 900 |
| 2024-07-08 | 23.61 | $23.94 | 1900 |
| 2024-07-05 | 23.44 | $23.78 | 1323 |
| 2024-07-03 | 23.29 | $23.52 | 1303 |
| 2024-07-02 | 23.18 | $23.15 | 3300 |
| 2024-07-01 | 23.16 | $23.16 | 1400 |
| 2024-06-28 | 23.13 | $23.15 | 600 |
| 2024-06-27 | 23.10 | $23.01 | 100 |
| 2024-06-26 | 23.10 | $23.14 | 2300 |
| 2024-06-25 | 23.07 | $23.20 | 600 |
| 2024-06-24 | 23.00 | $23.24 | 2411 |
| 2024-06-21 | 22.90 | $23.24 | 800 |
| 2024-06-20 | 22.78 | $23.28 | 3100 |
| 2024-06-18 | 22.63 | $23.24 | 900 |
| 2024-06-17 | 22.45 | $22.84 | 700 |
| 2024-06-14 | 22.37 | $22.61 | 212 |
| 2024-06-13 | 22.34 | $22.55 | — |
| 2024-06-12 | 22.33 | $22.56 | 214 |
| 2024-06-11 | 22.32 | $22.28 | 2102 |
| 2024-06-10 | 22.40 | $22.38 | 400 |
| 2024-06-07 | 22.46 | $22.29 | 4200 |
| 2024-06-06 | 22.58 | $22.68 | 300 |
| 2024-06-05 | 22.60 | $22.57 | 2534 |
| 2024-06-04 | 22.66 | $22.19 | 200 |
| 2024-06-03 | 22.85 | $22.59 | 1700 |
| 2024-05-31 | 22.97 | $22.54 | 229 |
| 2024-05-30 | 23.12 | $22.62 | 500 |
| 2024-05-29 | 23.28 | $22.87 | 332 |
| 2024-05-28 | 23.40 | $23.25 | 11900 |
| 2024-05-24 | 23.42 | $23.21 | 300 |
| 2024-05-23 | 23.46 | $23.17 | 100 |
| 2024-05-22 | 23.51 | $23.27 | 4137 |
| 2024-05-21 | 23.54 | $23.42 | 2600 |
| 2024-05-20 | 23.52 | $23.46 | 100 |
| 2024-05-17 | 23.48 | $23.46 | 3036 |
| 2024-05-16 | 23.43 | $23.43 | 800 |
| 2024-05-15 | 23.37 | $23.53 | 6600 |
| 2024-05-14 | 23.27 | $23.37 | 300 |
| 2024-05-13 | 23.18 | $23.16 | 433 |
| 2024-05-10 | 23.15 | $23.12 | 7100 |
| 2024-05-09 | 23.11 | $23.12 | 1500 |
| 2024-05-08 | 23.06 | $23.12 | 1400 |
| 2024-05-07 | 23.00 | $23.18 | 908 |
| 2024-05-06 | 22.91 | $23.28 | 20205 |
| 2024-05-03 | 22.75 | $23.15 | 3700 |
| 2024-05-02 | 22.61 | $22.95 | 2108 |
| 2024-05-01 | 22.49 | $22.64 | 4900 |
| 2024-04-30 | 22.45 | $22.59 | 8447 |
| 2024-04-29 | 22.42 | $22.90 | 1726 |
| 2024-04-26 | 22.28 | $22.67 | 1539 |
| 2024-04-25 | 22.19 | $22.38 | 409 |
| 2024-04-24 | 22.17 | $22.37 | 1200 |
| 2024-04-23 | 22.15 | $22.39 | 1522 |
| 2024-04-22 | 22.12 | $22.11 | 7600 |
| 2024-04-19 | 22.18 | $21.89 | 309 |
| 2024-04-18 | 22.32 | $21.90 | 1100 |
| 2024-04-17 | 22.49 | $21.98 | 600 |
| 2024-04-16 | 22.68 | $21.95 | 146 |
| 2024-04-15 | 22.91 | $22.35 | 100 |
| 2024-04-12 | 23.07 | $22.61 | 714 |
| 2024-04-11 | 23.18 | $23.13 | 100 |
| 2024-04-10 | 23.14 | $22.94 | 100 |
| 2024-04-09 | 23.15 | $23.32 | 1024 |
| 2024-04-08 | 23.04 | $23.18 | 909 |
| 2024-04-05 | 22.94 | $22.97 | 100 |
| 2024-04-04 | 22.88 | $22.85 | 300 |
| 2024-04-03 | 22.85 | $22.95 | 500 |
| 2024-04-02 | 22.77 | $22.85 | 603 |
| 2024-04-01 | 22.71 | $22.74 | 100 |
| 2024-03-28 | 22.66 | $22.77 | 1700 |
| 2024-03-27 | 22.58 | $22.68 | 400 |
| 2024-03-26 | 22.52 | $22.51 | 449 |
| 2024-03-25 | 22.50 | $22.46 | 4807 |
| 2024-03-22 | 22.48 | $22.38 | 105 |
| 2024-03-21 | 22.48 | $22.53 | 1126 |
| 2024-03-20 | 22.43 | $22.56 | 800 |
| 2024-03-19 | 22.36 | $22.09 | 4500 |
| 2024-03-18 | 22.42 | $22.24 | 323 |
| 2024-03-15 | 22.45 | $22.29 | 228 |
| 2024-03-14 | 22.46 | $22.44 | 211 |
| 2024-03-13 | 22.42 | $22.58 | 645 |
| 2024-03-12 | 22.32 | $22.46 | 114 |
| 2024-03-11 | 22.24 | $22.26 | 200 |
| 2024-03-08 | 22.21 | $22.31 | 1200 |
| 2024-03-07 | 22.15 | $22.44 | 7613 |
| 2024-03-06 | 22.03 | $22.26 | 800 |
| 2024-03-05 | 21.94 | $21.92 | 200 |
| 2024-03-04 | 21.94 | $22.10 | 8602 |
| 2024-03-01 | 21.88 | $21.98 | 1040 |
| 2024-02-29 | 21.85 | $21.69 | 1000 |
| 2024-02-28 | 21.90 | $21.63 | 6036 |
| 2024-02-27 | 21.97 | $21.94 | 4000 |
| 2024-02-26 | 21.97 | $21.88 | 804 |
| 2024-02-23 | 21.99 | $21.95 | 1504 |
| 2024-02-22 | 21.98 | $22.05 | 100 |
| 2024-02-21 | 21.94 | $21.95 | 100 |
| 2024-02-20 | 21.92 | $21.98 | 1504 |
| 2024-02-16 | 21.89 | $21.92 | 116 |
| 2024-02-15 | 21.87 | $21.92 | 308 |
| 2024-02-14 | 21.84 | $21.82 | 100 |
| 2024-02-13 | 21.83 | $21.54 | 100 |
| 2024-02-12 | 21.92 | $22.02 | 2100 |
| 2024-02-09 | 21.87 | $21.95 | 16600 |
| 2024-02-08 | 21.82 | $21.88 | 1414 |
| 2024-02-07 | 21.79 | $22.07 | 1829 |
| 2024-02-06 | 21.70 | $22.04 | 200 |
| 2024-02-05 | 21.59 | $21.69 | 2741 |
| 2024-02-02 | 21.56 | $21.80 | 3000 |
| 2024-02-01 | 21.50 | $21.86 | 400 |
| 2024-01-31 | 21.41 | $21.53 | 945 |
| 2024-01-30 | 21.41 | $21.68 | 3400 |
| 2024-01-29 | 21.35 | $21.76 | 1825 |
| 2024-01-26 | 21.27 | $21.67 | 243 |
| 2024-01-25 | 21.19 | $21.50 | 300 |
| 2024-01-24 | 21.16 | $21.46 | 127 |
| 2024-01-23 | 21.14 | $21.33 | 149 |
| 2024-01-22 | 21.16 | $21.17 | 600 |
| 2024-01-19 | 21.24 | $21.38 | 103 |
| 2024-01-18 | 21.27 | $21.12 | 227 |
| 2024-01-17 | 21.40 | $20.90 | 2419 |
| 2024-01-16 | 21.63 | $21.17 | 1100 |
| 2024-01-12 | 21.82 | $21.78 | 819 |
| 2024-01-11 | 21.87 | $21.65 | 2435 |
| 2024-01-10 | 21.97 | $21.58 | 103 |
| 2024-01-09 | 22.11 | $21.66 | 1004 |
| 2024-01-08 | 22.26 | $22.04 | 2742 |
| 2024-01-05 | 22.31 | $22.00 | 800 |
| 2024-01-04 | 22.39 | $21.87 | 6329 |
| 2024-01-03 | 22.52 | $21.95 | 334 |
| 2024-01-02 | 22.65 | $22.25 | 6800 |
| 2023-12-29 | 22.70 | $22.62 | 17802 |
| 2023-12-28 | 22.64 | $22.59 | 100 |
| 2023-12-27 | 22.58 | $22.64 | 2100 |
| 2023-12-26 | 22.47 | $22.47 | 6100 |
| 2023-12-22 | 22.39 | $22.25 | 100 |
| 2023-12-21 | 22.36 | $22.45 | 2505 |
| 2023-12-20 | 22.25 | $22.05 | 800 |
| 2023-12-19 | 22.23 | $22.38 | 600 |
| 2023-12-18 | 22.09 | $22.18 | 600 |
| 2023-12-15 | 21.99 | $22.17 | 100 |
| 2023-12-14 | 21.86 | $22.26 | 100 |
| 2023-12-13 | 21.66 | $21.82 | 200 |
| 2023-12-12 | 21.56 | $21.39 | 1438 |
| 2023-12-11 | 21.57 | $21.43 | 328 |
| 2023-12-08 | 21.56 | $21.37 | 200 |
| 2023-12-07 | 21.57 | $21.35 | 400 |
| 2023-12-06 | 21.57 | $21.25 | — |
| 2023-12-05 | 21.60 | $21.28 | 100 |
| 2023-12-04 | 21.63 | $21.33 | 300 |
| 2023-12-01 | 21.64 | $21.63 | 310 |
| 2023-11-30 | 21.54 | $21.40 | 100 |
| 2023-11-29 | 21.50 | $21.33 | 100 |
| 2023-11-28 | 21.45 | $21.39 | 130 |
| 2023-11-27 | 21.37 | $21.08 | 12822 |
| 2023-11-24 | 21.37 | $21.15 | 300 |
| 2023-11-22 | 21.33 | $21.13 | 300 |
| 2023-11-21 | 21.29 | $21.19 | 100 |
| 2023-11-20 | 21.21 | $21.31 | 7236 |
| 2023-11-17 | 21.06 | $21.08 | 100 |
| 2023-11-16 | 20.95 | $21.07 | 634 |
| 2023-11-15 | 20.81 | $21.15 | 100 |
| 2023-11-14 | 20.61 | $21.03 | 238 |
| 2023-11-13 | 20.40 | $20.31 | 52 |
| 2023-11-10 | 20.36 | $20.38 | 100 |
| 2023-11-09 | 20.29 | $20.15 | 400 |
| 2023-11-08 | 20.28 | $20.33 | 200 |
| 2023-11-07 | 20.20 | $20.47 | 111 |
| 2023-11-06 | 20.06 | $20.58 | 100 |
| 2023-11-03 | 19.85 | $20.51 | 2000 |
| 2023-11-02 | 19.62 | $20.12 | 100 |
| 2023-11-01 | 19.46 | $19.67 | 1200 |
| 2023-10-31 | 19.40 | $19.34 | 100 |
| 2023-10-30 | 19.45 | $19.44 | 100 |
| 2023-10-27 | 19.47 | $19.34 | 100 |
| 2023-10-26 | 19.53 | $19.41 | 3125 |
| 2023-10-25 | 19.59 | $19.39 | 100 |
| 2023-10-24 | 19.67 | $19.65 | 545 |
| 2023-10-23 | 19.68 | $19.50 | 416 |
| 2023-10-20 | 19.74 | $19.54 | 207 |
| 2023-10-19 | 19.81 | $19.74 | 100 |
| 2023-10-18 | 19.82 | $19.78 | 100 |
| 2023-10-17 | 19.83 | $20.12 | 233 |
| 2023-10-16 | 19.74 | $20.13 | 200 |
| 2023-10-13 | 19.62 | $19.84 | 51000 |
| 2023-10-12 | 19.57 | $19.85 | 100 |
| 2023-10-11 | 19.51 | $20.09 | 7500 |
| 2023-10-10 | 19.36 | $19.89 | 210 |
| 2023-10-09 | 19.26 | $19.47 | — |
| 2023-10-06 | 19.26 | $19.48 | 120 |
| 2023-10-05 | 19.27 | $19.25 | — |
| 2023-10-04 | 19.36 | $19.28 | 14100 |
| 2023-10-03 | 19.47 | $19.20 | 100 |
| 2023-10-02 | 19.64 | $19.56 | 1600 |
| 2023-09-29 | 19.73 | $19.73 | — |
| 2023-09-28 | 19.79 | $19.74 | 200 |
| 2023-09-27 | 19.87 | $19.57 | 100 |
| 2023-09-26 | 20.02 | $19.63 | — |
| 2023-09-25 | 20.20 | $19.98 | 100 |
| 2023-09-22 | 20.30 | $20.07 | — |
| 2023-09-21 | 20.40 | $20.09 | 100 |
| 2023-09-20 | 20.51 | $20.53 | — |
| 2023-09-19 | 20.52 | $20.54 | 100 |
| 2023-09-18 | 20.52 | $20.60 | — |
| 2023-09-15 | 20.51 | $20.62 | — |
| 2023-09-14 | 20.48 | $20.74 | — |
| 2023-09-13 | 20.42 | $20.60 | — |
| 2023-09-12 | 20.39 | $20.53 | — |
| 2023-09-11 | 20.38 | $20.57 | — |
| 2023-09-08 | 20.36 | $20.28 | — |
| 2023-09-07 | 20.42 | $20.22 | 100 |
| 2023-09-06 | 20.53 | $20.42 | — |
| 2023-09-05 | 20.59 | $20.58 | — |
| 2023-09-01 | 20.62 | $20.79 | — |
| 2023-08-31 | 20.60 | $20.59 | — |
| 2023-08-30 | 20.63 | $20.97 | — |
| 2023-08-29 | 20.56 | $21.06 | 100 |
| 2023-08-28 | 20.44 | $20.84 | — |
| 2023-08-25 | 20.38 | $20.69 | 100 |
| 2023-08-24 | 20.35 | $20.70 | 100 |
| 2023-08-23 | 20.31 | $20.89 | 100 |
| 2023-08-22 | 20.22 | $20.46 | — |
| 2023-08-21 | 20.25 | $20.43 | — |
| 2023-08-18 | 20.30 | $20.33 | 100 |
| 2023-08-17 | 20.41 | $20.30 | — |
| 2023-08-16 | 20.55 | $20.42 | — |
| 2023-08-15 | 20.70 | $20.48 | — |
| 2023-08-14 | 20.86 | $20.66 | 300 |
| 2023-08-11 | 21.00 | $20.78 | — |
| 2023-08-10 | 21.15 | $21.06 | 130 |
| 2023-08-09 | 21.24 | $21.07 | 100 |
| 2023-08-08 | 21.35 | $21.01 | 809 |
| 2023-08-07 | 21.50 | $21.24 | 104 |
| 2023-08-04 | 21.62 | $21.24 | 708 |
| 2023-08-03 | 21.77 | $21.16 | 148 |
| 2023-08-02 | 21.97 | $21.34 | 100 |
| 2023-08-01 | 22.15 | $21.87 | — |
| 2023-07-31 | 22.21 | $22.21 | 7700 |
| 2023-07-28 | 22.17 | $22.23 | 1300 |
| 2023-07-27 | 22.10 | $21.91 | — |
| 2023-07-26 | 22.13 | $22.23 | 2124 |
| 2023-07-25 | 22.05 | $22.15 | 2542 |
| 2023-07-24 | 21.97 | $21.99 | 543 |
| 2023-07-21 | 21.93 | $21.77 | 2103 |
| 2023-07-20 | 21.94 | $21.88 | 1800 |
| 2023-07-19 | 21.92 | $22.01 | 21200 |
| 2023-07-18 | 21.85 | $22.02 | 5531 |
| 2023-07-17 | 21.75 | $22.04 | 15100 |
| 2023-07-14 | 21.62 | $21.93 | 4106 |
| 2023-07-13 | 21.50 | $21.99 | 315 |
| 2023-07-12 | 21.34 | $21.72 | 2104 |
| 2023-07-11 | 21.22 | $21.30 | 1435 |
| 2023-07-10 | 21.21 | $21.07 | 34701 |
| 2023-07-07 | 21.26 | $21.15 | 28400 |
| 2023-07-06 | 21.31 | $20.83 | 4100 |
| 2023-07-05 | 21.46 | $21.36 | 16713 |
| 2023-07-03 | 21.48 | $21.50 | 1600 |
| 2023-06-30 | 21.46 | $21.28 | 5300 |
| 2023-06-29 | 21.49 | $21.12 | — |
| 2023-06-28 | 21.59 | $21.17 | 100 |
| 2023-06-27 | 21.68 | $21.34 | — |
| 2023-06-26 | 21.74 | $21.39 | — |
| 2023-06-23 | 21.79 | $21.27 | — |
| 2023-06-22 | 21.89 | $21.54 | — |
| 2023-06-21 | 21.91 | $21.65 | — |
| 2023-06-20 | 21.89 | $21.66 | 500 |
| 2023-06-16 | 21.86 | $21.87 | — |
| 2023-06-15 | 21.74 | $21.94 | 100 |
| 2023-06-14 | 21.58 | $21.81 | 100 |
| 2023-06-13 | 21.41 | $21.62 | — |
| 2023-06-12 | 21.25 | $21.43 | 100 |
| 2023-06-09 | 21.12 | $21.43 | 100 |
| 2023-06-08 | 20.95 | $21.23 | — |
| 2023-06-07 | 20.81 | $21.03 | — |
| 2023-06-06 | 20.70 | $21.05 | — |
| 2023-06-05 | 20.55 | $20.83 | — |
| 2023-06-02 | 20.44 | $20.78 | — |
| 2023-06-01 | 20.31 | $20.47 | — |
| 2023-05-31 | 20.26 | $20.10 | — |
| 2023-05-30 | 20.31 | $20.31 | — |
| 2023-05-26 | 20.31 | $20.50 | — |
| 2023-05-25 | 20.25 | $20.17 | — |
| 2023-05-24 | 20.27 | $20.13 | — |
| 2023-05-23 | 20.32 | $20.12 | — |
| 2023-05-22 | 20.38 | $20.31 | — |
| 2023-05-19 | 20.39 | $20.32 | — |
| 2023-05-18 | 20.39 | $20.38 | — |
| 2023-05-17 | 20.38 | $20.46 | 100 |
| 2023-05-16 | 20.34 | $20.32 | — |
| 2023-05-15 | 20.34 | $20.47 | — |
| 2023-05-12 | 20.28 | $20.18 | — |
| 2023-05-11 | 20.30 | $20.21 | 100 |
| 2023-05-10 | 20.32 | $20.43 | 100 |
| 2023-05-09 | 20.27 | $20.36 | — |
| 2023-05-08 | 20.23 | $20.41 | — |
| 2023-05-05 | 20.17 | $20.38 | — |
| 2023-05-04 | 20.10 | $20.08 | — |
| 2023-05-03 | 20.11 | $20.05 | — |
| 2023-05-02 | 20.13 | $20.03 | — |
| 2023-05-01 | 20.17 | $20.14 | — |
| 2023-04-28 | 20.17 | $20.23 | — |
| 2023-04-27 | 20.15 | $20.14 | — |
| 2023-04-26 | 20.15 | $19.81 | — |
| 2023-04-25 | 20.26 | $19.82 | — |
| 2023-04-24 | 20.38 | $20.12 | — |
| 2023-04-21 | 20.44 | $20.04 | 100 |
| 2023-04-20 | 20.53 | $20.31 | — |
| 2023-04-19 | 20.55 | $20.28 | — |
| 2023-04-18 | 20.58 | $20.53 | — |
| 2023-04-17 | 20.53 | $20.52 | — |
| 2023-04-14 | 20.47 | $20.56 | — |
| 2023-04-13 | 20.39 | $20.63 | 100 |
| 2023-04-12 | 20.26 | $20.34 | — |
| 2023-04-11 | 20.19 | $20.35 | — |
| 2023-04-10 | 20.10 | $20.07 | — |
| 2023-04-06 | 20.07 | $19.97 | 100 |
| 2023-04-05 | 20.07 | $20.00 | 100 |
| 2023-04-04 | 20.06 | $20.14 | — |
| 2023-04-03 | 20.01 | $20.19 | — |
| 2023-03-31 | 19.92 | $20.20 | 100 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
42.90
2026-07-17
Close Price
$39.61
Vol: 9404
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.83
Average
54.74
Maximum
82.07
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 42.90 | $39.61 | 9404 |
| 2026-07-16 | 43.86 | $39.93 | 65700 |
| 2026-07-15 | 47.38 | $41.05 | 6800 |
| 2026-07-14 | 48.26 | $41.32 | 34628 |
| 2026-07-13 | 45.08 | $40.44 | 9507 |
| 2026-07-10 | 50.55 | $42.07 | 6525 |
| 2026-07-09 | 49.84 | $41.87 | 15600 |
| 2026-07-08 | 48.22 | $41.41 | 3053 |
| 2026-07-07 | 48.25 | $41.42 | 8500 |
| 2026-07-06 | 52.64 | $42.73 | 27300 |
| 2026-07-02 | 47.94 | $41.36 | 39704 |
| 2026-07-01 | 49.64 | $41.86 | 3400 |
| 2026-06-30 | 54.59 | $43.20 | 8600 |
| 2026-06-29 | 52.93 | $42.70 | 11838 |
| 2026-06-26 | 53.00 | $42.72 | 6600 |
| 2026-06-25 | 54.75 | $43.20 | 48000 |
| 2026-06-24 | 52.20 | $42.38 | 6902 |
| 2026-06-23 | 52.51 | $42.47 | 5820 |
| 2026-06-22 | 62.15 | $44.96 | 18300 |
| 2026-06-18 | 62.10 | $44.94 | 6700 |
| 2026-06-17 | 58.38 | $43.60 | 6100 |
| 2026-06-16 | 58.38 | $43.60 | 5817 |
| 2026-06-15 | 60.17 | $44.05 | 17200 |
| 2026-06-12 | 56.39 | $42.71 | 2600 |
| 2026-06-11 | 55.49 | $42.41 | 8300 |
| 2026-06-10 | 47.83 | $40.16 | 6616 |
| 2026-06-09 | 50.90 | $40.99 | 4340 |
| 2026-06-08 | 50.35 | $40.84 | 4100 |
| 2026-06-05 | 47.73 | $40.13 | 28200 |
| 2026-06-04 | 60.33 | $43.09 | 3126 |
| 2026-06-03 | 62.89 | $43.57 | 4700 |
| 2026-06-02 | 66.11 | $44.15 | 5709 |
| 2026-06-01 | 65.08 | $43.80 | 5308 |
