Is Matthews Emerging Markets Sustainable Future Active ETF EMSF (EMSF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Matthews Emerging Markets Sustainable Future Active ETF EMSF (EMSF) research center and poll results.
AMEX : EMSF
Matthews Emerging Markets Sustainable Future Active ETF EMSF — Technical Indicators
$38.41 USD
-$0.59 (-1.5%)
- Volume
- 655
- Average Volume
- 4.98K
- Market Capitalization
- $39.45M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $48.05
- Year Low
- $26.28
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
39.98
2026-07-22
Close Price
$38.41
Vol: 653
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
23.55
Average
28.02
Maximum
41.35
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 39.98 | $38.41 | 653 |
| 2026-07-21 | 40.12 | $39.00 | 4920 |
| 2026-07-20 | 40.37 | $37.55 | 2200 |
| 2026-07-17 | 40.64 | $37.61 | 5132 |
| 2026-07-16 | 40.83 | $38.13 | 700 |
| 2026-07-15 | 41.00 | $39.38 | 4419 |
| 2026-07-14 | 41.16 | $39.45 | 1100 |
| 2026-07-13 | 41.24 | $38.75 | 900 |
| 2026-07-10 | 41.35 | $40.66 | 1216 |
| 2026-07-09 | 41.23 | $40.33 | 5243 |
| 2026-07-08 | 41.16 | $39.49 | 4300 |
| 2026-07-07 | 41.13 | $39.48 | 1100 |
| 2026-07-06 | 41.06 | $41.07 | 1126 |
| 2026-07-02 | 41.06 | $40.46 | 4224 |
| 2026-07-01 | 41.10 | $41.39 | 7303 |
| 2026-06-30 | 41.12 | $42.50 | 605 |
| 2026-06-29 | 41.04 | $41.53 | 1200 |
| 2026-06-26 | 40.98 | $41.31 | 2400 |
| 2026-06-25 | 40.93 | $41.84 | 4500 |
| 2026-06-24 | 40.87 | $41.24 | 5809 |
| 2026-06-23 | 40.83 | $41.26 | 2100 |
| 2026-06-22 | 40.73 | $43.94 | 1500 |
| 2026-06-18 | 40.48 | $43.03 | 2700 |
| 2026-06-17 | 40.25 | $41.38 | 2400 |
| 2026-06-16 | 40.05 | $41.48 | 8819 |
| 2026-06-15 | 39.88 | $42.59 | 8121 |
| 2026-06-12 | 39.67 | $41.13 | 800 |
| 2026-06-11 | 39.61 | $40.79 | 700 |
| 2026-06-10 | 39.57 | $38.41 | 2900 |
| 2026-06-09 | 39.60 | $38.95 | 2600 |
| 2026-06-08 | 39.68 | $38.72 | 2800 |
| 2026-06-05 | 39.77 | $38.21 | 5800 |
| 2026-06-04 | 39.85 | $41.12 | 801 |
| 2026-06-03 | 39.82 | $41.22 | 2700 |
| 2026-06-02 | 39.71 | $41.68 | 14302 |
| 2026-06-01 | 39.53 | $40.97 | 2500 |
| 2026-05-29 | 39.36 | $40.30 | 2045 |
| 2026-05-28 | 39.22 | $40.41 | 7200 |
| 2026-05-27 | 39.03 | $40.48 | 4100 |
| 2026-05-26 | 38.84 | $40.58 | 2346 |
| 2026-05-22 | 38.66 | $39.15 | 4520 |
| 2026-05-21 | 38.56 | $38.91 | 6020 |
| 2026-05-20 | 38.40 | $38.57 | 5000 |
| 2026-05-19 | 38.30 | $37.42 | 7127 |
| 2026-05-18 | 38.19 | $37.99 | 4000 |
| 2026-05-15 | 38.08 | $38.32 | 1944 |
| 2026-05-14 | 37.96 | $40.08 | 1423 |
| 2026-05-13 | 37.72 | $39.83 | 7021 |