| 2026-05-29 | 63.15 | $43.16 | 4039 |
| 2026-05-28 | 63.36 | $43.20 | 4334 |
| 2026-05-27 | 62.42 | $42.88 | 11300 |
| 2026-05-26 | 62.47 | $42.89 | 7500 |
| 2026-05-22 | 56.53 | $41.01 | 5100 |
| 2026-05-21 | 57.69 | $41.26 | 2546 |
| 2026-05-20 | 56.33 | $40.86 | 9229 |
| 2026-05-19 | 52.55 | $39.81 | 4246 |
| 2026-05-18 | 55.24 | $40.43 | 30200 |
| 2026-05-15 | 54.60 | $40.25 | 7946 |
| 2026-05-14 | 62.19 | $41.87 | 5012 |
| 2026-05-13 | 61.24 | $41.57 | 4600 |
| 2026-05-12 | 59.37 | $40.99 | 10611 |
| 2026-05-11 | 65.82 | $42.23 | 6816 |
| 2026-05-08 | 65.80 | $42.22 | 7000 |
| 2026-05-07 | 63.08 | $41.29 | 20212 |
| 2026-05-06 | 66.48 | $41.92 | 10200 |
| 2026-05-05 | 61.21 | $40.25 | 4300 |
| 2026-05-04 | 57.36 | $39.24 | 96720 |
| 2026-05-01 | 58.12 | $39.38 | 12107 |
| 2026-04-30 | 57.85 | $39.31 | 4832 |
| 2026-04-29 | 54.11 | $38.36 | 7522 |
| 2026-04-28 | 56.68 | $38.87 | 4600 |
| 2026-04-27 | 59.46 | $39.40 | 4500 |
| 2026-04-24 | 59.36 | $39.37 | 8900 |
| 2026-04-23 | 56.90 | $38.69 | 4500 |
| 2026-04-22 | 60.26 | $39.35 | 6407 |
| 2026-04-21 | 58.49 | $38.85 | 5000 |
| 2026-04-20 | 62.68 | $39.64 | 1800 |
| 2026-04-17 | 64.91 | $40.04 | 15400 |
| 2026-04-16 | 62.87 | $39.39 | 6800 |
| 2026-04-15 | 62.64 | $39.32 | 5304 |
| 2026-04-14 | 63.42 | $39.47 | 27700 |
| 2026-04-13 | 61.90 | $38.96 | 7914 |
| 2026-04-10 | 60.08 | $38.37 | 6700 |
| 2026-04-09 | 59.92 | $38.32 | 7826 |
| 2026-04-08 | 59.92 | $38.32 | 8600 |
| 2026-04-07 | 52.82 | $36.16 | 5900 |
| 2026-04-06 | 51.41 | $35.79 | 12809 |
| 2026-04-02 | 49.29 | $35.24 | 2447 |
| 2026-04-01 | 51.10 | $35.71 | 4618 |
| 2026-03-31 | 48.61 | $35.06 | 7600 |
| 2026-03-30 | 41.32 | $33.39 | 8700 |
| 2026-03-27 | 42.63 | $33.77 | 46000 |
| 2026-03-26 | 43.35 | $33.98 | 13345 |
| 2026-03-25 | 47.89 | $35.22 | 4024 |
| 2026-03-24 | 45.76 | $34.73 | 1400 |
| 2026-03-23 | 47.26 | $35.13 | 7127 |
| 2026-03-20 | 41.58 | $33.88 | 3200 |
| 2026-03-19 | 47.26 | $35.35 | 5900 |
| 2026-03-18 | 47.43 | $35.39 | 1300 |
| 2026-03-17 | 50.40 | $36.09 | 2532 |
| 2026-03-16 | 49.19 | $35.81 | 16400 |
| 2026-03-13 | 42.75 | $34.45 | 5300 |
| 2026-03-12 | 44.40 | $34.87 | 3900 |
| 2026-03-11 | 51.10 | $36.37 | 3601 |
| 2026-03-10 | 50.39 | $36.22 | 3643 |
| 2026-03-09 | 49.08 | $35.94 | 5303 |
| 2026-03-06 | 45.66 | $35.24 | 6400 |
| 2026-03-05 | 48.16 | $35.81 | 8000 |
| 2026-03-04 | 54.09 | $37.01 | 16200 |
| 2026-03-03 | 51.39 | $36.44 | 18100 |
| 2026-03-02 | 68.51 | $38.99 | 3700 |
| 2026-02-27 | 73.83 | $39.57 | 9800 |
| 2026-02-26 | 73.92 | $39.58 | 3100 |
| 2026-02-25 | 73.76 | $39.53 | 9200 |
| 2026-02-24 | 71.91 | $38.96 | 4600 |
| 2026-02-23 | 68.63 | $38.07 | 5504 |
| 2026-02-20 | 71.30 | $38.37 | 8800 |
| 2026-02-19 | 67.36 | $37.39 | 1709 |
| 2026-02-18 | 66.97 | $37.30 | 4800 |
| 2026-02-17 | 66.06 | $37.09 | 8800 |
| 2026-02-13 | 69.99 | $37.54 | 8500 |
| 2026-02-12 | 69.68 | $37.46 | 13600 |
| 2026-02-11 | 71.49 | $37.67 | 5900 |
| 2026-02-10 | 68.82 | $36.94 | 8013 |
| 2026-02-09 | 69.24 | $36.99 | 32246 |
| 2026-02-06 | 67.62 | $36.56 | 4031 |
| 2026-02-05 | 62.90 | $35.47 | 3200 |
| 2026-02-04 | 66.71 | $35.92 | 16407 |
| 2026-02-03 | 71.66 | $36.46 | 2000 |
| 2026-02-02 | 68.94 | $35.79 | 14800 |
| 2026-01-30 | 67.21 | $35.40 | 3600 |
| 2026-01-29 | 79.19 | $36.51 | 3200 |
| 2026-01-28 | 82.07 | $36.74 | 5544 |
| 2026-01-27 | 80.86 | $36.32 | 6283 |
| 2026-01-26 | 76.58 | $35.12 | 3618 |
| 2026-01-23 | 76.11 | $35.01 | 2900 |
| 2026-01-22 | 75.18 | $34.79 | 8916 |
| 2026-01-21 | 72.83 | $34.28 | 400 |
| 2026-01-20 | 69.50 | $33.66 | 3643 |
| 2026-01-16 | 71.79 | $33.83 | 13600 |
| 2026-01-15 | 70.88 | $33.66 | 4400 |
| 2026-01-14 | 70.07 | $33.51 | 4041 |
| 2026-01-13 | 67.73 | $33.10 | 12145 |
| 2026-01-12 | 70.40 | $33.31 | 14444 |
| 2026-01-09 | 68.61 | $32.99 | 1300 |
| 2026-01-08 | 67.20 | $32.75 | 15000 |
| 2026-01-07 | 69.68 | $32.95 | 5900 |
| 2026-01-06 | 71.44 | $33.09 | 1600 |
| 2026-01-05 | 69.12 | $32.65 | 18100 |
| 2026-01-02 | 66.00 | $32.13 | 5306 |
| 2025-12-31 | 60.21 | $31.34 | 2500 |
| 2025-12-30 | 61.47 | $31.44 | 3600 |
| 2025-12-29 | 60.37 | $31.30 | 14500 |
| 2025-12-26 | 58.86 | $31.11 | 700 |
| 2025-12-24 | 56.87 | $30.87 | 322 |
| 2025-12-23 | 55.78 | $30.74 | 1648 |
| 2025-12-22 | 53.17 | $30.44 | 5837 |
| 2025-12-19 | 50.20 | $30.12 | 2400 |
| 2025-12-18 | 48.94 | $29.99 | 2621 |
| 2025-12-17 | 44.67 | $29.57 | 3900 |
| 2025-12-16 | 47.65 | $29.90 | 4900 |
| 2025-12-15 | 50.76 | $30.22 | 1300 |
| 2025-12-12 | 49.29 | $30.07 | 2700 |
| 2025-12-11 | 64.45 | $31.31 | 1000 |
| 2025-12-10 | 63.24 | $31.17 | 2800 |
| 2025-12-09 | 60.40 | $30.86 | 604 |
| 2025-12-08 | 59.24 | $30.74 | 2032 |
| 2025-12-05 | 59.93 | $30.79 | 3007 |
| 2025-12-04 | 60.47 | $30.83 | 1110 |
| 2025-12-03 | 60.13 | $30.79 | 2433 |
| 2025-12-02 | 58.69 | $30.62 | 1500 |
| 2025-12-01 | 57.41 | $30.47 | 1200 |
| 2025-11-28 | 58.44 | $30.56 | 1533 |
| 2025-11-26 | 59.81 | $30.68 | 10211 |
| 2025-11-25 | 55.88 | $30.20 | 806 |
| 2025-11-24 | 54.48 | $30.04 | 2210 |
| 2025-11-21 | 51.92 | $29.76 | 904 |
| 2025-11-20 | 51.37 | $29.70 | 3640 |
| 2025-11-19 | 56.42 | $30.19 | 3900 |
| 2025-11-18 | 56.64 | $30.21 | 3700 |
| 2025-11-17 | 57.90 | $30.33 | 2030 |
| 2025-11-14 | 61.26 | $30.64 | 1400 |
| 2025-11-13 | 61.12 | $30.62 | 9700 |
| 2025-11-12 | 65.81 | $31.04 | 87100 |
| 2025-11-11 | 65.14 | $30.93 | 500 |
| 2025-11-10 | 63.55 | $30.67 | 600 |
| 2025-11-07 | 59.12 | $30.02 | 500 |
| 2025-11-06 | 58.90 | $29.99 | 2000 |
| 2025-11-05 | 62.73 | $30.35 | 500 |
| 2025-11-04 | 59.08 | $29.83 | 339 |
| 2025-11-03 | 68.81 | $30.62 | 1000 |
| 2025-10-31 | 66.63 | $30.29 | 200 |
| 2025-10-30 | 66.43 | $30.26 | 100 |
| 2025-10-29 | 69.36 | $30.48 | 600 |
| 2025-10-28 | 67.96 | $30.25 | 302 |
| 2025-10-27 | 67.08 | $30.11 | 105 |
| 2025-10-24 | 65.15 | $29.81 | 400 |
| 2025-10-23 | 64.56 | $29.72 | 137 |
| 2025-10-22 | 63.03 | $29.49 | 3000 |
| 2025-10-21 | 62.36 | $29.39 | 300 |
| 2025-10-20 | 67.47 | $29.83 | 501 |
| 2025-10-17 | 65.65 | $29.53 | 2117 |
| 2025-10-16 | 67.57 | $29.69 | 3900 |
| 2025-10-15 | 63.58 | $29.06 | 604 |
| 2025-10-14 | 58.93 | $28.45 | 303 |
| 2025-10-13 | 62.93 | $28.77 | 100 |
| 2025-10-10 | 55.91 | $27.98 | 522 |
| 2025-10-09 | 66.70 | $28.69 | 523 |
| 2025-10-08 | 72.30 | $28.99 | 100 |
| 2025-10-07 | 69.46 | $28.64 | 537 |
| 2025-10-06 | 72.70 | $28.80 | 400 |
| 2025-10-03 | 73.72 | $28.85 | 213 |
| 2025-10-02 | 72.24 | $28.65 | 216 |
| 2025-10-01 | 71.24 | $28.52 | 419 |
| 2025-09-30 | 69.55 | $28.31 | 200 |
| 2025-09-29 | 68.89 | $28.23 | 724 |
| 2025-09-26 | 66.76 | $27.98 | 200 |
| 2025-09-25 | 64.93 | $27.78 | 909 |
| 2025-09-24 | 72.94 | $28.20 | 3100 |
| 2025-09-23 | 77.95 | $28.43 | 108 |
| 2025-09-22 | 76.62 | $28.23 | 400 |
| 2025-09-19 | 74.75 | $27.97 | 400 |
| 2025-09-18 | 74.52 | $27.94 | 1100 |
| 2025-09-17 | 73.94 | $27.86 | 500 |
| 2025-09-16 | 75.59 | $27.94 | 300 |
| 2025-09-15 | 73.55 | $27.65 | 1000 |
| 2025-09-12 | 71.54 | $27.39 | 749 |
| 2025-09-11 | 70.21 | $27.23 | 100 |
| 2025-09-10 | 66.80 | $26.86 | 100 |
| 2025-09-09 | 63.94 | $26.59 | 137 |
| 2025-09-08 | 62.46 | $26.46 | 200 |
| 2025-09-05 | 59.16 | $26.19 | 349 |
| 2025-09-04 | 55.59 | $25.93 | 100 |
| 2025-09-03 | 54.42 | $25.85 | 1300 |
| 2025-09-02 | 52.34 | $25.71 | 546 |
| 2025-08-29 | 54.19 | $25.82 | 400 |
| 2025-08-28 | 58.46 | $26.06 | — |
| 2025-08-27 | 57.12 | $25.96 | 146 |
| 2025-08-26 | 57.12 | $25.96 | 719 |
| 2025-08-25 | 58.66 | $26.05 | 233 |
| 2025-08-22 | 62.38 | $26.26 | 100 |
| 2025-08-21 | 56.08 | $25.76 | 606 |
| 2025-08-20 | 57.17 | $25.82 | 1622 |
| 2025-08-19 | 57.35 | $25.83 | 217 |
| 2025-08-18 | 62.28 | $26.10 | 112 |
| 2025-08-15 | 62.66 | $26.12 | 100 |
| 2025-08-14 | 62.55 | $26.11 | 328 |
| 2025-08-13 | 68.19 | $26.41 | 500 |
| 2025-08-12 | 67.82 | $26.37 | 3018 |
| 2025-08-11 | 63.97 | $25.98 | 2516 |
| 2025-08-08 | 64.92 | $26.03 | 114 |
| 2025-08-07 | 64.82 | $26.02 | 2000 |
| 2025-08-06 | 60.11 | $25.58 | 200 |
| 2025-08-05 | 58.18 | $25.42 | 146 |
| 2025-08-04 | 56.42 | $25.28 | 100 |
| 2025-08-01 | 51.91 | $24.95 | 905 |
| 2025-07-31 | 52.22 | $24.97 | 125 |
| 2025-07-30 | 55.05 | $25.15 | 800 |
| 2025-07-29 | 58.03 | $25.33 | 500 |
| 2025-07-28 | 56.15 | $25.18 | 438 |
| 2025-07-25 | 62.34 | $25.53 | 300 |
| 2025-07-24 | 63.87 | $25.61 | 2000 |
| 2025-07-23 | 66.79 | $25.76 | 100 |
| 2025-07-22 | 62.44 | $25.36 | 1100 |
| 2025-07-21 | 64.04 | $25.44 | 7100 |
| 2025-07-18 | 60.83 | $25.17 | 100 |
| 2025-07-17 | 63.01 | $25.28 | 212 |
| 2025-07-16 | 61.95 | $25.19 | 400 |
| 2025-07-15 | 59.76 | $25.01 | 242 |
| 2025-07-14 | 59.14 | $24.96 | 200 |
| 2025-07-11 | 61.11 | $25.07 | 142 |
| 2025-07-10 | 62.54 | $25.15 | 139 |
| 2025-07-09 | 63.79 | $25.22 | 401 |
| 2025-07-08 | 65.56 | $25.32 | 230 |
| 2025-07-07 | 64.24 | $25.18 | 943 |
| 2025-07-03 | 74.30 | $25.70 | 100 |
| 2025-07-02 | 72.23 | $25.44 | 345 |
| 2025-07-01 | 70.32 | $25.22 | 200 |
| 2025-06-30 | 70.23 | $25.21 | 135 |
| 2025-06-27 | 68.62 | $25.03 | 116 |
| 2025-06-26 | 69.02 | $25.05 | 500 |
| 2025-06-25 | 67.52 | $24.88 | 100 |
| 2025-06-24 | 67.70 | $24.89 | 1200 |
| 2025-06-23 | 61.44 | $24.26 | 129 |
| 2025-06-20 | 60.86 | $24.21 | 122 |
| 2025-06-18 | 63.36 | $24.35 | 100 |
| 2025-06-17 | 61.65 | $24.19 | 126 |
| 2025-06-16 | 67.45 | $24.50 | 411 |
| 2025-06-13 | 64.59 | $24.22 | 300 |
| 2025-06-12 | 71.87 | $24.56 | 100 |
| 2025-06-11 | 70.95 | $24.46 | 402 |
| 2025-06-10 | 69.84 | $24.34 | 100 |
| 2025-06-09 | 68.79 | $24.23 | 3436 |
| 2025-06-06 | 67.02 | $24.05 | 300 |
| 2025-06-05 | 66.20 | $23.97 | 233 |
| 2025-06-04 | 64.65 | $23.82 | 200 |
| 2025-06-03 | 62.81 | $23.65 | 1900 |
| 2025-06-02 | 63.93 | $23.71 | 313 |
| 2025-05-30 | 61.55 | $23.49 | 345 |
| 2025-05-29 | 67.29 | $23.79 | 2008 |
| 2025-05-28 | 66.30 | $23.69 | 100 |
| 2025-05-27 | 66.30 | $23.69 | 100 |
| 2025-05-23 | 64.95 | $23.55 | 100 |
| 2025-05-22 | 63.57 | $23.41 | 403 |
| 2025-05-21 | 66.41 | $23.57 | 7127 |
| 2025-05-20 | 67.49 | $23.63 | 300 |
| 2025-05-19 | 67.84 | $23.65 | 100 |
| 2025-05-16 | 67.36 | $23.59 | 307 |
| 2025-05-15 | 67.20 | $23.57 | 1302 |
| 2025-05-14 | 66.37 | $23.46 | 200 |
| 2025-05-13 | 65.92 | $23.40 | 100 |
| 2025-05-12 | 64.02 | $23.15 | 100 |
| 2025-05-09 | 62.00 | $22.90 | 700 |
| 2025-05-08 | 58.94 | $22.55 | 546 |
| 2025-05-07 | 60.12 | $22.64 | 203 |
| 2025-05-06 | 61.29 | $22.73 | 2000 |
| 2025-05-05 | 61.92 | $22.78 | 642 |
| 2025-05-02 | 61.00 | $22.66 | 100 |
| 2025-05-01 | 57.68 | $22.25 | 316 |
| 2025-04-30 | 58.49 | $22.32 | 130 |
| 2025-04-29 | 58.25 | $22.29 | 200 |
| 2025-04-28 | 58.09 | $22.27 | 200 |
| 2025-04-25 | 56.98 | $22.12 | 125 |
| 2025-04-24 | 56.76 | $22.09 | 800 |
| 2025-04-23 | 54.40 | $21.77 | 201 |
| 2025-04-22 | 52.64 | $21.54 | 111 |
| 2025-04-21 | 50.17 | $21.23 | 100 |
| 2025-04-17 | 50.41 | $21.26 | 200 |
| 2025-04-16 | 47.62 | $20.91 | 214 |
| 2025-04-15 | 48.51 | $21.03 | 849 |
| 2025-04-14 | 48.20 | $20.99 | 1348 |
| 2025-04-11 | 45.99 | $20.70 | 1519 |
| 2025-04-10 | 42.18 | $20.23 | 542 |
| 2025-04-09 | 46.41 | $20.87 | 526 |
| 2025-04-08 | 28.83 | $19.21 | 6400 |
| 2025-04-07 | 30.86 | $19.56 | 1142 |
| 2025-04-04 | 33.00 | $19.90 | 532 |
| 2025-04-03 | 44.95 | $21.27 | 300 |
| 2025-04-02 | 50.96 | $21.74 | 140 |
| 2025-04-01 | 51.52 | $21.78 | 200 |
| 2025-03-31 | 49.28 | $21.61 | 200 |
| 2025-03-28 | 51.13 | $21.75 | 100 |
| 2025-03-27 | 57.73 | $22.20 | 138 |
| 2025-03-26 | 57.62 | $22.19 | 800 |
| 2025-03-25 | 59.96 | $22.34 | 1025 |
| 2025-03-24 | 58.57 | $22.21 | 100 |
| 2025-03-21 | 57.39 | $22.10 | 236 |
| 2025-03-20 | 57.96 | $22.14 | 116 |
| 2025-03-19 | 60.09 | $22.29 | 836 |
| 2025-03-18 | 58.95 | $22.17 | 300 |
| 2025-03-17 | 59.49 | $22.21 | 1110 |
| 2025-03-14 | 56.03 | $21.85 | 207 |
| 2025-03-13 | 50.06 | $21.32 | 400 |
| 2025-03-12 | 51.31 | $21.42 | 200 |
| 2025-03-11 | 47.46 | $21.11 | 600 |
| 2025-03-10 | 46.28 | $21.02 | 1000 |
| 2025-03-07 | 53.47 | $21.59 | 300 |
| 2025-03-06 | 51.33 | $21.42 | 1700 |
| 2025-03-05 | 51.99 | $21.47 | 900 |
| 2025-03-04 | 43.63 | $20.87 | 615 |
| 2025-03-03 | 41.36 | $20.73 | 419 |
| 2025-02-28 | 42.64 | $20.84 | 200 |
| 2025-02-27 | 46.63 | $21.16 | 214 |
| 2025-02-26 | 53.79 | $21.64 | 800 |
| 2025-02-25 | 52.34 | $21.54 | 500 |
| 2025-02-24 | 51.91 | $21.51 | 337 |
| 2025-02-21 | 56.60 | $21.80 | 700 |
| 2025-02-20 | 59.78 | $21.98 | 1048 |
| 2025-02-19 | 58.93 | $21.91 | 1900 |
| 2025-02-18 | 61.96 | $22.08 | 2242 |
| 2025-02-14 | 58.37 | $21.78 | 1400 |
| 2025-02-13 | 56.82 | $21.66 | 1811 |
| 2025-02-12 | 54.96 | $21.52 | 627 |
| 2025-02-11 | 54.56 | $21.49 | 1104 |
| 2025-02-10 | 54.05 | $21.45 | 100 |
| 2025-02-07 | 51.71 | $21.27 | 16013 |
| 2025-02-06 | 54.49 | $21.46 | 1248 |
| 2025-02-05 | 50.06 | $21.13 | 500 |
| 2025-02-04 | 49.92 | $21.12 | 929 |
| 2025-02-03 | 45.24 | $20.80 | 902 |
| 2025-01-31 | 46.40 | $20.89 | 311 |
| 2025-01-30 | 49.05 | $21.09 | 244 |
| 2025-01-29 | 44.70 | $20.80 | 7000 |
| 2025-01-28 | 45.59 | $20.87 | 429 |
| 2025-01-27 | 42.64 | $20.68 | 100 |
| 2025-01-24 | 49.65 | $21.20 | 2616 |
| 2025-01-23 | 49.65 | $21.20 | 816 |
| 2025-01-22 | 49.50 | $21.19 | 300 |
| 2025-01-21 | 46.91 | $21.01 | 1007 |
| 2025-01-17 | 40.98 | $20.64 | 600 |
| 2025-01-16 | 40.30 | $20.60 | 137 |
| 2025-01-15 | 41.56 | $20.71 | 400 |
| 2025-01-14 | 35.47 | $20.36 | 230 |
| 2025-01-13 | 32.61 | $20.21 | 100 |
| 2025-01-10 | 33.74 | $20.33 | 500 |
| 2025-01-08 | 36.79 | $20.63 | 400 |
| 2025-01-07 | 38.21 | $20.76 | 400 |
| 2025-01-06 | 39.90 | $20.91 | 435 |
| 2025-01-03 | 33.99 | $20.59 | 317 |