| 2026-05-12 | 37.48 | $39.13 | 2946 |
| 2026-05-11 | 37.27 | $40.50 | 5300 |
| 2026-05-08 | 36.94 | $40.60 | 33800 |
| 2026-05-07 | 36.60 | $39.79 | 6943 |
| 2026-05-06 | 36.29 | $40.51 | 25100 |
| 2026-05-05 | 35.95 | $39.06 | 6834 |
| 2026-05-04 | 35.57 | $37.95 | 19500 |
| 2026-05-01 | 35.24 | $37.58 | 4800 |
| 2026-04-30 | 34.92 | $37.55 | 4100 |
| 2026-04-29 | 34.62 | $36.68 | 2815 |
| 2026-04-28 | 34.33 | $36.56 | 2549 |
| 2026-04-27 | 33.99 | $37.11 | 11624 |
| 2026-04-24 | 33.66 | $36.96 | 4312 |
| 2026-04-23 | 33.34 | $35.80 | 2000 |
| 2026-04-22 | 33.15 | $36.56 | 5541 |
| 2026-04-21 | 32.90 | $35.29 | 620 |
| 2026-04-20 | 32.75 | $35.73 | 12634 |
| 2026-04-17 | 32.52 | $35.97 | 1711 |
| 2026-04-16 | 32.34 | $35.21 | 900 |
| 2026-04-15 | 32.18 | $34.98 | 5638 |
| 2026-04-14 | 32.05 | $34.96 | 3200 |
| 2026-04-13 | 31.92 | $34.02 | 600 |
| 2026-04-10 | 31.78 | $33.79 | 1700 |
| 2026-04-09 | 31.66 | $33.57 | 7220 |
| 2026-04-08 | 31.61 | $33.62 | 1620 |
| 2026-04-07 | 31.55 | $31.45 | 1000 |
| 2026-04-06 | 31.58 | $31.39 | 1649 |
| 2026-04-02 | 31.59 | $31.19 | 7700 |
| 2026-04-01 | 31.63 | $31.46 | 1700 |
| 2026-03-31 | 31.68 | $31.07 | 5300 |
| 2026-03-30 | 31.72 | $29.76 | 3600 |
| 2026-03-27 | 31.91 | $30.40 | 8932 |
| 2026-03-26 | 32.11 | $30.64 | 13500 |
| 2026-03-25 | 32.31 | $31.98 | 137 |
| 2026-03-24 | 32.45 | $31.49 | 600 |
| 2026-03-23 | 32.60 | $32.30 | 1000 |
| 2026-03-20 | 32.66 | $31.11 | 3700 |
| 2026-03-19 | 32.81 | $32.34 | 2300 |
| 2026-03-18 | 32.86 | $31.99 | 3000 |
| 2026-03-17 | 32.93 | $32.55 | 8700 |
| 2026-03-16 | 32.94 | $32.21 | 15815 |
| 2026-03-13 | 32.99 | $31.37 | 112700 |
| 2026-03-12 | 33.08 | $31.37 | 2514 |
| 2026-03-11 | 33.17 | $32.53 | 2500 |
| 2026-03-10 | 33.16 | $32.37 | 347 |
| 2026-03-09 | 33.17 | $32.16 | 1500 |
| 2026-03-06 | 33.16 | $31.48 | 500 |
| 2026-03-05 | 33.14 | $31.93 | 1311 |
| 2026-03-04 | 33.11 | $32.54 | 3342 |
| 2026-03-03 | 33.06 | $31.78 | 900 |
| 2026-03-02 | 33.06 | $33.67 | 4615 |
| 2026-02-27 | 32.95 | $34.41 | 1334 |
| 2026-02-26 | 32.83 | $34.57 | 1900 |
| 2026-02-25 | 32.71 | $34.84 | 25100 |
| 2026-02-24 | 32.55 | $34.39 | 648 |
| 2026-02-23 | 32.38 | $33.63 | 524 |
| 2026-02-20 | 32.24 | $34.10 | 10010 |
| 2026-02-19 | 32.06 | $33.34 | 426 |
| 2026-02-18 | 31.91 | $33.28 | 1810 |
| 2026-02-17 | 31.74 | $32.92 | 2220 |
| 2026-02-13 | 31.62 | $33.20 | 1200 |
| 2026-02-12 | 31.47 | $32.99 | 940 |
| 2026-02-11 | 31.33 | $33.18 | 2715 |
| 2026-02-10 | 31.18 | $32.51 | 400 |
| 2026-02-09 | 31.08 | $32.54 | 2737 |
| 2026-02-06 | 30.96 | $31.97 | 500 |
| 2026-02-05 | 30.86 | $31.03 | 2026 |
| 2026-02-04 | 30.81 | $31.25 | 1239 |
| 2026-02-03 | 30.77 | $31.63 | 2800 |
| 2026-02-02 | 30.68 | $31.69 | 2500 |
| 2026-01-30 | 30.55 | $31.56 | 2317 |
| 2026-01-29 | 30.39 | $31.97 | 5041 |
| 2026-01-28 | 30.22 | $32.09 | 2500 |
| 2026-01-27 | 30.04 | $31.70 | 5300 |
| 2026-01-26 | 29.88 | $30.94 | 214 |
| 2026-01-23 | 29.74 | $30.83 | 2100 |
| 2026-01-22 | 29.62 | $30.66 | 2400 |
| 2026-01-21 | 29.49 | $30.34 | 1108 |
| 2026-01-20 | 29.37 | $29.84 | 2900 |
| 2026-01-16 | 29.25 | $30.39 | 108 |
| 2026-01-15 | 29.08 | $30.29 | 2328 |
| 2026-01-14 | 29.04 | $30.22 | 3429 |
| 2026-01-13 | 29.00 | $30.16 | 2200 |
| 2026-01-12 | 28.98 | $30.53 | 1500 |
| 2026-01-09 | 28.97 | $30.20 | 1238 |
| 2026-01-08 | 28.97 | $29.96 | 2500 |
| 2026-01-07 | 28.97 | $29.99 | 2102 |
| 2026-01-06 | 28.97 | $30.35 | 2500 |
| 2026-01-05 | 28.95 | $29.80 | 8700 |
| 2026-01-02 | 28.95 | $29.26 | 4900 |
| 2025-12-31 | 28.99 | $28.36 | 1300 |
| 2025-12-30 | 29.07 | $28.54 | 4323 |
| 2025-12-29 | 29.15 | $28.40 | 2400 |
| 2025-12-26 | 29.24 | $28.47 | 2021 |
| 2025-12-24 | 29.32 | $28.30 | 3400 |
| 2025-12-23 | 29.39 | $28.28 | 28140 |
| 2025-12-22 | 29.45 | $28.11 | 73816 |
| 2025-12-19 | 29.50 | $27.95 | 5427 |
| 2025-12-18 | 29.57 | $27.50 | 3900 |
| 2025-12-17 | 29.69 | $26.98 | 10940 |
| 2025-12-16 | 29.85 | $29.34 | 1227 |
| 2025-12-15 | 29.90 | $29.60 | 2802 |
| 2025-12-12 | 29.96 | $29.66 | 2500 |
| 2025-12-11 | 30.01 | $30.25 | 6300 |
| 2025-12-10 | 30.05 | $30.35 | 1500 |
| 2025-12-09 | 30.10 | $29.97 | 500 |
| 2025-12-08 | 30.16 | $29.93 | 701 |
| 2025-12-05 | 30.20 | $29.99 | 125 |
| 2025-12-04 | 30.25 | $29.85 | 1900 |
| 2025-12-03 | 30.32 | $29.97 | 1300 |
| 2025-12-02 | 30.38 | $30.02 | 7400 |
| 2025-12-01 | 30.46 | $30.05 | 1201 |
| 2025-11-28 | 30.51 | $30.18 | 112 |
| 2025-11-26 | 30.56 | $30.05 | 1300 |
| 2025-11-25 | 30.63 | $29.78 | 7201 |
| 2025-11-24 | 30.70 | $29.51 | 2700 |
| 2025-11-21 | 30.77 | $29.14 | 2016 |
| 2025-11-20 | 30.85 | $29.24 | 1740 |
| 2025-11-19 | 30.91 | $29.98 | 3422 |
| 2025-11-18 | 30.90 | $30.06 | 742 |
| 2025-11-17 | 30.90 | $30.40 | 2836 |
| 2025-11-14 | 30.89 | $30.74 | 1000 |
| 2025-11-13 | 30.84 | $30.69 | 325 |
| 2025-11-12 | 30.79 | $31.19 | 1136 |
| 2025-11-11 | 30.72 | $31.20 | 400 |
| 2025-11-10 | 30.61 | $31.26 | 9600 |
| 2025-11-07 | 30.52 | $30.73 | 331 |
| 2025-11-06 | 30.40 | $30.96 | 1805 |
| 2025-11-05 | 30.33 | $31.32 | 1818 |
| 2025-11-04 | 30.26 | $31.01 | 300 |
| 2025-11-03 | 30.20 | $31.65 | 1214 |
| 2025-10-31 | 30.12 | $31.15 | 240 |
| 2025-10-30 | 30.06 | $31.13 | 313 |
| 2025-10-29 | 30.00 | $31.36 | 1427 |