| 2025-01-02 | 31.59 | $20.47 | 441 |
| 2024-12-31 | 29.78 | $20.38 | 946 |
| 2024-12-30 | 30.20 | $20.43 | 800 |
| 2024-12-27 | 31.74 | $20.61 | 400 |
| 2024-12-26 | 32.62 | $20.71 | 100 |
| 2024-12-24 | 33.87 | $20.85 | 739 |
| 2024-12-23 | 32.82 | $20.79 | 300 |
| 2024-12-20 | 33.07 | $20.82 | 826 |
| 2024-12-19 | 30.57 | $20.67 | 1100 |
| 2024-12-18 | 28.89 | $20.57 | 1635 |
| 2024-12-17 | 33.79 | $21.20 | 400 |
| 2024-12-16 | 36.09 | $21.45 | 8200 |
| 2024-12-13 | 37.76 | $21.62 | 1200 |
| 2024-12-12 | 44.93 | $22.24 | 2600 |
| 2024-12-11 | 49.23 | $22.54 | 1100 |
| 2024-12-10 | 45.07 | $22.29 | 200 |
| 2024-12-09 | 47.75 | $22.47 | 900 |
| 2024-12-06 | 44.62 | $22.29 | 1134 |
| 2024-12-05 | 47.31 | $22.47 | 449 |
| 2024-12-04 | 43.35 | $22.25 | 400 |
| 2024-12-03 | 39.41 | $22.05 | 800 |
| 2024-12-02 | 40.07 | $22.10 | 742 |
| 2024-11-29 | 37.06 | $21.95 | 329 |
| 2024-11-27 | 36.45 | $21.92 | 5440 |
| 2024-11-26 | 40.54 | $22.25 | 500 |
| 2024-11-25 | 41.89 | $22.35 | 1300 |
| 2024-11-22 | 40.38 | $22.27 | 100 |
| 2024-11-21 | 37.89 | $22.14 | 600 |
| 2024-11-20 | 37.70 | $22.13 | 348 |
| 2024-11-19 | 38.59 | $22.21 | 1902 |
| 2024-11-18 | 39.26 | $22.27 | 549 |
| 2024-11-15 | 35.75 | $22.07 | 1243 |
| 2024-11-14 | 34.67 | $22.01 | 100 |
| 2024-11-13 | 34.76 | $22.02 | 2200 |
| 2024-11-12 | 37.31 | $22.29 | 900 |
| 2024-11-11 | 41.01 | $22.64 | 100 |
| 2024-11-08 | 44.48 | $22.93 | 2021 |
| 2024-11-07 | 51.31 | $23.41 | 200 |
| 2024-11-06 | 44.76 | $23.02 | 100 |
| 2024-11-05 | 46.76 | $23.15 | 300 |
| 2024-11-04 | 42.85 | $22.94 | 400 |
| 2024-11-01 | 37.69 | $22.69 | 4342 |
| 2024-10-31 | 38.48 | $22.75 | 800 |
| 2024-10-30 | 40.23 | $22.88 | 1500 |
| 2024-10-29 | 42.18 | $23.02 | 102 |
| 2024-10-28 | 44.07 | $23.15 | 800 |
| 2024-10-25 | 44.07 | $23.15 | — |
| 2024-10-24 | 45.19 | $23.23 | 216 |
| 2024-10-23 | 45.33 | $23.24 | 1000 |
| 2024-10-22 | 46.40 | $23.32 | 700 |
| 2024-10-21 | 48.57 | $23.48 | 444 |
| 2024-10-18 | 50.69 | $23.63 | 1403 |
| 2024-10-17 | 50.28 | $23.60 | 100 |
| 2024-10-16 | 50.15 | $23.59 | 3149 |
| 2024-10-15 | 47.36 | $23.38 | 2434 |
| 2024-10-14 | 51.96 | $23.73 | 228 |
| 2024-10-11 | 51.84 | $23.72 | 1200 |
| 2024-10-10 | 48.75 | $23.48 | 100 |
| 2024-10-09 | 48.87 | $23.49 | 1900 |
| 2024-10-08 | 48.87 | $23.49 | 100 |
| 2024-10-07 | 48.98 | $23.50 | 100 |
| 2024-10-04 | 50.42 | $23.63 | 449 |
| 2024-10-03 | 49.44 | $23.54 | 142 |
| 2024-10-02 | 52.26 | $23.80 | 1820 |
| 2024-10-01 | 50.83 | $23.66 | 500 |
| 2024-09-30 | 52.54 | $23.82 | 842 |
| 2024-09-27 | 58.50 | $24.33 | 4700 |
| 2024-09-26 | 62.05 | $24.60 | 339 |
| 2024-09-25 | 57.42 | $24.09 | 400 |
| 2024-09-24 | 60.30 | $24.30 | 118 |
| 2024-09-23 | 54.53 | $23.74 | 500 |
| 2024-09-20 | 52.41 | $23.56 | 100 |
| 2024-09-19 | 55.26 | $23.77 | 300 |
| 2024-09-18 | 50.92 | $23.41 | 400 |
| 2024-09-17 | 50.92 | $23.41 | 400 |
| 2024-09-16 | 51.17 | $23.43 | 600 |
| 2024-09-13 | 50.60 | $23.38 | 223 |
| 2024-09-12 | 49.24 | $23.26 | 604 |
| 2024-09-11 | 46.56 | $23.03 | 100 |
| 2024-09-10 | 44.51 | $22.86 | 3900 |
| 2024-09-09 | 45.99 | $23.01 | 217 |
| 2024-09-06 | 42.34 | $22.71 | 100 |
| 2024-09-05 | 47.53 | $23.22 | 400 |
| 2024-09-04 | 47.04 | $23.18 | 200 |
| 2024-09-03 | 46.10 | $23.10 | 700 |
| 2024-08-30 | 53.05 | $23.72 | 2000 |
| 2024-08-29 | 52.72 | $23.69 | 122 |
| 2024-08-28 | 53.92 | $23.79 | 143 |
| 2024-08-27 | 55.46 | $23.92 | 241 |
| 2024-08-26 | 55.93 | $23.96 | 1300 |
| 2024-08-23 | 58.40 | $24.17 | 534 |
| 2024-08-22 | 52.64 | $23.56 | 311 |
| 2024-08-21 | 58.72 | $24.04 | 400 |
| 2024-08-20 | 58.62 | $24.03 | 1000 |
| 2024-08-19 | 61.99 | $24.28 | 206 |
| 2024-08-16 | 59.80 | $24.03 | 600 |
| 2024-08-15 | 57.66 | $23.80 | 100 |
| 2024-08-14 | 54.13 | $23.45 | 100 |
| 2024-08-13 | 54.13 | $23.45 | 448 |
| 2024-08-12 | 50.63 | $23.12 | 110 |
| 2024-08-09 | 49.74 | $23.04 | 1400 |
| 2024-08-08 | 46.68 | $22.77 | 200 |
| 2024-08-07 | 39.86 | $22.24 | 338 |
| 2024-08-06 | 36.81 | $22.03 | 233 |
| 2024-08-05 | 35.33 | $21.93 | 400 |
| 2024-08-02 | 41.86 | $22.63 | 707 |
| 2024-08-01 | 46.52 | $23.03 | 11732 |
| 2024-07-31 | 51.42 | $23.39 | 438 |
| 2024-07-30 | 43.94 | $22.91 | 526 |
| 2024-07-29 | 44.76 | $22.97 | 1000 |
| 2024-07-26 | 46.54 | $23.10 | 336 |
| 2024-07-25 | 43.59 | $22.92 | 100 |
| 2024-07-24 | 43.59 | $22.92 | 100 |
| 2024-07-23 | 49.33 | $23.34 | 924 |
| 2024-07-22 | 51.80 | $23.50 | 1014 |
| 2024-07-19 | 49.08 | $23.32 | 300 |
| 2024-07-18 | 52.03 | $23.51 | 540 |
| 2024-07-17 | 57.00 | $23.80 | 415 |
| 2024-07-16 | 67.07 | $24.28 | 100 |
| 2024-07-15 | 66.00 | $24.19 | 923 |
| 2024-07-12 | 71.93 | $24.43 | 4000 |
| 2024-07-11 | 70.46 | $24.29 | 1138 |
| 2024-07-10 | 70.03 | $24.25 | 200 |
| 2024-07-09 | 67.10 | $23.99 | 900 |
| 2024-07-08 | 66.51 | $23.94 | 1900 |
| 2024-07-05 | 64.55 | $23.78 | 1323 |
| 2024-07-03 | 61.03 | $23.52 | 1303 |
| 2024-07-02 | 55.00 | $23.15 | 3300 |
| 2024-07-01 | 55.22 | $23.16 | 1400 |
| 2024-06-28 | 55.05 | $23.15 | 600 |
| 2024-06-27 | 52.65 | $23.01 | 100 |
| 2024-06-26 | 55.25 | $23.14 | 2300 |
| 2024-06-25 | 56.47 | $23.20 | 600 |
| 2024-06-24 | 57.27 | $23.24 | 2411 |
| 2024-06-21 | 57.27 | $23.24 | 800 |
| 2024-06-20 | 58.02 | $23.28 | 3100 |
| 2024-06-18 | 57.49 | $23.24 | 900 |
| 2024-06-17 | 51.77 | $22.84 | 700 |
| 2024-06-14 | 47.93 | $22.61 | 212 |
| 2024-06-13 | 46.89 | $22.55 | — |
| 2024-06-12 | 47.04 | $22.56 | 214 |
| 2024-06-11 | 42.13 | $22.28 | 2102 |
| 2024-06-10 | 43.50 | $22.38 | 400 |
| 2024-06-07 | 41.88 | $22.29 | 4200 |
| 2024-06-06 | 47.46 | $22.68 | 300 |
| 2024-06-05 | 45.52 | $22.57 | 2534 |
| 2024-06-04 | 37.98 | $22.19 | 200 |
| 2024-06-03 | 44.08 | $22.59 | 1700 |
| 2024-05-31 | 42.99 | $22.54 | 229 |
| 2024-05-30 | 44.30 | $22.62 | 500 |
| 2024-05-29 | 48.70 | $22.87 | 332 |
| 2024-05-28 | 56.86 | $23.25 | 11900 |
| 2024-05-24 | 56.12 | $23.21 | 300 |
| 2024-05-23 | 55.40 | $23.17 | 100 |
| 2024-05-22 | 57.65 | $23.27 | 4137 |
| 2024-05-21 | 61.20 | $23.42 | 2600 |
| 2024-05-20 | 62.17 | $23.46 | 100 |
| 2024-05-17 | 62.17 | $23.46 | 3036 |
| 2024-05-16 | 61.76 | $23.43 | 800 |
| 2024-05-15 | 63.95 | $23.53 | 6600 |
| 2024-05-14 | 61.89 | $23.37 | 300 |
| 2024-05-13 | 58.98 | $23.16 | 433 |
| 2024-05-10 | 58.40 | $23.12 | 7100 |
| 2024-05-09 | 58.40 | $23.12 | 1500 |
| 2024-05-08 | 58.40 | $23.12 | 1400 |
| 2024-05-07 | 59.47 | $23.18 | 908 |
| 2024-05-06 | 61.26 | $23.28 | 20205 |
| 2024-05-03 | 59.77 | $23.15 | 3700 |
| 2024-05-02 | 57.37 | $22.95 | 2108 |
| 2024-05-01 | 53.27 | $22.64 | 4900 |
| 2024-04-30 | 52.57 | $22.59 | 8447 |
| 2024-04-29 | 57.65 | $22.90 | 1726 |
| 2024-04-26 | 54.55 | $22.67 | 1539 |
| 2024-04-25 | 50.19 | $22.38 | 409 |
| 2024-04-24 | 50.04 | $22.37 | 1200 |
| 2024-04-23 | 50.34 | $22.39 | 1522 |
| 2024-04-22 | 46.01 | $22.11 | 7600 |
| 2024-04-19 | 42.26 | $21.89 | 309 |
| 2024-04-18 | 42.38 | $21.90 | 1100 |
| 2024-04-17 | 43.38 | $21.98 | 600 |
| 2024-04-16 | 42.90 | $21.95 | 146 |
| 2024-04-15 | 48.02 | $22.35 | 100 |
| 2024-04-12 | 51.84 | $22.61 | 714 |
| 2024-04-11 | 61.08 | $23.13 | 100 |
| 2024-04-10 | 58.51 | $22.94 | 100 |
| 2024-04-09 | 66.89 | $23.32 | 1024 |
| 2024-04-08 | 65.14 | $23.18 | 909 |
| 2024-04-05 | 62.31 | $22.97 | 100 |
| 2024-04-04 | 60.57 | $22.85 | 300 |
| 2024-04-03 | 62.87 | $22.95 | 500 |
| 2024-04-02 | 61.48 | $22.85 | 603 |
| 2024-04-01 | 59.91 | $22.74 | 100 |
| 2024-03-28 | 60.55 | $22.77 | 1700 |
| 2024-03-27 | 59.31 | $22.68 | 400 |
| 2024-03-26 | 56.90 | $22.51 | 449 |
| 2024-03-25 | 56.17 | $22.46 | 4807 |
| 2024-03-22 | 55.01 | $22.38 | 105 |
| 2024-03-21 | 57.72 | $22.53 | 1126 |
| 2024-03-20 | 58.27 | $22.56 | 800 |
| 2024-03-19 | 51.44 | $22.09 | 4500 |
| 2024-03-18 | 54.12 | $22.24 | 323 |
| 2024-03-15 | 55.03 | $22.29 | 228 |
| 2024-03-14 | 57.80 | $22.44 | 211 |
| 2024-03-13 | 60.50 | $22.58 | 645 |
| 2024-03-12 | 58.94 | $22.46 | 114 |
| 2024-03-11 | 56.20 | $22.26 | 200 |
| 2024-03-08 | 57.10 | $22.31 | 1200 |
| 2024-03-07 | 59.47 | $22.44 | 7613 |
| 2024-03-06 | 57.13 | $22.26 | 800 |
| 2024-03-05 | 52.18 | $21.92 | 200 |
| 2024-03-04 | 55.40 | $22.10 | 8602 |
| 2024-03-01 | 53.59 | $21.98 | 1040 |
| 2024-02-29 | 48.82 | $21.69 | 1000 |
| 2024-02-28 | 47.76 | $21.63 | 6036 |
| 2024-02-27 | 53.14 | $21.94 | 4000 |
| 2024-02-26 | 52.15 | $21.88 | 804 |
| 2024-02-23 | 53.40 | $21.95 | 1504 |
| 2024-02-22 | 55.20 | $22.05 | 100 |
| 2024-02-21 | 53.72 | $21.95 | 100 |
| 2024-02-20 | 54.23 | $21.98 | 1504 |
| 2024-02-16 | 53.39 | $21.92 | 116 |
| 2024-02-15 | 53.39 | $21.92 | 308 |
| 2024-02-14 | 52.06 | $21.82 | 100 |
| 2024-02-13 | 48.13 | $21.54 | 100 |
| 2024-02-12 | 55.55 | $22.02 | 2100 |
| 2024-02-09 | 54.58 | $21.95 | 16600 |
| 2024-02-08 | 53.62 | $21.88 | 1414 |
| 2024-02-07 | 56.71 | $22.07 | 1829 |
| 2024-02-06 | 56.33 | $22.04 | 200 |
| 2024-02-05 | 51.65 | $21.69 | 2741 |
| 2024-02-02 | 53.36 | $21.80 | 3000 |
| 2024-02-01 | 54.29 | $21.86 | 400 |
| 2024-01-31 | 49.71 | $21.53 | 945 |
| 2024-01-30 | 51.96 | $21.68 | 3400 |
| 2024-01-29 | 53.18 | $21.76 | 1825 |
| 2024-01-26 | 51.98 | $21.67 | 243 |
| 2024-01-25 | 49.66 | $21.50 | 300 |
| 2024-01-24 | 49.11 | $21.46 | 127 |
| 2024-01-23 | 47.33 | $21.33 | 149 |
| 2024-01-22 | 45.09 | $21.17 | 600 |
| 2024-01-19 | 47.61 | $21.38 | 103 |
| 2024-01-18 | 43.92 | $21.12 | 227 |
| 2024-01-17 | 40.55 | $20.90 | 2419 |
| 2024-01-16 | 43.61 | $21.17 | 1100 |
| 2024-01-12 | 52.02 | $21.78 | 819 |
| 2024-01-11 | 50.07 | $21.65 | 2435 |
| 2024-01-10 | 49.01 | $21.58 | 103 |
| 2024-01-09 | 50.16 | $21.66 | 1004 |
| 2024-01-08 | 56.14 | $22.04 | 2742 |
| 2024-01-05 | 55.61 | $22.00 | 800 |
| 2024-01-04 | 53.89 | $21.87 | 6329 |
| 2024-01-03 | 55.14 | $21.95 | 334 |
| 2024-01-02 | 60.09 | $22.25 | 6800 |
| 2023-12-29 | 67.15 | $22.62 | 17802 |
| 2023-12-28 | 66.85 | $22.59 | 100 |
| 2023-12-27 | 67.84 | $22.64 | 2100 |
| 2023-12-26 | 66.23 | $22.47 | 6100 |
| 2023-12-22 | 64.03 | $22.25 | 100 |
| 2023-12-21 | 67.85 | $22.45 | 2505 |
| 2023-12-20 | 63.74 | $22.05 | 800 |
| 2023-12-19 | 70.84 | $22.38 | 600 |
| 2023-12-18 | 68.84 | $22.18 | 600 |
| 2023-12-15 | 68.74 | $22.17 | 100 |
| 2023-12-14 | 70.72 | $22.26 | 100 |
| 2023-12-13 | 66.21 | $21.82 | 200 |
| 2023-12-12 | 60.58 | $21.39 | 1438 |
| 2023-12-11 | 61.48 | $21.43 | 328 |
| 2023-12-08 | 60.64 | $21.37 | 200 |
| 2023-12-07 | 60.37 | $21.35 | 400 |
| 2023-12-06 | 59.02 | $21.25 | — |
| 2023-12-05 | 59.60 | $21.28 | 100 |
| 2023-12-04 | 60.54 | $21.33 | 300 |
| 2023-12-01 | 66.52 | $21.63 | 310 |
| 2023-11-30 | 63.93 | $21.40 | 100 |
| 2023-11-29 | 63.10 | $21.33 | 100 |
| 2023-11-28 | 64.30 | $21.39 | 130 |
| 2023-11-27 | 60.62 | $21.08 | 12822 |
| 2023-11-24 | 61.99 | $21.15 | 300 |
| 2023-11-22 | 61.76 | $21.13 | 300 |
| 2023-11-21 | 62.86 | $21.19 | 100 |
| 2023-11-20 | 65.08 | $21.31 | 7236 |
| 2023-11-17 | 62.68 | $21.08 | 100 |
| 2023-11-16 | 62.58 | $21.07 | 634 |
| 2023-11-15 | 63.96 | $21.15 | 100 |
| 2023-11-14 | 62.79 | $21.03 | 238 |
| 2023-11-13 | 54.34 | $20.31 | 52 |
| 2023-11-10 | 55.51 | $20.38 | 100 |
| 2023-11-09 | 52.32 | $20.15 | 400 |
| 2023-11-08 | 55.26 | $20.33 | 200 |
| 2023-11-07 | 57.66 | $20.47 | 111 |
| 2023-11-06 | 59.59 | $20.58 | 100 |
| 2023-11-03 | 58.75 | $20.51 | 2000 |
| 2023-11-02 | 53.69 | $20.12 | 100 |
| 2023-11-01 | 46.50 | $19.67 | 1200 |
| 2023-10-31 | 40.01 | $19.34 | 100 |
| 2023-10-30 | 41.46 | $19.44 | 100 |
| 2023-10-27 | 39.37 | $19.34 | 100 |
| 2023-10-26 | 40.33 | $19.41 | 3125 |
| 2023-10-25 | 39.93 | $19.39 | 100 |
| 2023-10-24 | 43.49 | $19.65 | 545 |
| 2023-10-23 | 40.59 | $19.50 | 416 |
| 2023-10-20 | 41.12 | $19.54 | 207 |
| 2023-10-19 | 43.87 | $19.74 | 100 |
| 2023-10-18 | 44.44 | $19.78 | 100 |
| 2023-10-17 | 49.58 | $20.12 | 233 |
| 2023-10-16 | 49.74 | $20.13 | 200 |
| 2023-10-13 | 44.81 | $19.84 | 51000 |
| 2023-10-12 | 44.95 | $19.85 | 100 |
| 2023-10-11 | 48.52 | $20.09 | 7500 |
| 2023-10-10 | 45.07 | $19.89 | 210 |
| 2023-10-09 | 36.57 | $19.47 | — |
| 2023-10-06 | 36.70 | $19.48 | 120 |
| 2023-10-05 | 31.44 | $19.25 | — |
| 2023-10-04 | 31.77 | $19.28 | 14100 |
| 2023-10-03 | 29.92 | $19.20 | 100 |
| 2023-10-02 | 33.84 | $19.56 | 1600 |
| 2023-09-29 | 35.95 | $19.73 | — |
| 2023-09-28 | 36.07 | $19.74 | 200 |
| 2023-09-27 | 32.24 | $19.57 | 100 |
| 2023-09-26 | 32.90 | $19.63 | — |
| 2023-09-25 | 37.12 | $19.98 | 100 |
| 2023-09-22 | 38.32 | $20.07 | — |
| 2023-09-21 | 38.58 | $20.09 | 100 |
| 2023-09-20 | 45.04 | $20.53 | — |
| 2023-09-19 | 45.20 | $20.54 | 100 |
| 2023-09-18 | 46.15 | $20.60 | — |
| 2023-09-15 | 46.47 | $20.62 | — |
| 2023-09-14 | 48.32 | $20.74 | — |
| 2023-09-13 | 45.93 | $20.60 | — |
| 2023-09-12 | 44.71 | $20.53 | — |
| 2023-09-11 | 45.27 | $20.57 | — |
| 2023-09-08 | 40.18 | $20.28 | — |
| 2023-09-07 | 39.06 | $20.22 | 100 |
| 2023-09-06 | 41.51 | $20.42 | — |
| 2023-09-05 | 43.58 | $20.58 | — |
| 2023-09-01 | 46.48 | $20.79 | — |
| 2023-08-31 | 43.06 | $20.59 | — |
| 2023-08-30 | 48.68 | $20.97 | — |
| 2023-08-29 | 50.15 | $21.06 | 100 |
| 2023-08-28 | 46.38 | $20.84 | — |
| 2023-08-25 | 43.62 | $20.69 | 100 |
| 2023-08-24 | 43.77 | $20.70 | 100 |
| 2023-08-23 | 46.51 | $20.89 | 100 |
| 2023-08-22 | 38.17 | $20.46 | — |
| 2023-08-21 | 37.52 | $20.43 | — |
| 2023-08-18 | 35.39 | $20.33 | 100 |
| 2023-08-17 | 34.75 | $20.30 | — |
| 2023-08-16 | 36.10 | $20.42 | — |
| 2023-08-15 | 36.78 | $20.48 | — |
| 2023-08-14 | 38.86 | $20.66 | 300 |
| 2023-08-11 | 40.31 | $20.78 | — |
| 2023-08-10 | 43.93 | $21.06 | 130 |
| 2023-08-09 | 44.07 | $21.07 | 100 |
| 2023-08-08 | 43.08 | $21.01 | 809 |
| 2023-08-07 | 46.05 | $21.24 | 104 |