| 2025-10-28 | 29.91 | $31.19 | 1449 |
| 2025-10-27 | 29.82 | $31.07 | 1800 |
| 2025-10-24 | 29.72 | $30.75 | 100 |
| 2025-10-23 | 29.61 | $30.32 | 835 |
| 2025-10-22 | 29.55 | $29.86 | 103 |
| 2025-10-21 | 29.52 | $29.98 | 327 |
| 2025-10-20 | 29.50 | $30.23 | 8400 |
| 2025-10-17 | 29.47 | $29.71 | 1300 |
| 2025-10-16 | 29.47 | $29.76 | 3100 |
| 2025-10-15 | 29.46 | $29.69 | 115 |
| 2025-10-14 | 29.46 | $29.04 | 1139 |
| 2025-10-13 | 29.47 | $29.47 | 1100 |
| 2025-10-10 | 29.45 | $28.40 | 800 |
| 2025-10-09 | 29.47 | $29.60 | 300 |
| 2025-10-08 | 29.43 | $29.91 | 100 |
| 2025-10-07 | 29.36 | $29.69 | 2412 |
| 2025-10-06 | 29.28 | $30.08 | 4532 |
| 2025-10-03 | 29.17 | $30.00 | 2300 |
| 2025-10-02 | 29.05 | $29.88 | 500 |
| 2025-10-01 | 28.92 | $29.63 | 4407 |
| 2025-09-30 | 28.79 | $29.25 | 905 |
| 2025-09-29 | 28.68 | $29.10 | 600 |
| 2025-09-26 | 28.59 | $28.69 | 1912 |
| 2025-09-25 | 28.53 | $28.99 | 7700 |
| 2025-09-24 | 28.46 | $29.29 | 11600 |
| 2025-09-23 | 28.38 | $29.59 | 7400 |
| 2025-09-22 | 28.29 | $29.70 | 800 |
| 2025-09-19 | 28.20 | $29.59 | 4800 |
| 2025-09-18 | 28.09 | $29.70 | 3700 |
| 2025-09-17 | 27.97 | $29.55 | 521 |
| 2025-09-16 | 27.88 | $29.29 | 2600 |
| 2025-09-15 | 27.80 | $29.16 | 5947 |
| 2025-09-12 | 27.72 | $28.77 | 100 |
| 2025-09-11 | 27.65 | $28.77 | 1308 |
| 2025-09-10 | 27.59 | $28.39 | 8900 |
| 2025-09-09 | 27.54 | $28.10 | 746 |
| 2025-09-08 | 27.49 | $27.88 | 1045 |
| 2025-09-05 | 27.45 | $27.69 | 500 |
| 2025-09-04 | 27.42 | $27.17 | 7200 |
| 2025-09-03 | 27.41 | $27.22 | 103 |
| 2025-09-02 | 27.39 | $26.94 | 2500 |
| 2025-08-29 | 27.38 | $27.26 | 100 |
| 2025-08-28 | 27.34 | $27.51 | 3626 |
| 2025-08-27 | 27.31 | $27.54 | 6925 |
| 2025-08-26 | 27.28 | $27.74 | 1521 |
| 2025-08-25 | 27.27 | $27.78 | 132 |
| 2025-08-22 | 27.25 | $27.87 | 4500 |
| 2025-08-21 | 27.24 | $27.41 | 1400 |
| 2025-08-20 | 27.27 | $27.45 | 300 |
| 2025-08-19 | 27.30 | $27.58 | 916 |
| 2025-08-18 | 27.32 | $27.86 | 1013 |
| 2025-08-15 | 27.32 | $27.51 | 2422 |
| 2025-08-14 | 27.34 | $27.33 | 100 |
| 2025-08-13 | 27.37 | $27.62 | 2342 |
| 2025-08-12 | 27.37 | $27.41 | 1200 |
| 2025-08-11 | 27.38 | $27.01 | 200 |
| 2025-08-08 | 27.39 | $27.10 | 100 |
| 2025-08-07 | 27.39 | $27.10 | 19000 |
| 2025-08-06 | 27.41 | $26.87 | 121 |
| 2025-08-05 | 27.44 | $26.85 | 245 |
| 2025-08-04 | 27.46 | $26.79 | 1120 |
| 2025-08-01 | 27.47 | $26.50 | 2735 |
| 2025-07-31 | 27.52 | $26.83 | 900 |
| 2025-07-30 | 27.55 | $27.06 | 220 |
| 2025-07-29 | 27.57 | $27.46 | 2322 |
| 2025-07-28 | 27.58 | $27.45 | 5800 |
| 2025-07-25 | 27.58 | $27.67 | 1914 |
| 2025-07-24 | 27.56 | $27.94 | 146 |
| 2025-07-23 | 27.53 | $28.13 | 700 |
| 2025-07-22 | 27.48 | $27.81 | 320 |
| 2025-07-21 | 27.42 | $27.95 | 6500 |
| 2025-07-18 | 27.33 | $27.86 | 100 |
| 2025-07-17 | 27.27 | $27.99 | 11334 |
| 2025-07-16 | 27.19 | $27.65 | 722 |
| 2025-07-15 | 27.16 | $27.58 | 1139 |
| 2025-07-14 | 27.11 | $27.19 | 4012 |
| 2025-07-11 | 27.10 | $27.21 | 2532 |
| 2025-07-10 | 27.09 | $27.38 | 7100 |
| 2025-07-09 | 27.08 | $27.40 | 200 |
| 2025-07-08 | 27.05 | $27.31 | 300 |
| 2025-07-07 | 27.01 | $26.93 | 5400 |
| 2025-07-03 | 26.97 | $27.55 | 29600 |
| 2025-07-02 | 26.90 | $27.45 | 614 |
| 2025-07-01 | 26.81 | $27.53 | 1811 |
| 2025-06-30 | 26.72 | $27.63 | 2700 |
| 2025-06-27 | 26.61 | $27.41 | 1048 |
| 2025-06-26 | 26.53 | $27.31 | 2700 |
| 2025-06-25 | 26.44 | $27.23 | 400 |
| 2025-06-24 | 26.36 | $27.25 | 1300 |
| 2025-06-23 | 26.27 | $26.52 | 1929 |
| 2025-06-20 | 26.22 | $26.30 | 4548 |
| 2025-06-18 | 26.18 | $26.56 | 12133 |
| 2025-06-17 | 26.13 | $26.48 | 3648 |
| 2025-06-16 | 26.10 | $26.98 | 25436 |
| 2025-06-13 | 26.04 | $26.50 | 12900 |
| 2025-06-12 | 26.00 | $27.10 | 7800 |
| 2025-06-11 | 25.93 | $27.04 | 9000 |
| 2025-06-10 | 25.86 | $27.04 | 1600 |
| 2025-06-09 | 25.80 | $26.84 | 5235 |
| 2025-06-06 | 25.70 | $26.54 | 6300 |
| 2025-06-05 | 25.62 | $26.18 | 20000 |
| 2025-06-04 | 25.56 | $26.06 | 16226 |
| 2025-06-03 | 25.51 | $25.71 | 10200 |
| 2025-06-02 | 25.49 | $25.69 | 2339 |
| 2025-05-30 | 25.46 | $25.44 | 1600 |
| 2025-05-29 | 25.41 | $25.75 | 633 |
| 2025-05-28 | 25.35 | $25.61 | 1100 |
| 2025-05-27 | 25.30 | $25.66 | 800 |
| 2025-05-23 | 25.23 | $25.45 | 600 |
| 2025-05-22 | 25.17 | $25.47 | 300 |
| 2025-05-21 | 25.13 | $25.52 | 15432 |
| 2025-05-20 | 25.06 | $25.63 | 2700 |
| 2025-05-19 | 24.98 | $25.87 | 348 |
| 2025-05-16 | 24.86 | $25.70 | 700 |
| 2025-05-15 | 24.76 | $25.72 | 200 |
| 2025-05-14 | 24.64 | $25.71 | 606 |
| 2025-05-13 | 24.53 | $25.68 | 2013 |
| 2025-05-12 | 24.43 | $25.74 | 423 |
| 2025-05-09 | 24.30 | $24.95 | 105 |
| 2025-05-08 | 24.19 | $24.89 | 600 |
| 2025-05-07 | 24.10 | $24.93 | 2800 |
| 2025-05-06 | 23.93 | $25.08 | 4133 |
| 2025-05-05 | 23.77 | $25.32 | 836 |
| 2025-05-02 | 23.63 | $25.03 | 5300 |
| 2025-05-01 | 23.58 | $24.55 | 4900 |
| 2025-04-30 | 23.58 | $24.53 | 300 |
| 2025-04-29 | 23.57 | $24.57 | 5600 |
| 2025-04-28 | 23.55 | $24.33 | 2300 |
| 2025-04-25 | 23.55 | $24.27 | 3100 |
| 2025-04-24 | 23.59 | $24.58 | 7500 |
| 2025-04-23 | 23.60 | $24.19 | 600 |
| 2025-04-22 | 23.64 | $24.02 | 2900 |
| 2025-04-21 | 23.70 | $23.49 | 6515 |
| 2025-04-17 | 23.78 | $23.64 | 500 |