| 2023-08-04 | 46.05 | $21.24 | 708 |
| 2023-08-03 | 44.86 | $21.16 | 148 |
| 2023-08-02 | 47.09 | $21.34 | 100 |
| 2023-08-01 | 54.70 | $21.87 | — |
| 2023-07-31 | 60.68 | $22.21 | 7700 |
| 2023-07-28 | 61.05 | $22.23 | 1300 |
| 2023-07-27 | 57.04 | $21.91 | — |
| 2023-07-26 | 63.22 | $22.23 | 2124 |
| 2023-07-25 | 62.25 | $22.15 | 2542 |
| 2023-07-24 | 60.25 | $21.99 | 543 |
| 2023-07-21 | 57.30 | $21.77 | 2103 |
| 2023-07-20 | 59.40 | $21.88 | 1800 |
| 2023-07-19 | 61.94 | $22.01 | 21200 |
| 2023-07-18 | 62.13 | $22.02 | 5531 |
| 2023-07-17 | 62.51 | $22.04 | 15100 |
| 2023-07-14 | 61.29 | $21.93 | 4106 |
| 2023-07-13 | 62.34 | $21.99 | 315 |
| 2023-07-12 | 59.38 | $21.72 | 2104 |
| 2023-07-11 | 54.04 | $21.30 | 1435 |
| 2023-07-10 | 50.67 | $21.07 | 34701 |
| 2023-07-07 | 51.93 | $21.15 | 28400 |
| 2023-07-06 | 46.92 | $20.83 | 4100 |
| 2023-07-05 | 56.12 | $21.36 | 16713 |
| 2023-07-03 | 59.03 | $21.50 | 1600 |
| 2023-06-30 | 55.60 | $21.28 | 5300 |
| 2023-06-29 | 52.87 | $21.12 | — |
| 2023-06-28 | 53.85 | $21.17 | 100 |
| 2023-06-27 | 57.29 | $21.34 | — |
| 2023-06-26 | 58.33 | $21.39 | — |
| 2023-06-23 | 56.53 | $21.27 | — |
| 2023-06-22 | 62.28 | $21.54 | — |
| 2023-06-21 | 64.83 | $21.65 | — |
| 2023-06-20 | 65.06 | $21.66 | 500 |
| 2023-06-16 | 70.03 | $21.87 | — |
| 2023-06-15 | 71.76 | $21.94 | 100 |
| 2023-06-14 | 70.47 | $21.81 | 100 |
| 2023-06-13 | 68.47 | $21.62 | — |
| 2023-06-12 | 66.30 | $21.43 | 100 |
| 2023-06-09 | 66.30 | $21.43 | 100 |
| 2023-06-08 | 63.95 | $21.23 | — |
| 2023-06-07 | 61.39 | $21.03 | — |
| 2023-06-06 | 61.80 | $21.05 | — |
| 2023-06-05 | 58.88 | $20.83 | — |
| 2023-06-02 | 58.19 | $20.78 | — |
| 2023-06-01 | 53.60 | $20.47 | — |
| 2023-05-31 | 47.00 | $20.10 | — |
| 2023-05-30 | 50.90 | $20.31 | — |
| 2023-05-26 | 54.82 | $20.50 | — |
| 2023-05-25 | 48.25 | $20.17 | — |
| 2023-05-24 | 47.37 | $20.13 | — |
| 2023-05-23 | 47.16 | $20.12 | — |
| 2023-05-22 | 50.89 | $20.31 | — |
| 2023-05-19 | 51.09 | $20.32 | — |
| 2023-05-18 | 52.27 | $20.38 | — |
| 2023-05-17 | 53.85 | $20.46 | 100 |
| 2023-05-16 | 51.41 | $20.32 | — |
| 2023-05-15 | 54.33 | $20.47 | — |
| 2023-05-12 | 49.01 | $20.18 | — |
| 2023-05-11 | 49.58 | $20.21 | 100 |
| 2023-05-10 | 53.93 | $20.43 | 100 |
| 2023-05-09 | 52.67 | $20.36 | — |
| 2023-05-08 | 53.67 | $20.41 | — |
| 2023-05-05 | 53.16 | $20.38 | — |
| 2023-05-04 | 47.78 | $20.08 | — |
| 2023-05-03 | 47.20 | $20.05 | — |
| 2023-05-02 | 46.83 | $20.03 | — |
| 2023-05-01 | 48.62 | $20.14 | — |
| 2023-04-28 | 50.10 | $20.23 | — |
| 2023-04-27 | 48.61 | $20.14 | — |
| 2023-04-26 | 42.62 | $19.81 | — |
| 2023-04-25 | 42.77 | $19.82 | — |
| 2023-04-24 | 47.30 | $20.12 | — |
| 2023-04-21 | 45.85 | $20.04 | 100 |
| 2023-04-20 | 50.30 | $20.31 | — |
| 2023-04-19 | 49.79 | $20.28 | — |
| 2023-04-18 | 54.24 | $20.53 | — |
| 2023-04-17 | 54.08 | $20.52 | — |
| 2023-04-14 | 54.79 | $20.56 | — |
| 2023-04-13 | 56.01 | $20.63 | 100 |
| 2023-04-12 | 51.78 | $20.34 | — |
| 2023-04-11 | 51.94 | $20.35 | — |
| 2023-04-10 | 47.53 | $20.07 | — |
| 2023-04-06 | 45.85 | $19.97 | 100 |
| 2023-04-05 | 46.27 | $20.00 | 100 |
| 2023-04-04 | 48.25 | $20.14 | — |
| 2023-04-03 | 48.96 | $20.19 | — |
| 2023-03-31 | 49.09 | $20.20 | 100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-88.27
2026-07-17
Close Price
$39.61
Vol: 9404
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.27
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -88.27 | $39.61 | 9404 |
| 2026-07-16 | -97.14 | $39.93 | 65700 |
| 2026-07-15 | -86.33 | $41.05 | 6800 |
| 2026-07-14 | -80.48 | $41.32 | 34628 |
| 2026-07-13 | -99.57 | $40.44 | 9507 |
| 2026-07-10 | -69.81 | $42.07 | 6525 |
| 2026-07-09 | -64.49 | $41.87 | 15600 |
| 2026-07-08 | -73.88 | $41.41 | 3053 |
| 2026-07-07 | -73.67 | $41.42 | 8500 |
| 2026-07-06 | -46.18 | $42.73 | 27300 |
| 2026-07-02 | -73.69 | $41.36 | 39704 |
| 2026-07-01 | -63.65 | $41.86 | 3400 |
| 2026-06-30 | -36.75 | $43.20 | 8600 |
| 2026-06-29 | -46.79 | $42.70 | 11838 |
| 2026-06-26 | -46.39 | $42.72 | 6600 |
| 2026-06-25 | -36.75 | $43.20 | 48000 |
| 2026-06-24 | -53.21 | $42.38 | 6902 |
| 2026-06-23 | -51.41 | $42.47 | 5820 |
| 2026-06-22 | -1.41 | $44.96 | 18300 |
| 2026-06-18 | -1.41 | $44.94 | 6700 |
| 2026-06-17 | -22.34 | $43.60 | 6100 |
| 2026-06-16 | -12.82 | $43.60 | 5817 |
| 2026-06-15 | -3.36 | $44.05 | 17200 |
| 2026-06-12 | -30.64 | $42.71 | 2600 |
| 2026-06-11 | -37.02 | $42.41 | 8300 |
| 2026-06-10 | -84.89 | $40.16 | 6616 |
| 2026-06-09 | -67.23 | $40.99 | 4340 |
| 2026-06-08 | -70.43 | $40.84 | 4100 |
| 2026-06-05 | -85.53 | $40.13 | 28200 |
| 2026-06-04 | -22.55 | $43.09 | 3126 |
| 2026-06-03 | -12.34 | $43.57 | 4700 |
| 2026-06-02 | 0.00 | $44.15 | 5709 |
| 2026-06-01 | -5.33 | $43.80 | 5308 |
| 2026-05-29 | -3.86 | $43.16 | 4039 |
| 2026-05-28 | -1.74 | $43.20 | 4334 |
| 2026-05-27 | -8.13 | $42.88 | 11300 |
| 2026-05-26 | -0.22 | $42.89 | 7500 |
| 2026-05-22 | -34.08 | $41.01 | 5100 |
| 2026-05-21 | -27.86 | $41.26 | 2546 |
| 2026-05-20 | -37.81 | $40.86 | 9229 |
| 2026-05-19 | -63.93 | $39.81 | 4246 |
| 2026-05-18 | -48.51 | $40.43 | 30200 |
| 2026-05-15 | -52.99 | $40.25 | 7946 |
| 2026-05-14 | -12.69 | $41.87 | 5012 |
| 2026-05-13 | -20.15 | $41.57 | 4600 |
| 2026-05-12 | -34.58 | $40.99 | 10611 |
| 2026-05-11 | -3.73 | $42.23 | 6816 |
| 2026-05-08 | -1.73 | $42.22 | 7000 |
| 2026-05-07 | -17.12 | $41.29 | 20212 |
| 2026-05-06 | 0.00 | $41.92 | 10200 |
| 2026-05-05 | -6.02 | $40.25 | 4300 |
| 2026-05-04 | -20.86 | $39.24 | 96720 |
| 2026-05-01 | -18.23 | $39.38 | 12107 |
| 2026-04-30 | -19.55 | $39.31 | 4832 |
| 2026-04-29 | -37.41 | $38.36 | 7522 |
| 2026-04-28 | -23.05 | $38.87 | 4600 |
| 2026-04-27 | -13.46 | $39.40 | 4500 |
| 2026-04-24 | -13.88 | $39.37 | 8900 |
| 2026-04-23 | -23.51 | $38.69 | 4500 |
| 2026-04-22 | -14.16 | $39.35 | 6407 |
| 2026-04-21 | -21.25 | $38.85 | 5000 |
| 2026-04-20 | -10.06 | $39.64 | 1800 |
| 2026-04-17 | -4.39 | $40.04 | 15400 |
| 2026-04-16 | -1.29 | $39.39 | 6800 |
| 2026-04-15 | -2.43 | $39.32 | 5304 |
| 2026-04-14 | 0.00 | $39.47 | 27700 |
| 2026-04-13 | -0.35 | $38.96 | 7914 |
| 2026-04-10 | -9.29 | $38.37 | 6700 |
| 2026-04-09 | -10.18 | $38.32 | 7826 |
| 2026-04-08 | -10.18 | $38.32 | 8600 |
| 2026-04-07 | -23.47 | $36.16 | 5900 |
| 2026-04-06 | -33.33 | $35.79 | 12809 |
| 2026-04-02 | -48.00 | $35.24 | 2447 |
| 2026-04-01 | -35.47 | $35.71 | 4618 |
| 2026-03-31 | -55.30 | $35.06 | 7600 |
| 2026-03-30 | -97.47 | $33.39 | 8700 |
| 2026-03-27 | -97.81 | $33.77 | 46000 |
| 2026-03-26 | -96.95 | $33.98 | 13345 |
| 2026-03-25 | -76.05 | $35.22 | 4024 |
| 2026-03-24 | -84.32 | $34.73 | 1400 |
| 2026-03-23 | -77.57 | $35.13 | 7127 |
| 2026-03-20 | -98.65 | $33.88 | 3200 |
| 2026-03-19 | -82.18 | $35.35 | 5900 |
| 2026-03-18 | -81.89 | $35.39 | 1300 |
| 2026-03-17 | -68.68 | $36.09 | 2532 |
| 2026-03-16 | -73.96 | $35.81 | 16400 |
| 2026-03-13 | -99.62 | $34.45 | 5300 |
| 2026-03-12 | -91.70 | $34.87 | 3900 |
| 2026-03-11 | -63.40 | $36.37 | 3601 |
| 2026-03-10 | -66.23 | $36.22 | 3643 |
| 2026-03-09 | -71.51 | $35.94 | 5303 |
| 2026-03-06 | -92.01 | $35.24 | 6400 |
| 2026-03-05 | -87.11 | $35.81 | 8000 |
| 2026-03-04 | -61.26 | $37.01 | 16200 |
| 2026-03-03 | -74.10 | $36.44 | 18100 |
| 2026-03-02 | -16.63 | $38.99 | 3700 |
| 2026-02-27 | -3.59 | $39.57 | 9800 |
| 2026-02-26 | -3.36 | $39.58 | 3100 |
| 2026-02-25 | -2.07 | $39.53 | 9200 |
| 2026-02-24 | -1.60 | $38.96 | 4600 |
| 2026-02-23 | -11.41 | $38.07 | 5504 |
| 2026-02-20 | -1.03 | $38.37 | 8800 |
| 2026-02-19 | -18.78 | $37.39 | 1709 |
| 2026-02-18 | -20.32 | $37.30 | 4800 |
| 2026-02-17 | -21.73 | $37.09 | 8800 |
| 2026-02-13 | -11.60 | $37.54 | 8500 |
| 2026-02-12 | -13.35 | $37.46 | 13600 |
| 2026-02-11 | 0.00 | $37.67 | 5900 |
| 2026-02-10 | -3.45 | $36.94 | 8013 |
| 2026-02-09 | -1.73 | $36.99 | 32246 |
| 2026-02-06 | -8.73 | $36.56 | 4031 |
| 2026-02-05 | -33.64 | $35.47 | 3200 |
| 2026-02-04 | -23.13 | $35.92 | 16407 |
| 2026-02-03 | -10.51 | $36.46 | 2000 |
| 2026-02-02 | -25.28 | $35.79 | 14800 |
| 2026-01-30 | -30.38 | $35.40 | 3600 |
| 2026-01-29 | -7.13 | $36.51 | 3200 |
| 2026-01-28 | 0.00 | $36.74 | 5544 |
| 2026-01-27 | -0.19 | $36.32 | 6283 |
| 2026-01-26 | -6.25 | $35.12 | 3618 |
| 2026-01-23 | -3.27 | $35.01 | 2900 |
| 2026-01-22 | -0.92 | $34.79 | 8916 |
| 2026-01-21 | 0.00 | $34.28 | 400 |
| 2026-01-20 | -7.99 | $33.66 | 3643 |
| 2026-01-16 | -3.52 | $33.83 | 13600 |
| 2026-01-15 | -7.05 | $33.66 | 4400 |
| 2026-01-14 | 0.00 | $33.51 | 4041 |
| 2026-01-13 | -9.72 | $33.10 | 12145 |
| 2026-01-12 | -4.35 | $33.31 | 14444 |
| 2026-01-09 | -3.12 | $32.99 | 1300 |
| 2026-01-08 | -9.92 | $32.75 | 15000 |
| 2026-01-07 | -4.25 | $32.95 | 5900 |
| 2026-01-06 | -0.28 | $33.09 | 1600 |
| 2026-01-05 | -0.96 | $32.65 | 18100 |
| 2026-01-02 | 0.00 | $32.13 | 5306 |
| 2025-12-31 | -14.90 | $31.34 | 2500 |
| 2025-12-30 | -10.10 | $31.44 | 3600 |
| 2025-12-29 | -5.98 | $31.30 | 14500 |
| 2025-12-26 | -10.45 | $31.11 | 700 |
| 2025-12-24 | -18.82 | $30.87 | 322 |
| 2025-12-23 | -23.34 | $30.74 | 1648 |
| 2025-12-22 | -33.80 | $30.44 | 5837 |
| 2025-12-19 | -44.95 | $30.12 | 2400 |
| 2025-12-18 | -49.48 | $29.99 | 2621 |
| 2025-12-17 | -64.11 | $29.57 | 3900 |
| 2025-12-16 | -52.61 | $29.90 | 4900 |
| 2025-12-15 | -41.46 | $30.22 | 1300 |
| 2025-12-12 | -46.69 | $30.07 | 2700 |
| 2025-12-11 | -3.48 | $31.31 | 1000 |
| 2025-12-10 | -4.01 | $31.17 | 2800 |
| 2025-12-09 | -15.33 | $30.86 | 604 |
| 2025-12-08 | -19.71 | $30.74 | 2032 |
| 2025-12-05 | -17.88 | $30.79 | 3007 |
| 2025-12-04 | -10.20 | $30.83 | 1110 |
| 2025-12-03 | -11.76 | $30.79 | 2433 |
| 2025-12-02 | -18.43 | $30.62 | 1500 |
| 2025-12-01 | -24.31 | $30.47 | 1200 |
| 2025-11-28 | -20.78 | $30.56 | 1533 |
| 2025-11-26 | -24.26 | $30.68 | 10211 |
| 2025-11-25 | -52.66 | $30.20 | 806 |
| 2025-11-24 | -62.13 | $30.04 | 2210 |
| 2025-11-21 | -78.70 | $29.76 | 904 |
| 2025-11-20 | -100.00 | $29.70 | 3640 |
| 2025-11-19 | -65.22 | $30.19 | 3900 |
| 2025-11-18 | -52.07 | $30.21 | 3700 |
| 2025-11-17 | -44.71 | $30.33 | 2030 |
| 2025-11-14 | -26.47 | $30.64 | 1400 |
| 2025-11-13 | -27.65 | $30.62 | 9700 |
| 2025-11-12 | -1.79 | $31.04 | 87100 |
| 2025-11-11 | 0.00 | $30.93 | 500 |
| 2025-11-10 | 0.00 | $30.67 | 600 |
| 2025-11-07 | -26.25 | $30.02 | 500 |
| 2025-11-06 | -24.63 | $29.99 | 2000 |
| 2025-11-05 | -11.19 | $30.35 | 500 |
| 2025-11-04 | -30.60 | $29.83 | 339 |
| 2025-11-03 | -1.12 | $30.62 | 1000 |
| 2025-10-31 | -13.11 | $30.29 | 200 |
| 2025-10-30 | -14.23 | $30.26 | 100 |
| 2025-10-29 | -5.99 | $30.48 | 600 |
| 2025-10-28 | 0.00 | $30.25 | 302 |
| 2025-10-27 | 0.00 | $30.11 | 105 |
| 2025-10-24 | -2.65 | $29.81 | 400 |
| 2025-10-23 | -5.42 | $29.72 | 137 |
| 2025-10-22 | -16.59 | $29.49 | 3000 |
| 2025-10-21 | -21.46 | $29.39 | 300 |
| 2025-10-20 | 0.00 | $29.83 | 501 |
| 2025-10-17 | -8.85 | $29.53 | 2117 |
| 2025-10-16 | -0.52 | $29.69 | 3900 |
| 2025-10-15 | 0.00 | $29.06 | 604 |
| 2025-10-14 | -45.97 | $28.45 | 303 |
| 2025-10-13 | -20.16 | $28.77 | 100 |
| 2025-10-10 | -67.10 | $27.98 | 522 |
| 2025-10-09 | -19.41 | $28.69 | 523 |
| 2025-10-08 | 0.00 | $28.99 | 100 |
| 2025-10-07 | -14.42 | $28.64 | 537 |
| 2025-10-06 | -5.86 | $28.80 | 400 |
| 2025-10-03 | 0.00 | $28.85 | 213 |
| 2025-10-02 | 0.00 | $28.65 | 216 |
| 2025-10-01 | -1.52 | $28.52 | 419 |
| 2025-09-30 | -5.75 | $28.31 | 200 |
| 2025-09-29 | -7.62 | $28.23 | 724 |
| 2025-09-26 | -15.89 | $27.98 | 200 |
| 2025-09-25 | -22.52 | $27.78 | 909 |
| 2025-09-24 | -8.61 | $28.20 | 3100 |
| 2025-09-23 | -0.99 | $28.43 | 108 |
| 2025-09-22 | 0.00 | $28.23 | 400 |
| 2025-09-19 | 0.00 | $27.97 | 400 |
| 2025-09-18 | -0.40 | $27.94 | 1100 |
| 2025-09-17 | -3.20 | $27.86 | 500 |
| 2025-09-16 | 0.00 | $27.94 | 300 |
| 2025-09-15 | 0.00 | $27.65 | 1000 |
| 2025-09-12 | 0.00 | $27.39 | 749 |
| 2025-09-11 | 0.00 | $27.23 | 100 |
| 2025-09-10 | 0.00 | $26.86 | 100 |
| 2025-09-09 | 0.00 | $26.59 | 137 |
| 2025-09-08 | 0.00 | $26.46 | 200 |
| 2025-09-05 | -25.74 | $26.19 | 349 |
| 2025-09-04 | -51.49 | $25.93 | 100 |
| 2025-09-03 | -59.41 | $25.85 | 1300 |
| 2025-09-02 | -71.84 | $25.71 | 546 |
| 2025-08-29 | -53.85 | $25.82 | 400 |
| 2025-08-28 | -24.38 | $26.06 | — |
| 2025-08-27 | -30.63 | $25.96 | 146 |
| 2025-08-26 | -30.63 | $25.96 | 719 |
| 2025-08-25 | -25.00 | $26.05 | 233 |
| 2025-08-22 | -11.88 | $26.26 | 100 |
| 2025-08-21 | -43.13 | $25.76 | 606 |
| 2025-08-20 | -39.38 | $25.82 | 1622 |
| 2025-08-19 | -38.75 | $25.83 | 217 |
| 2025-08-18 | -21.88 | $26.10 | 112 |
| 2025-08-15 | -20.63 | $26.12 | 100 |
| 2025-08-14 | -21.25 | $26.11 | 328 |
| 2025-08-13 | -2.50 | $26.41 | 500 |
| 2025-08-12 | -0.65 | $26.37 | 3018 |
| 2025-08-11 | -5.83 | $25.98 | 2516 |
| 2025-08-08 | 0.00 | $26.03 | 114 |
| 2025-08-07 | 0.00 | $26.02 | 2000 |
| 2025-08-06 | -19.78 | $25.58 | 200 |
| 2025-08-05 | -37.36 | $25.42 | 146 |
| 2025-08-04 | -52.75 | $25.28 | 100 |
| 2025-08-01 | -89.01 | $24.95 | 905 |
| 2025-07-31 | -98.75 | $24.97 | 125 |
| 2025-07-30 | -76.25 | $25.15 | 800 |
| 2025-07-29 | -53.75 | $25.33 | 500 |
| 2025-07-28 | -72.50 | $25.18 | 438 |
| 2025-07-25 | -28.75 | $25.53 | 300 |
| 2025-07-24 | -17.86 | $25.61 | 2000 |
| 2025-07-23 | 0.00 | $25.76 | 100 |
| 2025-07-22 | -34.34 | $25.36 | 1100 |
| 2025-07-21 | -18.06 | $25.44 | 7100 |
| 2025-07-18 | -35.57 | $25.17 | 100 |
| 2025-07-17 | -28.19 | $25.28 | 212 |
| 2025-07-16 | -33.77 | $25.19 | 400 |
| 2025-07-15 | -45.70 | $25.01 | 242 |
| 2025-07-14 | -49.01 | $24.96 | 200 |
| 2025-07-11 | -41.72 | $25.07 | 142 |
| 2025-07-10 | -36.42 | $25.15 | 139 |