| 2025-04-16 | 23.86 | $23.32 | 16300 |
| 2025-04-15 | 23.98 | $23.57 | 4345 |
| 2025-04-14 | 24.07 | $23.52 | 9100 |
| 2025-04-11 | 24.19 | $23.20 | 10729 |
| 2025-04-10 | 24.29 | $22.74 | 13211 |
| 2025-04-09 | 24.40 | $23.15 | 4900 |
| 2025-04-08 | 24.49 | $21.59 | 11423 |
| 2025-04-07 | 24.66 | $21.87 | 1717 |
| 2025-04-04 | 24.81 | $22.48 | 2200 |
| 2025-04-03 | 24.97 | $24.05 | 3600 |
| 2025-04-02 | 25.05 | $24.49 | 800 |
| 2025-04-01 | 25.11 | $24.24 | 4438 |
| 2025-03-31 | 25.14 | $24.20 | 7000 |
| 2025-03-28 | 25.15 | $24.37 | 3800 |
| 2025-03-27 | 25.16 | $25.04 | 840 |
| 2025-03-26 | 25.16 | $24.79 | 1045 |
| 2025-03-25 | 25.19 | $25.04 | 3800 |
| 2025-03-24 | 25.20 | $25.18 | 2500 |
| 2025-03-21 | 25.20 | $25.11 | 2800 |
| 2025-03-20 | 25.23 | $25.28 | 102 |
| 2025-03-19 | 25.26 | $25.59 | 1621 |
| 2025-03-18 | 25.26 | $25.56 | 11140 |
| 2025-03-17 | 25.27 | $25.73 | 500 |
| 2025-03-14 | 25.25 | $25.37 | 809 |
| 2025-03-13 | 25.25 | $24.81 | 5408 |
| 2025-03-12 | 25.26 | $25.08 | 2700 |
| 2025-03-11 | 25.25 | $25.01 | 3000 |
| 2025-03-10 | 25.26 | $24.82 | 100 |
| 2025-03-07 | 25.26 | $25.67 | 2200 |
| 2025-03-06 | 25.22 | $25.58 | 1700 |
| 2025-03-05 | 25.17 | $25.82 | 2812 |
| 2025-03-04 | 25.12 | $24.78 | 4844 |
| 2025-03-03 | 25.09 | $24.37 | 2600 |
| 2025-02-28 | 25.10 | $24.66 | 821 |
| 2025-02-27 | 25.11 | $24.96 | 200 |
| 2025-02-26 | 25.08 | $25.40 | 112 |
| 2025-02-25 | 25.02 | $25.14 | 3140 |
| 2025-02-24 | 24.97 | $25.33 | 5500 |
| 2025-02-21 | 24.94 | $25.56 | 2300 |
| 2025-02-20 | 24.90 | $25.92 | 2100 |
| 2025-02-19 | 24.84 | $25.70 | 1300 |
| 2025-02-18 | 24.78 | $25.69 | 2400 |
| 2025-02-14 | 24.71 | $25.42 | 1100 |
| 2025-02-13 | 24.64 | $25.32 | 2249 |
| 2025-02-12 | 24.58 | $24.94 | 14141 |
| 2025-02-11 | 24.51 | $24.90 | 5500 |
| 2025-02-10 | 24.42 | $25.25 | 58802 |
| 2025-02-07 | 24.33 | $24.83 | 500 |
| 2025-02-06 | 24.30 | $24.78 | 211 |
| 2025-02-05 | 24.28 | $24.71 | 21338 |
| 2025-02-04 | 24.27 | $24.66 | 1333 |
| 2025-02-03 | 24.27 | $24.26 | 3944 |
| 2025-01-31 | 24.27 | $24.60 | 2300 |
| 2025-01-30 | 24.26 | $24.73 | 7224 |
| 2025-01-29 | 24.24 | $24.41 | 2224 |
| 2025-01-28 | 24.24 | $24.31 | 7041 |
| 2025-01-27 | 24.27 | $24.09 | 58400 |
| 2025-01-24 | 24.31 | $24.73 | 3800 |
| 2025-01-23 | 24.31 | $24.75 | 5511 |
| 2025-01-22 | 24.31 | $24.63 | 1300 |
| 2025-01-21 | 24.31 | $24.63 | 4500 |
| 2025-01-17 | 24.30 | $24.25 | 3422 |
| 2025-01-16 | 24.40 | $24.07 | 2000 |
| 2025-01-15 | 24.50 | $24.01 | 5100 |
| 2025-01-14 | 24.61 | $23.65 | 11107 |
| 2025-01-13 | 24.74 | $23.11 | 7900 |