| 2025-07-09 | -31.79 | $25.22 | 401 |
| 2025-07-08 | -25.17 | $25.32 | 230 |
| 2025-07-07 | -31.52 | $25.18 | 943 |
| 2025-07-03 | 0.00 | $25.70 | 100 |
| 2025-07-02 | 0.00 | $25.44 | 345 |
| 2025-07-01 | 0.00 | $25.22 | 200 |
| 2025-06-30 | 0.00 | $25.21 | 135 |
| 2025-06-27 | -1.21 | $25.03 | 116 |
| 2025-06-26 | 0.00 | $25.05 | 500 |
| 2025-06-25 | -0.67 | $24.88 | 100 |
| 2025-06-24 | 0.00 | $24.89 | 1200 |
| 2025-06-23 | -31.20 | $24.26 | 129 |
| 2025-06-20 | -34.65 | $24.21 | 122 |
| 2025-06-18 | -23.62 | $24.35 | 100 |
| 2025-06-17 | -36.22 | $24.19 | 126 |
| 2025-06-16 | -11.81 | $24.50 | 411 |
| 2025-06-13 | -28.81 | $24.22 | 300 |
| 2025-06-12 | 0.00 | $24.56 | 100 |
| 2025-06-11 | -6.90 | $24.46 | 402 |
| 2025-06-10 | 0.00 | $24.34 | 100 |
| 2025-06-09 | -0.92 | $24.23 | 3436 |
| 2025-06-06 | -4.17 | $24.05 | 300 |
| 2025-06-05 | -8.39 | $23.97 | 233 |
| 2025-06-04 | -3.76 | $23.82 | 200 |
| 2025-06-03 | -12.21 | $23.65 | 1900 |
| 2025-06-02 | -7.63 | $23.71 | 313 |
| 2025-05-30 | -24.43 | $23.49 | 345 |
| 2025-05-29 | -1.28 | $23.79 | 2008 |
| 2025-05-28 | -4.79 | $23.69 | 100 |
| 2025-05-27 | -4.79 | $23.69 | 100 |
| 2025-05-23 | -13.17 | $23.55 | 100 |
| 2025-05-22 | -19.78 | $23.41 | 403 |
| 2025-05-21 | -10.93 | $23.57 | 7127 |
| 2025-05-20 | -1.06 | $23.63 | 300 |
| 2025-05-19 | 0.00 | $23.65 | 100 |
| 2025-05-16 | -1.26 | $23.59 | 307 |
| 2025-05-15 | 0.00 | $23.57 | 1302 |
| 2025-05-14 | -3.41 | $23.46 | 200 |
| 2025-05-13 | 0.00 | $23.40 | 100 |
| 2025-05-12 | 0.00 | $23.15 | 100 |
| 2025-05-09 | -1.19 | $22.90 | 700 |
| 2025-05-08 | -13.26 | $22.55 | 546 |
| 2025-05-07 | -10.04 | $22.64 | 203 |
| 2025-05-06 | -5.12 | $22.73 | 2000 |
| 2025-05-05 | -3.77 | $22.78 | 642 |
| 2025-05-02 | 0.00 | $22.66 | 100 |
| 2025-05-01 | -2.88 | $22.25 | 316 |
| 2025-04-30 | -0.64 | $22.32 | 130 |
| 2025-04-29 | -1.60 | $22.29 | 200 |
| 2025-04-28 | 0.00 | $22.27 | 200 |
| 2025-04-25 | 0.00 | $22.12 | 125 |
| 2025-04-24 | -3.68 | $22.09 | 800 |
| 2025-04-23 | -16.61 | $21.77 | 201 |
| 2025-04-22 | -26.50 | $21.54 | 111 |
| 2025-04-21 | -36.28 | $21.23 | 100 |
| 2025-04-17 | -35.33 | $21.26 | 200 |
| 2025-04-16 | -46.37 | $20.91 | 214 |
| 2025-04-15 | -42.59 | $21.03 | 849 |
| 2025-04-14 | -43.85 | $20.99 | 1348 |
| 2025-04-11 | -53.00 | $20.70 | 1519 |
| 2025-04-10 | -67.82 | $20.23 | 542 |
| 2025-04-09 | -47.63 | $20.87 | 526 |
| 2025-04-08 | -100.00 | $19.21 | 6400 |
| 2025-04-07 | -94.95 | $19.56 | 1142 |
| 2025-04-04 | -100.00 | $19.90 | 532 |
| 2025-04-03 | -80.43 | $21.27 | 300 |
| 2025-04-02 | -46.38 | $21.74 | 140 |
| 2025-04-01 | -43.48 | $21.78 | 200 |
| 2025-03-31 | -44.25 | $21.61 | 200 |
| 2025-03-28 | -36.21 | $21.75 | 100 |
| 2025-03-27 | -10.34 | $22.20 | 138 |
| 2025-03-26 | -10.92 | $22.19 | 800 |
| 2025-03-25 | -2.30 | $22.34 | 1025 |
| 2025-03-24 | -4.85 | $22.21 | 100 |
| 2025-03-21 | -11.52 | $22.10 | 236 |
| 2025-03-20 | -9.09 | $22.14 | 116 |
| 2025-03-19 | 0.00 | $22.29 | 836 |
| 2025-03-18 | -4.97 | $22.17 | 300 |
| 2025-03-17 | -2.48 | $22.21 | 1110 |
| 2025-03-14 | -16.55 | $21.85 | 207 |
| 2025-03-13 | -53.10 | $21.32 | 400 |
| 2025-03-12 | -46.21 | $21.42 | 200 |
| 2025-03-11 | -67.59 | $21.11 | 600 |
| 2025-03-10 | -73.79 | $21.02 | 1000 |
| 2025-03-07 | -34.48 | $21.59 | 300 |
| 2025-03-06 | -46.21 | $21.42 | 1700 |
| 2025-03-05 | -42.76 | $21.47 | 900 |
| 2025-03-04 | -84.14 | $20.87 | 615 |
| 2025-03-03 | -84.47 | $20.73 | 419 |
| 2025-02-28 | -77.64 | $20.84 | 200 |
| 2025-02-27 | -57.76 | $21.16 | 214 |
| 2025-02-26 | -27.95 | $21.64 | 800 |
| 2025-02-25 | -34.16 | $21.54 | 500 |
| 2025-02-24 | -36.02 | $21.51 | 337 |
| 2025-02-21 | -18.01 | $21.80 | 700 |
| 2025-02-20 | -6.83 | $21.98 | 1048 |
| 2025-02-19 | -11.18 | $21.91 | 1900 |
| 2025-02-18 | -0.62 | $22.08 | 2242 |
| 2025-02-14 | 0.00 | $21.78 | 1400 |
| 2025-02-13 | 0.00 | $21.66 | 1811 |
| 2025-02-12 | 0.00 | $21.52 | 627 |
| 2025-02-11 | -0.88 | $21.49 | 1104 |
| 2025-02-10 | -1.59 | $21.45 | 100 |
| 2025-02-07 | -15.87 | $21.27 | 16013 |
| 2025-02-06 | -0.79 | $21.46 | 1248 |
| 2025-02-05 | -14.02 | $21.13 | 500 |
| 2025-02-04 | -14.95 | $21.12 | 929 |
| 2025-02-03 | -44.86 | $20.80 | 902 |
| 2025-01-31 | -36.45 | $20.89 | 311 |
| 2025-01-30 | -17.76 | $21.09 | 244 |
| 2025-01-29 | -44.86 | $20.80 | 7000 |
| 2025-01-28 | -38.32 | $20.87 | 429 |
| 2025-01-27 | -56.07 | $20.68 | 100 |
| 2025-01-24 | -7.48 | $21.20 | 2616 |
| 2025-01-23 | -5.71 | $21.20 | 816 |
| 2025-01-22 | -6.67 | $21.19 | 300 |
| 2025-01-21 | -9.09 | $21.01 | 1007 |
| 2025-01-17 | -58.25 | $20.64 | 600 |
| 2025-01-16 | -62.14 | $20.60 | 137 |
| 2025-01-15 | -64.29 | $20.71 | 400 |
| 2025-01-14 | -89.58 | $20.36 | 230 |
| 2025-01-13 | -100.00 | $20.21 | 100 |
| 2025-01-10 | -99.10 | $20.33 | 500 |
| 2025-01-08 | -87.21 | $20.63 | 400 |
| 2025-01-07 | -81.28 | $20.76 | 400 |
| 2025-01-06 | -74.43 | $20.91 | 435 |
| 2025-01-03 | -89.04 | $20.59 | 317 |
| 2025-01-02 | -94.52 | $20.47 | 441 |
| 2024-12-31 | -98.63 | $20.38 | 946 |
| 2024-12-30 | -99.06 | $20.43 | 800 |
| 2024-12-27 | -97.97 | $20.61 | 400 |
| 2024-12-26 | -92.89 | $20.71 | 100 |
| 2024-12-24 | -85.79 | $20.85 | 739 |
| 2024-12-23 | -88.83 | $20.79 | 300 |
| 2024-12-20 | -87.31 | $20.82 | 826 |
| 2024-12-19 | -94.92 | $20.67 | 1100 |
| 2024-12-18 | -100.00 | $20.57 | 1635 |
| 2024-12-17 | -100.00 | $21.20 | 400 |
| 2024-12-16 | -100.00 | $21.45 | 8200 |
| 2024-12-13 | -96.84 | $21.62 | 1200 |
| 2024-12-12 | -46.15 | $22.24 | 2600 |
| 2024-12-11 | 0.00 | $22.54 | 1100 |
| 2024-12-10 | -35.48 | $22.29 | 200 |
| 2024-12-09 | -22.67 | $22.47 | 900 |
| 2024-12-06 | -61.54 | $22.29 | 1134 |
| 2024-12-05 | -61.84 | $22.47 | 449 |
| 2024-12-04 | -76.32 | $22.25 | 400 |
| 2024-12-03 | -89.47 | $22.05 | 800 |
| 2024-12-02 | -86.18 | $22.10 | 742 |
| 2024-11-29 | -96.05 | $21.95 | 329 |
| 2024-11-27 | -98.03 | $21.92 | 5440 |
| 2024-11-26 | -82.27 | $22.25 | 500 |
| 2024-11-25 | -75.18 | $22.35 | 1300 |
| 2024-11-22 | -80.85 | $22.27 | 100 |
| 2024-11-21 | -90.07 | $22.14 | 600 |
| 2024-11-20 | -90.78 | $22.13 | 348 |
| 2024-11-19 | -85.11 | $22.21 | 1902 |
| 2024-11-18 | -80.85 | $22.27 | 549 |
| 2024-11-15 | -95.27 | $22.07 | 1243 |
| 2024-11-14 | -99.39 | $22.01 | 100 |
| 2024-11-13 | -98.79 | $22.02 | 2200 |
| 2024-11-12 | -90.67 | $22.29 | 900 |
| 2024-11-11 | -100.00 | $22.64 | 100 |
| 2024-11-08 | -74.77 | $22.93 | 2021 |
| 2024-11-07 | -29.91 | $23.41 | 200 |
| 2024-11-06 | -66.36 | $23.02 | 100 |
| 2024-11-05 | -54.21 | $23.15 | 300 |
| 2024-11-04 | -73.83 | $22.94 | 400 |
| 2024-11-01 | -97.20 | $22.69 | 4342 |
| 2024-10-31 | -91.59 | $22.75 | 800 |
| 2024-10-30 | -100.00 | $22.88 | 1500 |
| 2024-10-29 | -100.00 | $23.02 | 102 |
| 2024-10-28 | -95.89 | $23.15 | 800 |
| 2024-10-25 | -98.68 | $23.15 | — |
| 2024-10-24 | -93.08 | $23.23 | 216 |
| 2024-10-23 | -94.56 | $23.24 | 1000 |
| 2024-10-22 | -98.50 | $23.32 | 700 |
| 2024-10-21 | -92.00 | $23.48 | 444 |
| 2024-10-18 | -80.00 | $23.63 | 1403 |
| 2024-10-17 | -82.40 | $23.60 | 100 |
| 2024-10-16 | -83.20 | $23.59 | 3149 |
| 2024-10-15 | -100.00 | $23.38 | 2434 |
| 2024-10-14 | -72.00 | $23.73 | 228 |
| 2024-10-11 | -68.94 | $23.72 | 1200 |
| 2024-10-10 | -87.12 | $23.48 | 100 |
| 2024-10-09 | -78.62 | $23.49 | 1900 |
| 2024-10-08 | -71.25 | $23.49 | 100 |
| 2024-10-07 | -61.08 | $23.50 | 100 |
| 2024-10-04 | -54.05 | $23.63 | 449 |
| 2024-10-03 | -56.77 | $23.54 | 142 |
| 2024-10-02 | -43.23 | $23.80 | 1820 |
| 2024-10-01 | -50.52 | $23.66 | 500 |
| 2024-09-30 | -42.19 | $23.82 | 842 |
| 2024-09-27 | -15.63 | $24.33 | 4700 |
| 2024-09-26 | -1.56 | $24.60 | 339 |
| 2024-09-25 | -13.21 | $24.09 | 400 |
| 2024-09-24 | 0.00 | $24.30 | 118 |
| 2024-09-23 | -24.26 | $23.74 | 500 |
| 2024-09-20 | -43.71 | $23.56 | 100 |
| 2024-09-19 | -29.80 | $23.77 | 300 |
| 2024-09-18 | -53.64 | $23.41 | 400 |
| 2024-09-17 | -54.25 | $23.41 | 400 |
| 2024-09-16 | -54.14 | $23.43 | 600 |
| 2024-09-13 | -57.32 | $23.38 | 223 |
| 2024-09-12 | -64.97 | $23.26 | 604 |
| 2024-09-11 | -79.62 | $23.03 | 100 |
| 2024-09-10 | -90.45 | $22.86 | 3900 |
| 2024-09-09 | -80.89 | $23.01 | 217 |
| 2024-09-06 | -100.00 | $22.71 | 100 |
| 2024-09-05 | -59.55 | $23.22 | 400 |
| 2024-09-04 | -53.92 | $23.18 | 200 |
| 2024-09-03 | -52.44 | $23.10 | 700 |
| 2024-08-30 | -19.05 | $23.72 | 2000 |
| 2024-08-29 | -20.07 | $23.69 | 122 |
| 2024-08-28 | -16.67 | $23.79 | 143 |
| 2024-08-27 | -12.24 | $23.92 | 241 |
| 2024-08-26 | -10.88 | $23.96 | 1300 |
| 2024-08-23 | -3.74 | $24.17 | 534 |
| 2024-08-22 | -24.49 | $23.56 | 311 |
| 2024-08-21 | -8.16 | $24.04 | 400 |
| 2024-08-20 | -8.50 | $24.03 | 1000 |
| 2024-08-19 | 0.00 | $24.28 | 206 |
| 2024-08-16 | 0.00 | $24.03 | 600 |
| 2024-08-15 | 0.00 | $23.80 | 100 |
| 2024-08-14 | -4.09 | $23.45 | 100 |
| 2024-08-13 | -15.26 | $23.45 | 448 |
| 2024-08-12 | -39.46 | $23.12 | 110 |
| 2024-08-09 | -43.14 | $23.04 | 1400 |
| 2024-08-08 | -55.03 | $22.77 | 200 |
| 2024-08-07 | -71.70 | $22.24 | 338 |
| 2024-08-06 | -78.30 | $22.03 | 233 |
| 2024-08-05 | -81.45 | $21.93 | 400 |
| 2024-08-02 | -100.00 | $22.63 | 707 |
| 2024-08-01 | -88.17 | $23.03 | 11732 |
| 2024-07-31 | -66.86 | $23.39 | 438 |
| 2024-07-30 | -95.27 | $22.91 | 526 |
| 2024-07-29 | -96.88 | $22.97 | 1000 |
| 2024-07-26 | -88.75 | $23.10 | 336 |
| 2024-07-25 | -100.00 | $22.92 | 100 |
| 2024-07-24 | -100.00 | $22.92 | 100 |
| 2024-07-23 | -78.15 | $23.34 | 924 |
| 2024-07-22 | -67.55 | $23.50 | 1014 |
| 2024-07-19 | -86.28 | $23.32 | 300 |
| 2024-07-18 | -77.88 | $23.51 | 540 |
| 2024-07-17 | -65.04 | $23.80 | 415 |
| 2024-07-16 | -40.74 | $24.28 | 100 |
| 2024-07-15 | -38.30 | $24.19 | 923 |
| 2024-07-12 | -29.79 | $24.43 | 4000 |
| 2024-07-11 | -34.75 | $24.29 | 1138 |
| 2024-07-10 | -33.77 | $24.25 | 200 |
| 2024-07-09 | -42.38 | $23.99 | 900 |
| 2024-07-08 | -44.04 | $23.94 | 1900 |
| 2024-07-05 | -49.34 | $23.78 | 1323 |
| 2024-07-03 | -57.95 | $23.52 | 1303 |
| 2024-07-02 | -67.30 | $23.15 | 3300 |
| 2024-07-01 | -66.98 | $23.16 | 1400 |
| 2024-06-28 | -67.30 | $23.15 | 600 |
| 2024-06-27 | -71.75 | $23.01 | 100 |
| 2024-06-26 | -67.62 | $23.14 | 2300 |
| 2024-06-25 | -65.71 | $23.20 | 600 |
| 2024-06-24 | -64.44 | $23.24 | 2411 |
| 2024-06-21 | -64.44 | $23.24 | 800 |
| 2024-06-20 | -10.08 | $23.28 | 3100 |
| 2024-06-18 | -15.15 | $23.24 | 900 |
| 2024-06-17 | -46.27 | $22.84 | 700 |
| 2024-06-14 | -63.43 | $22.61 | 212 |
| 2024-06-13 | -68.84 | $22.55 | — |
| 2024-06-12 | -69.44 | $22.56 | 214 |
| 2024-06-11 | -88.89 | $22.28 | 2102 |
| 2024-06-10 | -81.94 | $22.38 | 400 |
| 2024-06-07 | -88.19 | $22.29 | 4200 |
| 2024-06-06 | -61.11 | $22.68 | 300 |
| 2024-06-05 | -68.75 | $22.57 | 2534 |
| 2024-06-04 | -95.14 | $22.19 | 200 |
| 2024-06-03 | -91.51 | $22.59 | 1700 |
| 2024-05-31 | -100.00 | $22.54 | 229 |
| 2024-05-30 | -100.00 | $22.62 | 500 |
| 2024-05-29 | -69.00 | $22.87 | 332 |
| 2024-05-28 | -31.00 | $23.25 | 11900 |
| 2024-05-24 | -35.00 | $23.21 | 300 |
| 2024-05-23 | -39.00 | $23.17 | 100 |
| 2024-05-22 | -24.17 | $23.27 | 4137 |
| 2024-05-21 | -11.11 | $23.42 | 2600 |
| 2024-05-20 | -7.94 | $23.46 | 100 |
| 2024-05-17 | -6.41 | $23.46 | 3036 |
| 2024-05-16 | -7.51 | $23.43 | 800 |
| 2024-05-15 | -1.73 | $23.53 | 6600 |
| 2024-05-14 | 0.00 | $23.37 | 300 |
| 2024-05-13 | -10.14 | $23.16 | 433 |
| 2024-05-10 | -12.84 | $23.12 | 7100 |
| 2024-05-09 | -12.84 | $23.12 | 1500 |
| 2024-05-08 | -12.84 | $23.12 | 1400 |
| 2024-05-07 | -8.78 | $23.18 | 908 |
| 2024-05-06 | -2.68 | $23.28 | 20205 |
| 2024-05-03 | -11.41 | $23.15 | 3700 |
| 2024-05-02 | -24.83 | $22.95 | 2108 |
| 2024-05-01 | -45.64 | $22.64 | 4900 |
| 2024-04-30 | -48.99 | $22.59 | 8447 |
| 2024-04-29 | -28.19 | $22.90 | 1726 |
| 2024-04-26 | -43.62 | $22.67 | 1539 |
| 2024-04-25 | -63.09 | $22.38 | 409 |
| 2024-04-24 | -63.76 | $22.37 | 1200 |
| 2024-04-23 | -62.42 | $22.39 | 1522 |
| 2024-04-22 | -81.21 | $22.11 | 7600 |
| 2024-04-19 | -95.97 | $21.89 | 309 |
| 2024-04-18 | -100.00 | $21.90 | 1100 |
| 2024-04-17 | -97.81 | $21.98 | 600 |
| 2024-04-16 | -100.00 | $21.95 | 146 |
| 2024-04-15 | -75.78 | $22.35 | 100 |
| 2024-04-12 | -55.47 | $22.61 | 714 |
| 2024-04-11 | -14.84 | $23.13 | 100 |
| 2024-04-10 | -29.69 | $22.94 | 100 |
| 2024-04-09 | 0.00 | $23.32 | 1024 |
| 2024-04-08 | 0.00 | $23.18 | 909 |
| 2024-04-05 | -13.08 | $22.97 | 100 |
| 2024-04-04 | -24.30 | $22.85 | 300 |
| 2024-04-03 | -1.09 | $22.95 | 500 |
| 2024-04-02 | 0.00 | $22.85 | 603 |
| 2024-04-01 | -3.53 | $22.74 | 100 |
| 2024-03-28 | 0.00 | $22.77 | 1700 |
| 2024-03-27 | 0.00 | $22.68 | 400 |
| 2024-03-26 | -63.53 | $22.51 | 449 |
| 2024-03-25 | -65.49 | $22.46 | 4807 |
| 2024-03-22 | -68.63 | $22.38 | 105 |
| 2024-03-21 | -62.75 | $22.53 | 1126 |
| 2024-03-20 | -61.57 | $22.56 | 800 |
| 2024-03-19 | -80.00 | $22.09 | 4500 |
| 2024-03-18 | -74.12 | $22.24 | 323 |
| 2024-03-15 | -72.16 | $22.29 | 228 |
| 2024-03-14 | -66.27 | $22.44 | 211 |
| 2024-03-13 | -60.78 | $22.58 | 645 |
| 2024-03-12 | -64.48 | $22.46 | 114 |
| 2024-03-11 | -72.20 | $22.26 | 200 |
| 2024-03-08 | -70.27 | $22.31 | 1200 |
| 2024-03-07 | -65.25 | $22.44 | 7613 |
| 2024-03-06 | -72.20 | $22.26 | 800 |
| 2024-03-05 | -85.33 | $21.92 | 200 |
| 2024-03-04 | -78.38 | $22.10 | 8602 |
| 2024-03-01 | -83.01 | $21.98 | 1040 |
| 2024-02-29 | -94.21 | $21.69 | 1000 |
| 2024-02-28 | -96.15 | $21.63 | 6036 |
| 2024-02-27 | -31.67 | $21.94 | 4000 |
| 2024-02-26 | -41.67 | $21.88 | 804 |
| 2024-02-23 | -30.00 | $21.95 | 1504 |
| 2024-02-22 | -12.70 | $22.05 | 100 |
| 2024-02-21 | -26.87 | $21.95 | 100 |
| 2024-02-20 | -18.75 | $21.98 | 1504 |
| 2024-02-16 | -21.21 | $21.92 | 116 |
| 2024-02-15 | -21.21 | $21.92 | 308 |
| 2024-02-14 | -29.52 | $21.82 | 100 |
| 2024-02-13 | -46.83 | $21.54 | 100 |
| 2024-02-12 | -8.73 | $22.02 | 2100 |
| 2024-02-09 | -10.74 | $21.95 | 16600 |
| 2024-02-08 | -16.53 | $21.88 | 1414 |
| 2024-02-07 | -0.83 | $22.07 | 1829 |
| 2024-02-06 | 0.00 | $22.04 | 200 |
| 2024-02-05 | -31.67 | $21.69 | 2741 |
| 2024-02-02 | -25.00 | $21.80 | 3000 |
| 2024-02-01 | -20.16 | $21.86 | 400 |
| 2024-01-31 | -46.77 | $21.53 | 945 |
| 2024-01-30 | -45.64 | $21.68 | 3400 |
| 2024-01-29 | -49.14 | $21.76 | 1825 |
| 2024-01-26 | -54.29 | $21.67 | 243 |
| 2024-01-25 | -65.57 | $21.50 | 300 |
| 2024-01-24 | -67.76 | $21.46 | 127 |
| 2024-01-23 | -74.86 | $21.33 | 149 |
| 2024-01-22 | -83.61 | $21.17 | 600 |
| 2024-01-19 | -72.13 | $21.38 | 103 |
| 2024-01-18 | -86.34 | $21.12 | 227 |
| 2024-01-17 | -98.36 | $20.90 | 2419 |
| 2024-01-16 | -99.35 | $21.17 | 1100 |
| 2024-01-12 | -78.63 | $21.78 | 819 |
| 2024-01-11 | -89.74 | $21.65 | 2435 |
| 2024-01-10 | -84.85 | $21.58 | 103 |
| 2024-01-09 | -73.24 | $21.66 | 1004 |
| 2024-01-08 | -46.48 | $22.04 | 2742 |
| 2024-01-05 | -49.30 | $22.00 | 800 |
| 2024-01-04 | -57.24 | $21.87 | 6329 |
| 2024-01-03 | -51.72 | $21.95 | 334 |
| 2024-01-02 | -31.03 | $22.25 | 6800 |
| 2023-12-29 | -5.52 | $22.62 | 17802 |
| 2023-12-28 | -7.59 | $22.59 | 100 |
| 2023-12-27 | -4.14 | $22.64 | 2100 |
| 2023-12-26 | 0.00 | $22.47 | 6100 |
| 2023-12-22 | -13.70 | $22.25 | 100 |
| 2023-12-21 | 0.00 | $22.45 | 2505 |
| 2023-12-20 | -26.90 | $22.05 | 800 |
| 2023-12-19 | -4.14 | $22.38 | 600 |
| 2023-12-18 | -6.30 | $22.18 | 600 |
| 2023-12-15 | -7.09 | $22.17 | 100 |
| 2023-12-14 | 0.00 | $22.26 | 100 |
| 2023-12-13 | 0.00 | $21.82 | 200 |
| 2023-12-12 | -33.33 | $21.39 | 1438 |
| 2023-12-11 | -15.15 | $21.43 | 328 |
| 2023-12-08 | -19.70 | $21.37 | 200 |
| 2023-12-07 | -18.92 | $21.35 | 400 |
| 2023-12-06 | -25.68 | $21.25 | — |
| 2023-12-05 | -23.65 | $21.28 | 100 |
| 2023-12-04 | -20.27 | $21.33 | 300 |
| 2023-12-01 | 0.00 | $21.63 | 310 |
| 2023-11-30 | 0.00 | $21.40 | 100 |
| 2023-11-29 | -3.08 | $21.33 | 100 |
| 2023-11-28 | 0.00 | $21.39 | 130 |
| 2023-11-27 | -11.68 | $21.08 | 12822 |
| 2023-11-24 | -8.12 | $21.15 | 300 |
| 2023-11-22 | -9.14 | $21.13 | 300 |
| 2023-11-21 | -6.09 | $21.19 | 100 |
| 2023-11-20 | 0.00 | $21.31 | 7236 |
| 2023-11-17 | -3.87 | $21.08 | 100 |
| 2023-11-16 | -4.42 | $21.07 | 634 |
| 2023-11-15 | 0.00 | $21.15 | 100 |
| 2023-11-14 | 0.00 | $21.03 | 238 |
| 2023-11-13 | -23.02 | $20.31 | 52 |
| 2023-11-10 | -17.46 | $20.38 | 100 |
| 2023-11-09 | -35.71 | $20.15 | 400 |
| 2023-11-08 | -21.43 | $20.33 | 200 |
| 2023-11-07 | -10.32 | $20.47 | 111 |
| 2023-11-06 | -1.59 | $20.58 | 100 |
| 2023-11-03 | -7.14 | $20.51 | 2000 |
| 2023-11-02 | -1.27 | $20.12 | 100 |
| 2023-11-01 | -52.27 | $19.67 | 1200 |
| 2023-10-31 | -83.16 | $19.34 | 100 |
| 2023-10-30 | -72.63 | $19.44 | 100 |
| 2023-10-27 | -83.16 | $19.34 | 100 |
| 2023-10-26 | -75.79 | $19.41 | 3125 |
| 2023-10-25 | -77.89 | $19.39 | 100 |
| 2023-10-24 | -50.53 | $19.65 | 545 |
| 2023-10-23 | -66.32 | $19.50 | 416 |
| 2023-10-20 | -62.11 | $19.54 | 207 |
| 2023-10-19 | -41.05 | $19.74 | 100 |
| 2023-10-18 | -36.84 | $19.78 | 100 |
| 2023-10-17 | -30.37 | $20.12 | 233 |
| 2023-10-16 | -30.15 | $20.13 | 200 |
| 2023-10-13 | -53.52 | $19.84 | 51000 |
| 2023-10-12 | -53.47 | $19.85 | 100 |
| 2023-10-11 | -41.67 | $20.09 | 7500 |
| 2023-10-10 | -54.49 | $19.89 | 210 |
| 2023-10-09 | -81.41 | $19.47 | — |
| 2023-10-06 | -80.77 | $19.48 | 120 |
| 2023-10-05 | -95.51 | $19.25 | — |
| 2023-10-04 | -93.59 | $19.28 | 14100 |
| 2023-10-03 | -100.00 | $19.20 | 100 |
| 2023-10-02 | -95.16 | $19.56 | 1600 |
| 2023-09-29 | -86.89 | $19.73 | — |
| 2023-09-28 | -86.07 | $19.74 | 200 |
| 2023-09-27 | -100.00 | $19.57 | 100 |
| 2023-09-26 | -100.00 | $19.63 | — |
| 2023-09-25 | -100.00 | $19.98 | 100 |
| 2023-09-22 | -100.00 | $20.07 | — |
| 2023-09-21 | -100.00 | $20.09 | 100 |
| 2023-09-20 | -63.10 | $20.53 | — |
| 2023-09-19 | -61.90 | $20.54 | 100 |
| 2023-09-18 | -54.76 | $20.60 | — |
| 2023-09-15 | -52.38 | $20.62 | — |
| 2023-09-14 | -38.10 | $20.74 | — |
| 2023-09-13 | -54.76 | $20.60 | — |
| 2023-09-12 | -63.10 | $20.53 | — |
| 2023-09-11 | -58.33 | $20.57 | — |
| 2023-09-08 | -92.86 | $20.28 | — |
| 2023-09-07 | -100.00 | $20.22 | 100 |
| 2023-09-06 | -84.42 | $20.42 | — |
| 2023-09-05 | -63.64 | $20.58 | — |
| 2023-09-01 | -47.87 | $20.79 | — |
| 2023-08-31 | -71.84 | $20.59 | — |
| 2023-08-30 | -34.95 | $20.97 | — |
| 2023-08-29 | -26.92 | $21.06 | 100 |
| 2023-08-28 | -65.61 | $20.84 | — |
| 2023-08-25 | -80.00 | $20.69 | 100 |
| 2023-08-24 | -79.70 | $20.70 | 100 |
| 2023-08-23 | -70.05 | $20.89 | 100 |
| 2023-08-22 | -91.88 | $20.46 | — |
| 2023-08-21 | -93.40 | $20.43 | — |
| 2023-08-18 | -98.48 | $20.33 | 100 |
| 2023-08-17 | -100.00 | $20.30 | — |
| 2023-08-16 | -100.00 | $20.42 | — |
| 2023-08-15 | -100.00 | $20.48 | — |
| 2023-08-14 | -100.00 | $20.66 | 300 |
| 2023-08-11 | -100.00 | $20.78 | — |
| 2023-08-10 | -97.15 | $21.06 | 130 |
| 2023-08-09 | -96.80 | $21.07 | 100 |
| 2023-08-08 | -98.93 | $21.01 | 809 |
| 2023-08-07 | -96.96 | $21.24 | 104 |
| 2023-08-04 | -93.07 | $21.24 | 708 |
| 2023-08-03 | -95.99 | $21.16 | 148 |
| 2023-08-02 | -82.77 | $21.34 | 100 |
| 2023-08-01 | -64.86 | $21.87 | — |
| 2023-07-31 | -53.38 | $22.21 | 7700 |
| 2023-07-28 | -52.70 | $22.23 | 1300 |
| 2023-07-27 | -63.51 | $21.91 | — |
| 2023-07-26 | -52.70 | $22.23 | 2124 |
| 2023-07-25 | -55.41 | $22.15 | 2542 |
| 2023-07-24 | -60.81 | $21.99 | 543 |
| 2023-07-21 | -68.24 | $21.77 | 2103 |
| 2023-07-20 | -19.85 | $21.88 | 1800 |
| 2023-07-19 | -9.92 | $22.01 | 21200 |
| 2023-07-18 | -9.16 | $22.02 | 5531 |
| 2023-07-17 | -7.63 | $22.04 | 15100 |
| 2023-07-14 | -8.33 | $21.93 | 4106 |
| 2023-07-13 | -3.33 | $21.99 | 315 |
| 2023-07-12 | -19.82 | $21.72 | 2104 |
| 2023-07-11 | -57.66 | $21.30 | 1435 |
| 2023-07-10 | -78.38 | $21.07 | 34701 |
| 2023-07-07 | -71.17 | $21.15 | 28400 |
| 2023-07-06 | -100.00 | $20.83 | 4100 |
| 2023-07-05 | -63.74 | $21.36 | 16713 |
| 2023-07-03 | -39.64 | $21.50 | 1600 |
| 2023-06-30 | -56.90 | $21.28 | 5300 |
| 2023-06-29 | -55.78 | $21.12 | — |
| 2023-06-28 | -41.85 | $21.17 | 100 |
| 2023-06-27 | -32.61 | $21.34 | — |
| 2023-06-26 | -29.89 | $21.39 | — |
| 2023-06-23 | -36.41 | $21.27 | — |
| 2023-06-22 | -21.74 | $21.54 | — |
| 2023-06-21 | -15.76 | $21.65 | — |
| 2023-06-20 | -15.22 | $21.66 | 500 |
| 2023-06-16 | -3.80 | $21.87 | — |
| 2023-06-15 | 0.00 | $21.94 | 100 |
| 2023-06-14 | 0.00 | $21.81 | 100 |
| 2023-06-13 | 0.00 | $21.62 | — |
| 2023-06-12 | 0.00 | $21.43 | 100 |
| 2023-06-09 | 0.00 | $21.43 | 100 |
| 2023-06-08 | 0.00 | $21.23 | — |
| 2023-06-07 | -2.11 | $21.03 | — |
| 2023-06-06 | 0.00 | $21.05 | — |
| 2023-06-05 | 0.00 | $20.83 | — |
| 2023-06-02 | 0.00 | $20.78 | — |
| 2023-06-01 | -7.14 | $20.47 | — |
| 2023-05-31 | -88.89 | $20.10 | — |
| 2023-05-30 | -40.43 | $20.31 | — |
| 2023-05-26 | 0.00 | $20.50 | — |
| 2023-05-25 | -68.18 | $20.17 | — |
| 2023-05-24 | -77.27 | $20.13 | — |
| 2023-05-23 | -53.03 | $20.12 | — |
| 2023-05-22 | -24.24 | $20.31 | — |
| 2023-05-19 | -22.73 | $20.32 | — |
| 2023-05-18 | -13.64 | $20.38 | — |
| 2023-05-17 | -1.52 | $20.46 | 100 |
| 2023-05-16 | -22.73 | $20.32 | — |
| 2023-05-15 | -8.33 | $20.47 | — |
| 2023-05-12 | -48.61 | $20.18 | — |
| 2023-05-11 | -46.67 | $20.21 | 100 |
| 2023-05-10 | -24.39 | $20.43 | 100 |
| 2023-05-09 | -32.93 | $20.36 | — |
| 2023-05-08 | -26.83 | $20.41 | — |
| 2023-05-05 | -30.49 | $20.38 | — |
| 2023-05-04 | -67.07 | $20.08 | — |
| 2023-05-03 | -70.73 | $20.05 | — |
| 2023-05-02 | -73.17 | $20.03 | — |
| 2023-05-01 | -59.76 | $20.14 | — |
| 2023-04-28 | -48.78 | $20.23 | — |
| 2023-04-27 | -59.76 | $20.14 | — |
| 2023-04-26 | -100.00 | $19.81 | — |
| 2023-04-25 | -100.00 | $19.82 | — |
| 2023-04-24 | -54.84 | $20.12 | — |
| 2023-04-21 | -62.11 | $20.04 | 100 |
| 2023-04-20 | -33.68 | $20.31 | — |
| 2023-04-19 | -33.65 | $20.28 | — |
| 2023-04-18 | -8.06 | $20.53 | — |
| 2023-04-17 | -7.97 | $20.52 | — |
| 2023-04-14 | -4.70 | $20.56 | — |
| 2023-04-13 | 0.00 | $20.63 | 100 |
| 2023-04-12 | -0.69 | $20.34 | — |
| 2023-04-11 | 0.00 | $20.35 | — |
| 2023-04-10 | -12.12 | $20.07 | — |
| 2023-04-06 | -19.70 | $19.97 | 100 |
| 2023-04-05 | -17.42 | $20.00 | 100 |
| 2023-04-04 | -6.82 | $20.14 | — |
| 2023-04-03 | -3.03 | $20.19 | — |
| 2023-03-31 | -2.27 | $20.20 | 100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.02
2026-07-17
Close Price
$39.61
Vol: 9404Average Directional Index - Detailed Analysis
Minimum
4.45
Average
22.94
Maximum
57.77
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.02 | $39.61 | 9404 |
| 2026-07-16 | 13.23 | $39.93 | 65700 |
| 2026-07-15 | 12.66 | $41.05 | 6800 |
| 2026-07-14 | 12.32 | $41.32 | 34628 |
| 2026-07-13 | 12.10 | $40.44 | 9507 |
| 2026-07-10 | 11.63 | $42.07 | 6525 |
| 2026-07-09 | 11.58 | $41.87 | 15600 |
| 2026-07-08 | 11.49 | $41.41 | 3053 |
| 2026-07-07 | 11.10 | $41.42 | 8500 |
| 2026-07-06 | 10.83 | $42.73 | 27300 |
| 2026-07-02 | 10.96 | $41.36 | 39704 |
| 2026-07-01 | 10.93 | $41.86 | 3400 |
| 2026-06-30 | 11.23 | $43.20 | 8600 |
| 2026-06-29 | 11.71 | $42.70 | 11838 |
| 2026-06-26 | 12.23 | $42.72 | 6600 |
| 2026-06-25 | 12.60 | $43.20 | 48000 |
| 2026-06-24 | 12.86 | $42.38 | 6902 |
| 2026-06-23 | 13.50 | $42.47 | 5820 |
| 2026-06-22 | 14.19 | $44.96 | 18300 |
| 2026-06-18 | 13.77 | $44.94 | 6700 |
| 2026-06-17 | 13.33 | $43.60 | 6100 |
| 2026-06-16 | 13.00 | $43.60 | 5817 |
| 2026-06-15 | 12.80 | $44.05 | 17200 |
| 2026-06-12 | 12.42 | $42.71 | 2600 |
| 2026-06-11 | 12.53 | $42.41 | 8300 |
| 2026-06-10 | 12.76 | $40.16 | 6616 |
| 2026-06-09 | 13.12 | $40.99 | 4340 |
| 2026-06-08 | 13.53 | $40.84 | 4100 |
| 2026-06-05 | 13.66 | $40.13 | 28200 |
| 2026-06-04 | 13.80 | $43.09 | 3126 |
| 2026-06-03 | 13.87 | $43.57 | 4700 |
| 2026-06-02 | 13.49 | $44.15 | 5709 |
| 2026-06-01 | 12.92 | $43.80 | 5308 |
| 2026-05-29 | 12.36 | $43.16 | 4039 |
| 2026-05-28 | 12.06 | $43.20 | 4334 |
| 2026-05-27 | 11.76 | $42.88 | 11300 |
| 2026-05-26 | 11.34 | $42.89 | 7500 |
| 2026-05-22 | 11.04 | $41.01 | 5100 |
| 2026-05-21 | 11.43 | $41.26 | 2546 |
| 2026-05-20 | 11.83 | $40.86 | 9229 |
| 2026-05-19 | 12.41 | $39.81 | 4246 |
| 2026-05-18 | 12.66 | $40.43 | 30200 |
| 2026-05-15 | 13.20 | $40.25 | 7946 |
| 2026-05-14 | 13.84 | $41.87 | 5012 |
| 2026-05-13 | 13.88 | $41.57 | 4600 |
| 2026-05-12 | 14.01 | $40.99 | 10611 |
| 2026-05-11 | 14.40 | $42.23 | 6816 |
| 2026-05-08 | 13.75 | $42.22 | 7000 |
| 2026-05-07 | 13.11 | $41.29 | 20212 |
| 2026-05-06 | 12.59 | $41.92 | 10200 |
| 2026-05-05 | 12.02 | $40.25 | 4300 |
| 2026-05-04 | 12.06 | $39.24 | 96720 |
| 2026-05-01 | 12.43 | $39.38 | 12107 |
| 2026-04-30 | 12.97 | $39.31 | 4832 |
| 2026-04-29 | 13.63 | $38.36 | 7522 |
| 2026-04-28 | 14.12 | $38.87 | 4600 |
| 2026-04-27 | 14.84 | $39.40 | 4500 |
| 2026-04-24 | 15.33 | $39.37 | 8900 |
| 2026-04-23 | 15.86 | $38.69 | 4500 |
| 2026-04-22 | 16.50 | $39.35 | 6407 |
| 2026-04-21 | 16.89 | $38.85 | 5000 |
| 2026-04-20 | 17.29 | $39.64 | 1800 |
| 2026-04-17 | 17.44 | $40.04 | 15400 |
| 2026-04-16 | 17.28 | $39.39 | 6800 |
| 2026-04-15 | 17.46 | $39.32 | 5304 |
| 2026-04-14 | 17.67 | $39.47 | 27700 |
| 2026-04-13 | 17.84 | $38.96 | 7914 |
| 2026-04-10 | 18.19 | $38.37 | 6700 |
| 2026-04-09 | 18.70 | $38.32 | 7826 |
| 2026-04-08 | 19.32 | $38.32 | 8600 |
| 2026-04-07 | 19.89 | $36.16 | 5900 |
| 2026-04-06 | 20.41 | $35.79 | 12809 |
| 2026-04-02 | 21.24 | $35.24 | 2447 |
| 2026-04-01 | 21.79 | $35.71 | 4618 |
| 2026-03-31 | 22.51 | $35.06 | 7600 |
| 2026-03-30 | 22.83 | $33.39 | 8700 |
| 2026-03-27 | 22.59 | $33.77 | 46000 |
| 2026-03-26 | 22.46 | $33.98 | 13345 |
| 2026-03-25 | 22.43 | $35.22 | 4024 |
| 2026-03-24 | 22.82 | $34.73 | 1400 |
| 2026-03-23 | 22.93 | $35.13 | 7127 |
| 2026-03-20 | 23.20 | $33.88 | 3200 |
| 2026-03-19 | 23.25 | $35.35 | 5900 |
| 2026-03-18 | 23.52 | $35.39 | 1300 |
| 2026-03-17 | 24.19 | $36.09 | 2532 |
| 2026-03-16 | 25.18 | $35.81 | 16400 |
| 2026-03-13 | 25.99 | $34.45 | 5300 |
| 2026-03-12 | 26.64 | $34.87 | 3900 |
| 2026-03-11 | 27.48 | $36.37 | 3601 |
| 2026-03-10 | 28.90 | $36.22 | 3643 |
| 2026-03-09 | 30.40 | $35.94 | 5303 |
| 2026-03-06 | 31.50 | $35.24 | 6400 |
| 2026-03-05 | 32.39 | $35.81 | 8000 |
| 2026-03-04 | 33.49 | $37.01 | 16200 |
| 2026-03-03 | 35.19 | $36.44 | 18100 |
| 2026-03-02 | 36.66 | $38.99 | 3700 |
| 2026-02-27 | 36.88 | $39.57 | 9800 |
| 2026-02-26 | 36.33 | $39.58 | 3100 |
| 2026-02-25 | 35.75 | $39.53 | 9200 |
| 2026-02-24 | 34.96 | $38.96 | 4600 |
| 2026-02-23 | 34.33 | $38.07 | 5504 |
| 2026-02-20 | 33.89 | $38.37 | 8800 |
| 2026-02-19 | 33.43 | $37.39 | 1709 |
| 2026-02-18 | 33.38 | $37.30 | 4800 |
| 2026-02-17 | 33.33 | $37.09 | 8800 |
| 2026-02-13 | 33.43 | $37.54 | 8500 |
| 2026-02-12 | 33.15 | $37.46 | 13600 |
| 2026-02-11 | 32.47 | $37.67 | 5900 |
| 2026-02-10 | 31.89 | $36.94 | 8013 |
| 2026-02-09 | 31.53 | $36.99 | 32246 |
| 2026-02-06 | 31.15 | $36.56 | 4031 |
| 2026-02-05 | 30.97 | $35.47 | 3200 |
| 2026-02-04 | 31.23 | $35.92 | 16407 |
| 2026-02-03 | 31.33 | $36.46 | 2000 |
| 2026-02-02 | 30.65 | $35.79 | 14800 |
| 2026-01-30 | 30.28 | $35.40 | 3600 |
| 2026-01-29 | 29.89 | $36.51 | 3200 |
| 2026-01-28 | 28.73 | $36.74 | 5544 |
| 2026-01-27 | 27.08 | $36.32 | 6283 |
| 2026-01-26 | 25.47 | $35.12 | 3618 |
| 2026-01-23 | 24.14 | $35.01 | 2900 |
| 2026-01-22 | 22.85 | $34.79 | 8916 |
| 2026-01-21 | 21.63 | $34.28 | 400 |