| 2025-01-10 | 24.93 | $23.47 | 900 |
| 2025-01-08 | 25.09 | $24.19 | 4626 |
| 2025-01-07 | 25.24 | $24.36 | 600 |
| 2025-01-06 | 25.35 | $24.55 | 1800 |
| 2025-01-03 | 25.44 | $24.65 | 24000 |
| 2025-01-02 | 25.52 | $24.28 | 5417 |
| 2024-12-31 | 25.62 | $24.23 | 324 |
| 2024-12-30 | 25.72 | $24.39 | 6200 |
| 2024-12-27 | 25.80 | $24.51 | 2600 |
| 2024-12-26 | 25.88 | $24.76 | 3000 |
| 2024-12-24 | 25.95 | $24.91 | 46900 |
| 2024-12-23 | 26.01 | $24.83 | 14141 |
| 2024-12-20 | 26.06 | $24.72 | 2740 |
| 2024-12-19 | 26.12 | $24.62 | 5600 |
| 2024-12-18 | 26.18 | $24.52 | 6237 |
| 2024-12-17 | 26.24 | $26.11 | 537 |
| 2024-12-16 | 26.21 | $26.08 | 1700 |
| 2024-12-13 | 26.17 | $26.28 | 2015 |
| 2024-12-12 | 26.14 | $26.31 | 100 |
| 2024-12-11 | 26.11 | $26.73 | 922 |
| 2024-12-10 | 26.07 | $26.76 | 1605 |
| 2024-12-09 | 26.06 | $27.24 | 3700 |
| 2024-12-06 | 26.03 | $26.42 | 439 |
| 2024-12-05 | 26.08 | $26.38 | 2344 |
| 2024-12-04 | 26.11 | $26.32 | 100 |
| 2024-12-03 | 26.17 | $26.26 | 2748 |
| 2024-12-02 | 26.21 | $26.19 | 15000 |
| 2024-11-29 | 26.25 | $26.01 | 410 |
| 2024-11-27 | 26.30 | $26.19 | 1500 |
| 2024-11-26 | 26.35 | $26.10 | — |
| 2024-11-25 | 26.42 | $26.10 | 602 |
| 2024-11-22 | 26.50 | $25.86 | 1508 |
| 2024-11-21 | 26.56 | $25.90 | 4000 |
| 2024-11-20 | 26.62 | $25.89 | 2005 |
| 2024-11-19 | 26.69 | $25.62 | 5300 |
| 2024-11-18 | 26.78 | $25.49 | 5300 |
| 2024-11-15 | 26.87 | $25.39 | 100 |
| 2024-11-14 | 26.98 | $25.62 | 1300 |
| 2024-11-13 | 27.05 | $25.73 | 2020 |
| 2024-11-12 | 27.13 | $26.01 | 2200 |
| 2024-11-11 | 27.20 | $26.48 | 100 |
| 2024-11-08 | 27.28 | $26.54 | 100 |
| 2024-11-07 | 27.38 | $27.47 | 500 |
| 2024-11-06 | 27.42 | $27.09 | 1848 |
| 2024-11-05 | 27.48 | $27.42 | 2124 |
| 2024-11-04 | 27.54 | $27.04 | 4849 |
| 2024-11-01 | 27.67 | $27.03 | 800 |
| 2024-10-31 | 27.78 | $27.11 | 2842 |
| 2024-10-30 | 27.86 | $27.17 | 5121 |
| 2024-10-29 | 27.96 | $27.42 | 1106 |
| 2024-10-28 | 28.01 | $27.62 | 6908 |
| 2024-10-25 | 28.04 | $27.12 | 19939 |
| 2024-10-24 | 28.11 | $27.22 | 224 |
| 2024-10-23 | 28.14 | $27.28 | 1134 |
| 2024-10-22 | 28.11 | $27.36 | 200 |
| 2024-10-21 | 28.10 | $27.36 | 100 |
| 2024-10-18 | 28.05 | $27.42 | 117 |
| 2024-10-17 | 27.99 | $27.07 | 1000 |
| 2024-10-16 | 27.95 | $27.44 | 900 |
| 2024-10-15 | 27.88 | $27.30 | 1400 |
| 2024-10-14 | 27.81 | $28.19 | 300 |
| 2024-10-11 | 27.69 | $28.43 | 900 |
| 2024-10-10 | 27.55 | $28.27 | 547 |
| 2024-10-09 | 27.42 | $28.31 | 624 |
| 2024-10-08 | 27.28 | $28.61 | 1142 |
| 2024-10-07 | 27.11 | $29.59 | 5116 |
| 2024-10-04 | 26.89 | $29.31 | 411 |