| 2026-01-20 | 20.62 | $33.66 | 3643 |
| 2026-01-16 | 19.87 | $33.83 | 13600 |
| 2026-01-15 | 19.08 | $33.66 | 4400 |
| 2026-01-14 | 18.11 | $33.51 | 4041 |
| 2026-01-13 | 17.35 | $33.10 | 12145 |
| 2026-01-12 | 16.70 | $33.31 | 14444 |
| 2026-01-09 | 15.84 | $32.99 | 1300 |
| 2026-01-08 | 15.22 | $32.75 | 15000 |
| 2026-01-07 | 14.70 | $32.95 | 5900 |
| 2026-01-06 | 13.98 | $33.09 | 1600 |
| 2026-01-05 | 12.97 | $32.65 | 18100 |
| 2026-01-02 | 12.15 | $32.13 | 5306 |
| 2025-12-31 | 11.64 | $31.34 | 2500 |
| 2025-12-30 | 11.61 | $31.44 | 3600 |
| 2025-12-29 | 11.42 | $31.30 | 14500 |
| 2025-12-26 | 11.49 | $31.11 | 700 |
| 2025-12-24 | 11.74 | $30.87 | 322 |
| 2025-12-23 | 12.18 | $30.74 | 1648 |
| 2025-12-22 | 12.75 | $30.44 | 5837 |
| 2025-12-19 | 13.22 | $30.12 | 2400 |
| 2025-12-18 | 13.54 | $29.99 | 2621 |
| 2025-12-17 | 13.70 | $29.57 | 3900 |
| 2025-12-16 | 13.42 | $29.90 | 4900 |
| 2025-12-15 | 13.30 | $30.22 | 1300 |
| 2025-12-12 | 13.47 | $30.07 | 2700 |
| 2025-12-11 | 13.64 | $31.31 | 1000 |
| 2025-12-10 | 13.81 | $31.17 | 2800 |
| 2025-12-09 | 14.20 | $30.86 | 604 |
| 2025-12-08 | 14.87 | $30.74 | 2032 |
| 2025-12-05 | 15.59 | $30.79 | 3007 |
| 2025-12-04 | 16.24 | $30.83 | 1110 |
| 2025-12-03 | 16.90 | $30.79 | 2433 |
| 2025-12-02 | 17.53 | $30.62 | 1500 |
| 2025-12-01 | 18.10 | $30.47 | 1200 |
| 2025-11-28 | 18.55 | $30.56 | 1533 |
| 2025-11-26 | 19.02 | $30.68 | 10211 |
| 2025-11-25 | 18.78 | $30.20 | 806 |
| 2025-11-24 | 18.90 | $30.04 | 2210 |
| 2025-11-21 | 19.17 | $29.76 | 904 |
| 2025-11-20 | 19.65 | $29.70 | 3640 |
| 2025-11-19 | 19.82 | $30.19 | 3900 |
| 2025-11-18 | 20.47 | $30.21 | 3700 |
| 2025-11-17 | 21.22 | $30.33 | 2030 |
| 2025-11-14 | 21.74 | $30.64 | 1400 |
| 2025-11-13 | 22.08 | $30.62 | 9700 |
| 2025-11-12 | 22.26 | $31.04 | 87100 |
| 2025-11-11 | 22.06 | $30.93 | 500 |
| 2025-11-10 | 21.96 | $30.67 | 600 |
| 2025-11-07 | 22.04 | $30.02 | 500 |
| 2025-11-06 | 22.66 | $29.99 | 2000 |
| 2025-11-05 | 22.99 | $30.35 | 500 |
| 2025-11-04 | 23.23 | $29.83 | 339 |
| 2025-11-03 | 23.86 | $30.62 | 1000 |
| 2025-10-31 | 23.54 | $30.29 | 200 |
| 2025-10-30 | 23.47 | $30.26 | 100 |
| 2025-10-29 | 23.45 | $30.48 | 600 |
| 2025-10-28 | 23.12 | $30.25 | 302 |
| 2025-10-27 | 23.08 | $30.11 | 105 |
| 2025-10-24 | 23.17 | $29.81 | 400 |
| 2025-10-23 | 23.49 | $29.72 | 137 |
| 2025-10-22 | 23.96 | $29.49 | 3000 |
| 2025-10-21 | 24.54 | $29.39 | 300 |
| 2025-10-20 | 25.24 | $29.83 | 501 |
| 2025-10-17 | 25.45 | $29.53 | 2117 |
| 2025-10-16 | 25.92 | $29.69 | 3900 |
| 2025-10-15 | 26.26 | $29.06 | 604 |
| 2025-10-14 | 27.22 | $28.45 | 303 |
| 2025-10-13 | 28.37 | $28.77 | 100 |
| 2025-10-10 | 29.48 | $27.98 | 522 |
| 2025-10-09 | 30.65 | $28.69 | 523 |
| 2025-10-08 | 30.75 | $28.99 | 100 |
| 2025-10-07 | 30.26 | $28.64 | 537 |
| 2025-10-06 | 29.94 | $28.80 | 400 |
| 2025-10-03 | 29.25 | $28.85 | 213 |
| 2025-10-02 | 28.59 | $28.65 | 216 |
| 2025-10-01 | 28.08 | $28.52 | 419 |
| 2025-09-30 | 27.62 | $28.31 | 200 |
| 2025-09-29 | 27.38 | $28.23 | 724 |
| 2025-09-26 | 27.18 | $27.98 | 200 |
| 2025-09-25 | 27.24 | $27.78 | 909 |
| 2025-09-24 | 27.44 | $28.20 | 3100 |
| 2025-09-23 | 26.85 | $28.43 | 108 |
| 2025-09-22 | 25.74 | $28.23 | 400 |
| 2025-09-19 | 24.77 | $27.97 | 400 |
| 2025-09-18 | 23.97 | $27.94 | 1100 |
| 2025-09-17 | 22.89 | $27.86 | 500 |
| 2025-09-16 | 21.76 | $27.94 | 300 |
| 2025-09-15 | 20.57 | $27.65 | 1000 |
| 2025-09-12 | 19.56 | $27.39 | 749 |
| 2025-09-11 | 18.72 | $27.23 | 100 |
| 2025-09-10 | 18.00 | $26.86 | 100 |
| 2025-09-09 | 17.63 | $26.59 | 137 |
| 2025-09-08 | 17.57 | $26.46 | 200 |
| 2025-09-05 | 17.68 | $26.19 | 349 |
| 2025-09-04 | 18.02 | $25.93 | 100 |
| 2025-09-03 | 18.91 | $25.85 | 1300 |
| 2025-09-02 | 19.87 | $25.71 | 546 |
| 2025-08-29 | 20.62 | $25.82 | 400 |
| 2025-08-28 | 21.44 | $26.06 | — |
| 2025-08-27 | 21.79 | $25.96 | 146 |
| 2025-08-26 | 22.32 | $25.96 | 719 |
| 2025-08-25 | 22.87 | $26.05 | 233 |
| 2025-08-22 | 23.27 | $26.26 | 100 |
| 2025-08-21 | 23.29 | $25.76 | 606 |
| 2025-08-20 | 23.99 | $25.82 | 1622 |
| 2025-08-19 | 24.73 | $25.83 | 217 |
| 2025-08-18 | 25.28 | $26.10 | 112 |
| 2025-08-15 | 25.30 | $26.12 | 100 |
| 2025-08-14 | 25.29 | $26.11 | 328 |
| 2025-08-13 | 25.27 | $26.41 | 500 |
| 2025-08-12 | 24.62 | $26.37 | 3018 |
| 2025-08-11 | 24.00 | $25.98 | 2516 |
| 2025-08-08 | 23.72 | $26.03 | 114 |
| 2025-08-07 | 23.44 | $26.02 | 2000 |
| 2025-08-06 | 23.16 | $25.58 | 200 |
| 2025-08-05 | 23.40 | $25.42 | 146 |
| 2025-08-04 | 23.87 | $25.28 | 100 |
| 2025-08-01 | 24.57 | $24.95 | 905 |
| 2025-07-31 | 25.82 | $24.97 | 125 |
| 2025-07-30 | 26.93 | $25.15 | 800 |
| 2025-07-29 | 27.75 | $25.33 | 500 |
| 2025-07-28 | 28.35 | $25.18 | 438 |
| 2025-07-25 | 28.97 | $25.53 | 300 |
| 2025-07-24 | 28.90 | $25.61 | 2000 |
| 2025-07-23 | 28.71 | $25.76 | 100 |
| 2025-07-22 | 28.10 | $25.36 | 1100 |
| 2025-07-21 | 27.86 | $25.44 | 7100 |
| 2025-07-18 | 27.49 | $25.17 | 100 |
| 2025-07-17 | 27.60 | $25.28 | 212 |
| 2025-07-16 | 27.73 | $25.19 | 400 |
| 2025-07-15 | 27.98 | $25.01 | 242 |
| 2025-07-14 | 28.49 | $24.96 | 200 |
| 2025-07-11 | 29.11 | $25.07 | 142 |
| 2025-07-10 | 29.54 | $25.15 | 139 |
| 2025-07-09 | 29.82 | $25.22 | 401 |
| 2025-07-08 | 29.98 | $25.32 | 230 |
| 2025-07-07 | 30.12 | $25.18 | 943 |
| 2025-07-03 | 30.27 | $25.70 | 100 |
| 2025-07-02 | 29.34 | $25.44 | 345 |
| 2025-07-01 | 28.58 | $25.22 | 200 |
| 2025-06-30 | 28.00 | $25.21 | 135 |
| 2025-06-27 | 27.40 | $25.03 | 116 |
| 2025-06-26 | 26.94 | $25.05 | 500 |
| 2025-06-25 | 26.47 | $24.88 | 100 |
| 2025-06-24 | 26.14 | $24.89 | 1200 |
| 2025-06-23 | 25.79 | $24.26 | 129 |
| 2025-06-20 | 26.16 | $24.21 | 122 |
| 2025-06-18 | 26.54 | $24.35 | 100 |
| 2025-06-17 | 26.67 | $24.19 | 126 |
| 2025-06-16 | 26.81 | $24.50 | 411 |
| 2025-06-13 | 26.35 | $24.22 | 300 |
| 2025-06-12 | 26.34 | $24.56 | 100 |
| 2025-06-11 | 25.45 | $24.46 | 402 |
| 2025-06-10 | 24.54 | $24.34 | 100 |
| 2025-06-09 | 23.79 | $24.23 | 3436 |
| 2025-06-06 | 23.11 | $24.05 | 300 |
| 2025-06-05 | 22.57 | $23.97 | 233 |
| 2025-06-04 | 22.01 | $23.82 | 200 |
| 2025-06-03 | 21.68 | $23.65 | 1900 |
| 2025-06-02 | 21.56 | $23.71 | 313 |
| 2025-05-30 | 21.42 | $23.49 | 345 |
| 2025-05-29 | 21.44 | $23.79 | 2008 |
| 2025-05-28 | 20.76 | $23.69 | 100 |
| 2025-05-27 | 20.19 | $23.69 | 100 |
| 2025-05-23 | 19.58 | $23.55 | 100 |
| 2025-05-22 | 19.10 | $23.41 | 403 |
| 2025-05-21 | 18.75 | $23.57 | 7127 |
| 2025-05-20 | 18.04 | $23.63 | 300 |
| 2025-05-19 | 17.44 | $23.65 | 100 |
| 2025-05-16 | 16.73 | $23.59 | 307 |
| 2025-05-15 | 16.02 | $23.57 | 1302 |
| 2025-05-14 | 15.32 | $23.46 | 200 |
| 2025-05-13 | 14.59 | $23.40 | 100 |
| 2025-05-12 | 13.97 | $23.15 | 100 |
| 2025-05-09 | 13.56 | $22.90 | 700 |
| 2025-05-08 | 13.34 | $22.55 | 546 |
| 2025-05-07 | 13.34 | $22.64 | 203 |
| 2025-05-06 | 13.43 | $22.73 | 2000 |
| 2025-05-05 | 13.52 | $22.78 | 642 |
| 2025-05-02 | 13.24 | $22.66 | 100 |
| 2025-05-01 | 13.20 | $22.25 | 316 |
| 2025-04-30 | 13.56 | $22.32 | 130 |
| 2025-04-29 | 13.95 | $22.29 | 200 |
| 2025-04-28 | 14.11 | $22.27 | 200 |
| 2025-04-25 | 14.35 | $22.12 | 125 |
| 2025-04-24 | 14.75 | $22.09 | 800 |
| 2025-04-23 | 15.21 | $21.77 | 201 |
| 2025-04-22 | 15.80 | $21.54 | 111 |
| 2025-04-21 | 16.38 | $21.23 | 100 |
| 2025-04-17 | 16.65 | $21.26 | 200 |
| 2025-04-16 | 16.92 | $20.91 | 214 |
| 2025-04-15 | 17.03 | $21.03 | 849 |
| 2025-04-14 | 17.25 | $20.99 | 1348 |
| 2025-04-11 | 17.44 | $20.70 | 1519 |
| 2025-04-10 | 17.29 | $20.23 | 542 |
| 2025-04-09 | 16.70 | $20.87 | 526 |
| 2025-04-08 | 16.40 | $19.21 | 6400 |
| 2025-04-07 | 15.08 | $19.56 | 1142 |
| 2025-04-04 | 13.80 | $19.90 | 532 |
| 2025-04-03 | 12.80 | $21.27 | 300 |
| 2025-04-02 | 13.13 | $21.74 | 140 |
| 2025-04-01 | 13.61 | $21.78 | 200 |
| 2025-03-31 | 14.11 | $21.61 | 200 |
| 2025-03-28 | 14.82 | $21.75 | 100 |
| 2025-03-27 | 15.22 | $22.20 | 138 |
| 2025-03-26 | 14.92 | $22.19 | 800 |
| 2025-03-25 | 14.56 | $22.34 | 1025 |
| 2025-03-24 | 13.90 | $22.21 | 100 |
| 2025-03-21 | 13.34 | $22.10 | 236 |
| 2025-03-20 | 12.93 | $22.14 | 116 |
| 2025-03-19 | 12.36 | $22.29 | 836 |
| 2025-03-18 | 11.69 | $22.17 | 300 |
| 2025-03-17 | 11.11 | $22.21 | 1110 |
| 2025-03-14 | 10.47 | $21.85 | 207 |
| 2025-03-13 | 10.22 | $21.32 | 400 |
| 2025-03-12 | 10.53 | $21.42 | 200 |
| 2025-03-11 | 10.85 | $21.11 | 600 |
| 2025-03-10 | 11.22 | $21.02 | 1000 |
| 2025-03-07 | 11.60 | $21.59 | 300 |
| 2025-03-06 | 11.83 | $21.42 | 1700 |
| 2025-03-05 | 12.12 | $21.47 | 900 |
| 2025-03-04 | 12.54 | $20.87 | 615 |
| 2025-03-03 | 12.53 | $20.73 | 419 |
| 2025-02-28 | 12.64 | $20.84 | 200 |
| 2025-02-27 | 12.47 | $21.16 | 214 |
| 2025-02-26 | 12.71 | $21.64 | 800 |
| 2025-02-25 | 13.04 | $21.54 | 500 |
| 2025-02-24 | 13.61 | $21.51 | 337 |
| 2025-02-21 | 14.23 | $21.80 | 700 |
| 2025-02-20 | 14.40 | $21.98 | 1048 |
| 2025-02-19 | 14.33 | $21.91 | 1900 |
| 2025-02-18 | 14.29 | $22.08 | 2242 |
| 2025-02-14 | 13.99 | $21.78 | 1400 |
| 2025-02-13 | 14.07 | $21.66 | 1811 |
| 2025-02-12 | 14.33 | $21.52 | 627 |
| 2025-02-11 | 14.82 | $21.49 | 1104 |
| 2025-02-10 | 15.35 | $21.45 | 100 |
| 2025-02-07 | 15.99 | $21.27 | 16013 |
| 2025-02-06 | 16.82 | $21.46 | 1248 |
| 2025-02-05 | 17.60 | $21.13 | 500 |
| 2025-02-04 | 18.15 | $21.12 | 929 |
| 2025-02-03 | 18.73 | $20.80 | 902 |
| 2025-01-31 | 18.90 | $20.89 | 311 |
| 2025-01-30 | 19.60 | $21.09 | 244 |
| 2025-01-29 | 20.60 | $20.80 | 7000 |
| 2025-01-28 | 21.31 | $20.87 | 429 |
| 2025-01-27 | 22.06 | $20.68 | 100 |
| 2025-01-24 | 22.54 | $21.20 | 2616 |
| 2025-01-23 | 23.67 | $21.20 | 816 |
| 2025-01-22 | 24.85 | $21.19 | 300 |
| 2025-01-21 | 26.06 | $21.01 | 1007 |
| 2025-01-17 | 27.20 | $20.64 | 600 |
| 2025-01-16 | 27.76 | $20.60 | 137 |
| 2025-01-15 | 28.21 | $20.71 | 400 |
| 2025-01-14 | 28.79 | $20.36 | 230 |
| 2025-01-13 | 28.78 | $20.21 | 100 |
| 2025-01-10 | 28.39 | $20.33 | 500 |
| 2025-01-08 | 28.08 | $20.63 | 400 |
| 2025-01-07 | 28.11 | $20.76 | 400 |
| 2025-01-06 | 28.30 | $20.91 | 435 |
| 2025-01-03 | 28.68 | $20.59 | 317 |
| 2025-01-02 | 28.05 | $20.47 | 441 |
| 2024-12-31 | 27.01 | $20.38 | 946 |
| 2024-12-30 | 25.92 | $20.43 | 800 |
| 2024-12-27 | 24.82 | $20.61 | 400 |
| 2024-12-26 | 23.81 | $20.71 | 100 |
| 2024-12-24 | 22.87 | $20.85 | 739 |
| 2024-12-23 | 21.94 | $20.79 | 300 |
| 2024-12-20 | 20.84 | $20.82 | 826 |
| 2024-12-19 | 19.67 | $20.67 | 1100 |
| 2024-12-18 | 18.45 | $20.57 | 1635 |
| 2024-12-17 | 17.16 | $21.20 | 400 |
| 2024-12-16 | 16.33 | $21.45 | 8200 |
| 2024-12-13 | 15.72 | $21.62 | 1200 |
| 2024-12-12 | 15.22 | $22.24 | 2600 |
| 2024-12-11 | 15.52 | $22.54 | 1100 |
| 2024-12-10 | 16.18 | $22.29 | 200 |
| 2024-12-09 | 16.61 | $22.47 | 900 |
| 2024-12-06 | 17.36 | $22.29 | 1134 |
| 2024-12-05 | 17.78 | $22.47 | 449 |
| 2024-12-04 | 18.44 | $22.25 | 400 |
| 2024-12-03 | 18.77 | $22.05 | 800 |
| 2024-12-02 | 18.66 | $22.10 | 742 |
| 2024-11-29 | 18.57 | $21.95 | 329 |
| 2024-11-27 | 18.17 | $21.92 | 5440 |
| 2024-11-26 | 17.74 | $22.25 | 500 |
| 2024-11-25 | 17.69 | $22.35 | 1300 |
| 2024-11-22 | 17.81 | $22.27 | 100 |
| 2024-11-21 | 17.63 | $22.14 | 600 |
| 2024-11-20 | 17.21 | $22.13 | 348 |
| 2024-11-19 | 16.71 | $22.21 | 1902 |
| 2024-11-18 | 16.35 | $22.27 | 549 |
| 2024-11-15 | 15.99 | $22.07 | 1243 |
| 2024-11-14 | 15.27 | $22.01 | 100 |
| 2024-11-13 | 14.28 | $22.02 | 2200 |
| 2024-11-12 | 13.24 | $22.29 | 900 |
| 2024-11-11 | 12.28 | $22.64 | 100 |
| 2024-11-08 | 11.79 | $22.93 | 2021 |
| 2024-11-07 | 11.62 | $23.41 | 200 |
| 2024-11-06 | 12.16 | $23.02 | 100 |
| 2024-11-05 | 11.98 | $23.15 | 300 |
| 2024-11-04 | 12.01 | $22.94 | 400 |
| 2024-11-01 | 11.91 | $22.69 | 4342 |
| 2024-10-31 | 11.45 | $22.75 | 800 |
| 2024-10-30 | 10.60 | $22.88 | 1500 |
| 2024-10-29 | 9.99 | $23.02 | 102 |
| 2024-10-28 | 9.56 | $23.15 | 800 |
| 2024-10-25 | 9.26 | $23.15 | — |
| 2024-10-24 | 8.84 | $23.23 | 216 |
| 2024-10-23 | 8.40 | $23.24 | 1000 |
| 2024-10-22 | 7.96 | $23.32 | 700 |
| 2024-10-21 | 7.69 | $23.48 | 444 |
| 2024-10-18 | 7.62 | $23.63 | 1403 |
| 2024-10-17 | 7.80 | $23.60 | 100 |
| 2024-10-16 | 7.90 | $23.59 | 3149 |
| 2024-10-15 | 8.00 | $23.38 | 2434 |
| 2024-10-14 | 8.04 | $23.73 | 228 |
| 2024-10-11 | 8.37 | $23.72 | 1200 |
| 2024-10-10 | 8.70 | $23.48 | 100 |
| 2024-10-09 | 8.72 | $23.49 | 1900 |
| 2024-10-08 | 8.74 | $23.49 | 100 |
| 2024-10-07 | 8.89 | $23.50 | 100 |
| 2024-10-04 | 9.06 | $23.63 | 449 |
| 2024-10-03 | 9.28 | $23.54 | 142 |
| 2024-10-02 | 9.41 | $23.80 | 1820 |
| 2024-10-01 | 9.88 | $23.66 | 500 |
| 2024-09-30 | 10.16 | $23.82 | 842 |
| 2024-09-27 | 10.69 | $24.33 | 4700 |
| 2024-09-26 | 10.66 | $24.60 | 339 |
| 2024-09-25 | 10.23 | $24.09 | 400 |
| 2024-09-24 | 10.16 | $24.30 | 118 |
| 2024-09-23 | 9.79 | $23.74 | 500 |
| 2024-09-20 | 10.03 | $23.56 | 100 |
| 2024-09-19 | 10.50 | $23.77 | 300 |
| 2024-09-18 | 10.76 | $23.41 | 400 |
| 2024-09-17 | 11.24 | $23.41 | 400 |
| 2024-09-16 | 11.67 | $23.43 | 600 |
| 2024-09-13 | 12.12 | $23.38 | 223 |
| 2024-09-12 | 12.67 | $23.26 | 604 |
| 2024-09-11 | 13.11 | $23.03 | 100 |
| 2024-09-10 | 13.30 | $22.86 | 3900 |
| 2024-09-09 | 13.28 | $23.01 | 217 |
| 2024-09-06 | 13.49 | $22.71 | 100 |
| 2024-09-05 | 13.34 | $23.22 | 400 |
| 2024-09-04 | 13.70 | $23.18 | 200 |
| 2024-09-03 | 13.96 | $23.10 | 700 |
| 2024-08-30 | 14.22 | $23.72 | 2000 |
| 2024-08-29 | 14.79 | $23.69 | 122 |
| 2024-08-28 | 15.39 | $23.79 | 143 |
| 2024-08-27 | 15.91 | $23.92 | 241 |
| 2024-08-26 | 16.42 | $23.96 | 1300 |
| 2024-08-23 | 16.80 | $24.17 | 534 |
| 2024-08-22 | 16.98 | $23.56 | 311 |
| 2024-08-21 | 17.67 | $24.04 | 400 |
| 2024-08-20 | 17.93 | $24.03 | 1000 |
| 2024-08-19 | 18.20 | $24.28 | 206 |
| 2024-08-16 | 18.17 | $24.03 | 600 |
| 2024-08-15 | 18.35 | $23.80 | 100 |
| 2024-08-14 | 18.75 | $23.45 | 100 |
| 2024-08-13 | 19.51 | $23.45 | 448 |
| 2024-08-12 | 20.31 | $23.12 | 110 |
| 2024-08-09 | 21.28 | $23.04 | 1400 |
| 2024-08-08 | 22.24 | $22.77 | 200 |
| 2024-08-07 | 22.95 | $22.24 | 338 |
| 2024-08-06 | 23.53 | $22.03 | 233 |
| 2024-08-05 | 23.58 | $21.93 | 400 |
| 2024-08-02 | 23.42 | $22.63 | 707 |
| 2024-08-01 | 24.40 | $23.03 | 11732 |
| 2024-07-31 | 25.63 | $23.39 | 438 |
| 2024-07-30 | 26.25 | $22.91 | 526 |
| 2024-07-29 | 27.54 | $22.97 | 1000 |
| 2024-07-26 | 28.75 | $23.10 | 336 |
| 2024-07-25 | 29.79 | $22.92 | 100 |
| 2024-07-24 | 31.12 | $22.92 | 100 |
| 2024-07-23 | 32.52 | $23.34 | 924 |
| 2024-07-22 | 33.39 | $23.50 | 1014 |
| 2024-07-19 | 34.09 | $23.32 | 300 |
| 2024-07-18 | 34.96 | $23.51 | 540 |
| 2024-07-17 | 35.59 | $23.80 | 415 |
| 2024-07-16 | 35.76 | $24.28 | 100 |
| 2024-07-15 | 35.01 | $24.19 | 923 |
| 2024-07-12 | 34.22 | $24.43 | 4000 |
| 2024-07-11 | 32.93 | $24.29 | 1138 |
| 2024-07-10 | 31.70 | $24.25 | 200 |
| 2024-07-09 | 30.44 | $23.99 | 900 |
| 2024-07-08 | 29.26 | $23.94 | 1900 |
| 2024-07-05 | 28.03 | $23.78 | 1323 |
| 2024-07-03 | 26.86 | $23.52 | 1303 |
| 2024-07-02 | 25.79 | $23.15 | 3300 |
| 2024-07-01 | 24.93 | $23.16 | 1400 |
| 2024-06-28 | 23.83 | $23.15 | 600 |
| 2024-06-27 | 22.68 | $23.01 | 100 |
| 2024-06-26 | 21.60 | $23.14 | 2300 |
| 2024-06-25 | 20.33 | $23.20 | 600 |
| 2024-06-24 | 18.93 | $23.24 | 2411 |
| 2024-06-21 | 17.26 | $23.24 | 800 |
| 2024-06-20 | 15.51 | $23.28 | 3100 |
| 2024-06-18 | 15.16 | $23.24 | 900 |
| 2024-06-17 | 15.01 | $22.84 | 700 |
| 2024-06-14 | 15.43 | $22.61 | 212 |
| 2024-06-13 | 16.23 | $22.55 | — |
| 2024-06-12 | 16.92 | $22.56 | 214 |
| 2024-06-11 | 17.64 | $22.28 | 2102 |
| 2024-06-10 | 18.23 | $22.38 | 400 |
| 2024-06-07 | 18.94 | $22.29 | 4200 |
| 2024-06-06 | 19.69 | $22.68 | 300 |
| 2024-06-05 | 20.40 | $22.57 | 2534 |
| 2024-06-04 | 21.33 | $22.19 | 200 |
| 2024-06-03 | 21.93 | $22.59 | 1700 |
| 2024-05-31 | 22.94 | $22.54 | 229 |
| 2024-05-30 | 23.91 | $22.62 | 500 |
| 2024-05-29 | 25.07 | $22.87 | 332 |
| 2024-05-28 | 25.99 | $23.25 | 11900 |
| 2024-05-24 | 26.16 | $23.21 | 300 |
| 2024-05-23 | 26.61 | $23.17 | 100 |
| 2024-05-22 | 27.15 | $23.27 | 4137 |
| 2024-05-21 | 27.52 | $23.42 | 2600 |
| 2024-05-20 | 27.66 | $23.46 | 100 |
| 2024-05-17 | 27.53 | $23.46 | 3036 |
| 2024-05-16 | 27.39 | $23.43 | 800 |
| 2024-05-15 | 27.04 | $23.53 | 6600 |
| 2024-05-14 | 26.68 | $23.37 | 300 |
| 2024-05-13 | 26.52 | $23.16 | 433 |
| 2024-05-10 | 26.52 | $23.12 | 7100 |
| 2024-05-09 | 26.53 | $23.12 | 1500 |
| 2024-05-08 | 26.69 | $23.12 | 1400 |
| 2024-05-07 | 26.80 | $23.18 | 908 |
| 2024-05-06 | 26.58 | $23.28 | 20205 |
| 2024-05-03 | 26.33 | $23.15 | 3700 |
| 2024-05-02 | 26.24 | $22.95 | 2108 |
| 2024-05-01 | 26.33 | $22.64 | 4900 |
| 2024-04-30 | 26.79 | $22.59 | 8447 |
| 2024-04-29 | 27.20 | $22.90 | 1726 |
| 2024-04-26 | 27.26 | $22.67 | 1539 |
| 2024-04-25 | 27.60 | $22.38 | 409 |
| 2024-04-24 | 28.34 | $22.37 | 1200 |
| 2024-04-23 | 29.13 | $22.39 | 1522 |
| 2024-04-22 | 30.04 | $22.11 | 7600 |
| 2024-04-19 | 31.35 | $21.89 | 309 |
| 2024-04-18 | 32.92 | $21.90 | 1100 |
| 2024-04-17 | 34.63 | $21.98 | 600 |
| 2024-04-16 | 36.31 | $21.95 | 146 |
| 2024-04-15 | 38.11 | $22.35 | 100 |
| 2024-04-12 | 39.41 | $22.61 | 714 |
| 2024-04-11 | 40.32 | $23.13 | 100 |
| 2024-04-10 | 40.21 | $22.94 | 100 |
| 2024-04-09 | 40.28 | $23.32 | 1024 |
| 2024-04-08 | 39.43 | $23.18 | 909 |
| 2024-04-05 | 38.66 | $22.97 | 100 |
| 2024-04-04 | 38.02 | $22.85 | 300 |
| 2024-04-03 | 37.35 | $22.95 | 500 |
| 2024-04-02 | 36.78 | $22.85 | 603 |
| 2024-04-01 | 36.27 | $22.74 | 100 |
| 2024-03-28 | 35.84 | $22.77 | 1700 |
| 2024-03-27 | 35.38 | $22.68 | 400 |
| 2024-03-26 | 34.98 | $22.51 | 449 |
| 2024-03-25 | 34.67 | $22.46 | 4807 |
| 2024-03-22 | 34.39 | $22.38 | 105 |
| 2024-03-21 | 34.20 | $22.53 | 1126 |
| 2024-03-20 | 33.70 | $22.56 | 800 |
| 2024-03-19 | 33.19 | $22.09 | 4500 |
| 2024-03-18 | 33.01 | $22.24 | 323 |
| 2024-03-15 | 32.40 | $22.29 | 228 |
| 2024-03-14 | 31.67 | $22.44 | 211 |
| 2024-03-13 | 30.58 | $22.58 | 645 |
| 2024-03-12 | 29.21 | $22.46 | 114 |
| 2024-03-11 | 27.84 | $22.26 | 200 |
| 2024-03-08 | 26.47 | $22.31 | 1200 |
| 2024-03-07 | 24.93 | $22.44 | 7613 |
| 2024-03-06 | 23.26 | $22.26 | 800 |
| 2024-03-05 | 21.53 | $21.92 | 200 |
| 2024-03-04 | 19.95 | $22.10 | 8602 |
| 2024-03-01 | 18.04 | $21.98 | 1040 |
| 2024-02-29 | 16.10 | $21.69 | 1000 |
| 2024-02-28 | 14.23 | $21.63 | 6036 |
| 2024-02-27 | 12.27 | $21.94 | 4000 |
| 2024-02-26 | 12.21 | $21.88 | 804 |
| 2024-02-23 | 12.36 | $21.95 | 1504 |
| 2024-02-22 | 12.33 | $22.05 | 100 |
| 2024-02-21 | 12.02 | $21.95 | 100 |
| 2024-02-20 | 11.84 | $21.98 | 1504 |
| 2024-02-16 | 11.66 | $21.92 | 116 |
| 2024-02-15 | 11.76 | $21.92 | 308 |
| 2024-02-14 | 11.88 | $21.82 | 100 |
| 2024-02-13 | 12.15 | $21.54 | 100 |
| 2024-02-12 | 12.69 | $22.02 | 2100 |
| 2024-02-09 | 12.65 | $21.95 | 16600 |
| 2024-02-08 | 12.85 | $21.88 | 1414 |
| 2024-02-07 | 13.06 | $22.07 | 1829 |
| 2024-02-06 | 13.06 | $22.04 | 200 |
| 2024-02-05 | 13.12 | $21.69 | 2741 |
| 2024-02-02 | 13.74 | $21.80 | 3000 |
| 2024-02-01 | 14.10 | $21.86 | 400 |
| 2024-01-31 | 14.48 | $21.53 | 945 |
| 2024-01-30 | 15.14 | $21.68 | 3400 |
| 2024-01-29 | 15.78 | $21.76 | 1825 |
| 2024-01-26 | 16.34 | $21.67 | 243 |
| 2024-01-25 | 17.06 | $21.50 | 300 |
| 2024-01-24 | 17.85 | $21.46 | 127 |
| 2024-01-23 | 18.60 | $21.33 | 149 |
| 2024-01-22 | 19.19 | $21.17 | 600 |
| 2024-01-19 | 19.61 | $21.38 | 103 |
| 2024-01-18 | 20.36 | $21.12 | 227 |
| 2024-01-17 | 20.74 | $20.90 | 2419 |
| 2024-01-16 | 20.76 | $21.17 | 1100 |
| 2024-01-12 | 21.16 | $21.78 | 819 |
| 2024-01-11 | 22.01 | $21.65 | 2435 |
| 2024-01-10 | 23.10 | $21.58 | 103 |
| 2024-01-09 | 24.23 | $21.66 | 1004 |
| 2024-01-08 | 25.45 | $22.04 | 2742 |
| 2024-01-05 | 26.27 | $22.00 | 800 |
| 2024-01-04 | 26.98 | $21.87 | 6329 |
| 2024-01-03 | 28.02 | $21.95 | 334 |
| 2024-01-02 | 28.92 | $22.25 | 6800 |
| 2023-12-29 | 29.30 | $22.62 | 17802 |
| 2023-12-28 | 29.03 | $22.59 | 100 |
| 2023-12-27 | 28.59 | $22.64 | 2100 |
| 2023-12-26 | 28.06 | $22.47 | 6100 |
| 2023-12-22 | 27.75 | $22.25 | 100 |
| 2023-12-21 | 27.70 | $22.45 | 2505 |
| 2023-12-20 | 27.29 | $22.05 | 800 |
| 2023-12-19 | 26.96 | $22.38 | 600 |
| 2023-12-18 | 25.82 | $22.18 | 600 |
| 2023-12-15 | 24.89 | $22.17 | 100 |
| 2023-12-14 | 23.85 | $22.26 | 100 |
| 2023-12-13 | 22.52 | $21.82 | 200 |
| 2023-12-12 | 21.58 | $21.39 | 1438 |
| 2023-12-11 | 21.20 | $21.43 | 328 |
| 2023-12-08 | 20.81 | $21.37 | 200 |
| 2023-12-07 | 20.39 | $21.35 | 400 |
| 2023-12-06 | 19.98 | $21.25 | — |
| 2023-12-05 | 19.69 | $21.28 | 100 |
| 2023-12-04 | 19.31 | $21.33 | 300 |
| 2023-12-01 | 18.87 | $21.63 | 310 |
| 2023-11-30 | 18.17 | $21.40 | 100 |
| 2023-11-29 | 17.73 | $21.33 | 100 |
| 2023-11-28 | 17.36 | $21.39 | 130 |
| 2023-11-27 | 16.92 | $21.08 | 12822 |
| 2023-11-24 | 16.89 | $21.15 | 300 |
| 2023-11-22 | 16.50 | $21.13 | 300 |
| 2023-11-21 | 16.10 | $21.19 | 100 |
| 2023-11-20 | 15.54 | $21.31 | 7236 |
| 2023-11-17 | 14.86 | $21.08 | 100 |
| 2023-11-16 | 14.41 | $21.07 | 634 |
| 2023-11-15 | 13.94 | $21.15 | 100 |
| 2023-11-14 | 13.24 | $21.03 | 238 |
| 2023-11-13 | 12.63 | $20.31 | 52 |
| 2023-11-10 | 12.96 | $20.38 | 100 |
| 2023-11-09 | 13.19 | $20.15 | 400 |
| 2023-11-08 | 13.42 | $20.33 | 200 |
| 2023-11-07 | 13.34 | $20.47 | 111 |
| 2023-11-06 | 12.99 | $20.58 | 100 |
| 2023-11-03 | 12.41 | $20.51 | 2000 |
| 2023-11-02 | 11.79 | $20.12 | 100 |
| 2023-11-01 | 11.76 | $19.67 | 1200 |
| 2023-10-31 | 12.30 | $19.34 | 100 |
| 2023-10-30 | 12.19 | $19.44 | 100 |
| 2023-10-27 | 12.23 | $19.34 | 100 |
| 2023-10-26 | 12.06 | $19.41 | 3125 |
| 2023-10-25 | 11.91 | $19.39 | 100 |
| 2023-10-24 | 11.80 | $19.65 | 545 |
| 2023-10-23 | 12.05 | $19.50 | 416 |
| 2023-10-20 | 12.14 | $19.54 | 207 |
| 2023-10-19 | 12.29 | $19.74 | 100 |
| 2023-10-18 | 12.77 | $19.78 | 100 |
| 2023-10-17 | 13.35 | $20.12 | 233 |
| 2023-10-16 | 13.78 | $20.13 | 200 |
| 2023-10-13 | 14.16 | $19.84 | 51000 |
| 2023-10-12 | 14.83 | $19.85 | 100 |
| 2023-10-11 | 15.57 | $20.09 | 7500 |
| 2023-10-10 | 16.12 | $19.89 | 210 |
| 2023-10-09 | 16.91 | $19.47 | — |
| 2023-10-06 | 16.92 | $19.48 | 120 |
| 2023-10-05 | 16.96 | $19.25 | — |
| 2023-10-04 | 16.31 | $19.28 | 14100 |
| 2023-10-03 | 15.62 | $19.20 | 100 |
| 2023-10-02 | 14.71 | $19.56 | 1600 |
| 2023-09-29 | 14.10 | $19.73 | — |
| 2023-09-28 | 13.77 | $19.74 | 200 |
| 2023-09-27 | 13.42 | $19.57 | 100 |
| 2023-09-26 | 12.70 | $19.63 | — |
| 2023-09-25 | 12.01 | $19.98 | 100 |
| 2023-09-22 | 11.76 | $20.07 | — |
| 2023-09-21 | 11.62 | $20.09 | 100 |
| 2023-09-20 | 11.50 | $20.53 | — |
| 2023-09-19 | 12.08 | $20.54 | 100 |
| 2023-09-18 | 12.70 | $20.60 | — |
| 2023-09-15 | 13.28 | $20.62 | — |
| 2023-09-14 | 13.86 | $20.74 | — |
| 2023-09-13 | 14.27 | $20.60 | — |
| 2023-09-12 | 14.91 | $20.53 | — |
| 2023-09-11 | 15.69 | $20.57 | — |
| 2023-09-08 | 16.45 | $20.28 | — |
| 2023-09-07 | 16.95 | $20.22 | 100 |
| 2023-09-06 | 17.37 | $20.42 | — |
| 2023-09-05 | 18.09 | $20.58 | — |
| 2023-09-01 | 19.01 | $20.79 | — |
| 2023-08-31 | 19.68 | $20.59 | — |
| 2023-08-30 | 20.65 | $20.97 | — |
| 2023-08-29 | 21.08 | $21.06 | 100 |
| 2023-08-28 | 21.38 | $20.84 | — |
| 2023-08-25 | 21.98 | $20.69 | 100 |
| 2023-08-24 | 22.82 | $20.70 | 100 |
| 2023-08-23 | 23.68 | $20.89 | 100 |
| 2023-08-22 | 24.30 | $20.46 | — |
| 2023-08-21 | 25.53 | $20.43 | — |
| 2023-08-18 | 26.87 | $20.33 | 100 |
| 2023-08-17 | 28.14 | $20.30 | — |
| 2023-08-16 | 29.44 | $20.42 | — |
| 2023-08-15 | 30.96 | $20.48 | — |
| 2023-08-14 | 32.54 | $20.66 | 300 |
| 2023-08-11 | 33.97 | $20.78 | — |
| 2023-08-10 | 35.31 | $21.06 | 130 |
| 2023-08-09 | 36.34 | $21.07 | 100 |
| 2023-08-08 | 37.40 | $21.01 | 809 |
| 2023-08-07 | 38.56 | $21.24 | 104 |
| 2023-08-04 | 39.43 | $21.24 | 708 |
| 2023-08-03 | 40.34 | $21.16 | 148 |
| 2023-08-02 | 41.45 | $21.34 | 100 |
| 2023-08-01 | 42.38 | $21.87 | — |
| 2023-07-31 | 42.61 | $22.21 | 7700 |
| 2023-07-28 | 42.29 | $22.23 | 1300 |
| 2023-07-27 | 41.93 | $21.91 | — |
| 2023-07-26 | 41.75 | $22.23 | 2124 |
| 2023-07-25 | 41.02 | $22.15 | 2542 |
| 2023-07-24 | 40.29 | $21.99 | 543 |
| 2023-07-21 | 39.62 | $21.77 | 2103 |
| 2023-07-20 | 38.92 | $21.88 | 1800 |
| 2023-07-19 | 39.50 | $22.01 | 21200 |
| 2023-07-18 | 39.88 | $22.02 | 5531 |
| 2023-07-17 | 40.23 | $22.04 | 15100 |
| 2023-07-14 | 40.55 | $21.93 | 4106 |
| 2023-07-13 | 40.99 | $21.99 | 315 |
| 2023-07-12 | 41.36 | $21.72 | 2104 |
| 2023-07-11 | 41.99 | $21.30 | 1435 |
| 2023-07-10 | 43.09 | $21.07 | 34701 |
| 2023-07-07 | 44.43 | $21.15 | 28400 |
| 2023-07-06 | 45.71 | $20.83 | 4100 |
| 2023-07-05 | 47.44 | $21.36 | 16713 |
| 2023-07-03 | 48.43 | $21.50 | 1600 |
| 2023-06-30 | 49.10 | $21.28 | 5300 |
| 2023-06-29 | 50.03 | $21.12 | — |
| 2023-06-28 | 51.19 | $21.17 | 100 |
| 2023-06-27 | 52.31 | $21.34 | — |
| 2023-06-26 | 53.16 | $21.39 | — |
| 2023-06-23 | 53.95 | $21.27 | — |
| 2023-06-22 | 54.89 | $21.54 | — |
| 2023-06-21 | 55.36 | $21.65 | — |
| 2023-06-20 | 55.62 | $21.66 | 500 |
| 2023-06-16 | 55.88 | $21.87 | — |
| 2023-06-15 | 55.73 | $21.94 | 100 |
| 2023-06-14 | 55.42 | $21.81 | 100 |
| 2023-06-13 | 55.17 | $21.62 | — |
| 2023-06-12 | 54.99 | $21.43 | 100 |
| 2023-06-09 | 54.91 | $21.43 | 100 |
| 2023-06-08 | 54.82 | $21.23 | — |
| 2023-06-07 | 54.82 | $21.03 | — |
| 2023-06-06 | 54.94 | $21.05 | — |
| 2023-06-05 | 55.02 | $20.83 | — |
| 2023-06-02 | 55.22 | $20.78 | — |
| 2023-06-01 | 55.46 | $20.47 | — |
| 2023-05-31 | 55.88 | $20.10 | — |
| 2023-05-30 | 56.53 | $20.31 | — |
| 2023-05-26 | 56.89 | $20.50 | — |
| 2023-05-25 | 56.96 | $20.17 | — |
| 2023-05-24 | 57.20 | $20.13 | — |
| 2023-05-23 | 57.46 | $20.12 | — |
| 2023-05-22 | 57.75 | $20.31 | — |
| 2023-05-19 | 57.77 | $20.32 | — |
| 2023-05-18 | 57.77 | $20.38 | — |
| 2023-05-17 | 57.70 | $20.46 | 100 |
| 2023-05-16 | 57.50 | $20.32 | — |
| 2023-05-15 | 57.35 | $20.47 | — |
| 2023-05-12 | 56.99 | $20.18 | — |
| 2023-05-11 | 56.69 | $20.21 | 100 |
| 2023-05-10 | 56.34 | $20.43 | 100 |
| 2023-05-09 | 55.70 | $20.36 | — |
| 2023-05-08 | 55.05 | $20.41 | — |
| 2023-05-05 | 54.30 | $20.38 | — |
| 2023-05-04 | 53.52 | $20.08 | — |
| 2023-05-03 | 52.76 | $20.05 | — |
| 2023-05-02 | 51.96 | $20.03 | — |
| 2023-05-01 | 51.13 | $20.14 | — |
| 2023-04-28 | 50.14 | $20.23 | — |
| 2023-04-27 | 49.03 | $20.14 | — |
| 2023-04-26 | 47.87 | $19.81 | — |
| 2023-04-25 | 46.69 | $19.82 | — |
| 2023-04-24 | 45.45 | $20.12 | — |
| 2023-04-21 | 43.89 | $20.04 | 100 |
| 2023-04-20 | 42.27 | $20.31 | — |
| 2023-04-19 | 40.35 | $20.28 | — |
| 2023-04-18 | 38.34 | $20.53 | — |
| 2023-04-17 | 36.04 | $20.52 | — |
| 2023-04-14 | 33.62 | $20.56 | — |
| 2023-04-13 | 31.04 | $20.63 | 100 |
| 2023-04-12 | 28.28 | $20.34 | — |
| 2023-04-11 | 25.40 | $20.35 | — |
| 2023-04-10 | 22.36 | $20.07 | — |
| 2023-04-06 | 19.17 | $19.97 | 100 |
| 2023-04-05 | 15.82 | $20.00 | 100 |
| 2023-04-04 | 12.27 | $20.14 | — |
| 2023-04-03 | 8.47 | $20.19 | — |
| 2023-03-31 | 4.45 | $20.20 | 100 |
Signal Reference
BULLISH
Upward trend or positive momentum detected
BEARISH
Downward trend or negative momentum detected
OVERBOUGHT
Price possibly too high, reversal may be likely
OVERSOLD
Price possibly too low, reversal may be likely
NEUTRAL
No clear trend or mixed signals
STRONG TREND
Strong directional movement detected