| 2024-10-03 | 26.68 | $28.69 | 300 |
| 2024-10-02 | 26.53 | $29.19 | 1544 |
| 2024-10-01 | 26.35 | $28.41 | 200 |
| 2024-09-30 | 26.21 | $28.26 | 7720 |
| 2024-09-27 | 26.11 | $28.42 | 3606 |
| 2024-09-26 | 25.98 | $27.97 | 3700 |
| 2024-09-25 | 25.86 | $26.64 | 1400 |
| 2024-09-24 | 25.82 | $27.10 | 3201 |
| 2024-09-23 | 25.75 | $26.33 | 100 |
| 2024-09-20 | 25.73 | $26.25 | 1418 |
| 2024-09-19 | 25.70 | $26.37 | 6400 |
| 2024-09-18 | 25.68 | $25.86 | 4703 |
| 2024-09-17 | 25.67 | $25.91 | 300 |
| 2024-09-16 | 25.67 | $25.81 | 100 |
| 2024-09-13 | 25.65 | $25.75 | 728 |
| 2024-09-12 | 25.63 | $25.61 | 936 |
| 2024-09-11 | 25.60 | $25.49 | 600 |
| 2024-09-10 | 25.59 | $25.15 | 700 |
| 2024-09-09 | 25.57 | $25.37 | 17200 |
| 2024-09-06 | 25.55 | $24.99 | 4945 |
| 2024-09-05 | 25.53 | $25.68 | 8204 |
| 2024-09-04 | 25.46 | $25.58 | 1000 |
| 2024-09-03 | 25.40 | $25.71 | 1727 |
| 2024-08-30 | 25.33 | $26.13 | 6300 |
| 2024-08-29 | 25.26 | $25.81 | 2006 |
| 2024-08-28 | 25.23 | $25.64 | 2108 |
| 2024-08-27 | 25.24 | $25.84 | 4010 |
| 2024-08-26 | 25.22 | $25.81 | 2845 |
| 2024-08-23 | 25.21 | $25.90 | 1000 |
| 2024-08-22 | 25.19 | $25.64 | 2600 |
| 2024-08-21 | 25.18 | $25.86 | 1823 |
| 2024-08-20 | 25.16 | $25.62 | 100 |
| 2024-08-19 | 25.18 | $25.91 | 600 |
| 2024-08-16 | 25.20 | $25.55 | 1145 |
| 2024-08-15 | 25.23 | $25.35 | 2800 |
| 2024-08-14 | 25.28 | $25.02 | 1700 |
| 2024-08-13 | 25.36 | $25.14 | 2500 |
| 2024-08-12 | 25.45 | $24.93 | 1100 |
| 2024-08-09 | 25.54 | $24.80 | 4300 |
| 2024-08-08 | 25.65 | $24.74 | 600 |
| 2024-08-07 | 25.75 | $24.28 | 6400 |
| 2024-08-06 | 25.86 | $24.27 | 200 |
| 2024-08-05 | 25.97 | $24.35 | 3400 |
| 2024-08-02 | 26.08 | $24.77 | 500 |
| 2024-08-01 | 26.17 | $25.17 | 1012 |
| 2024-07-31 | 26.24 | $25.80 | 200 |
| 2024-07-30 | 26.25 | $25.49 | 9400 |
| 2024-07-29 | 26.29 | $25.59 | 200 |
| 2024-07-26 | 26.30 | $25.57 | 2400 |
| 2024-07-25 | 26.33 | $25.30 | 1400 |
| 2024-07-24 | 26.39 | $25.53 | 2200 |
| 2024-07-23 | 26.43 | $26.08 | 100 |
| 2024-07-22 | 26.44 | $26.32 | 200 |
| 2024-07-19 | 26.45 | $26.16 | 203 |
| 2024-07-18 | 26.47 | $26.33 | 1100 |
| 2024-07-17 | 26.50 | $26.53 | 100 |
| 2024-07-16 | 26.51 | $26.94 | 225 |
| 2024-07-15 | 26.49 | $26.72 | 1534 |
| 2024-07-12 | 26.48 | $27.10 | 400 |
| 2024-07-11 | 26.46 | $26.69 | 1536 |
| 2024-07-10 | 26.45 | $26.49 | 1200 |
| 2024-07-09 | 26.44 | $26.56 | 2800 |
| 2024-07-08 | 26.43 | $26.40 | 800 |
| 2024-07-05 | 26.44 | $26.65 | 144 |
| 2024-07-03 | 26.43 | $26.54 | 500 |
| 2024-07-02 | 26.40 | $26.04 | 2800 |
| 2024-07-01 | 26.41 | $26.18 | 2300 |
| 2024-06-28 | 26.39 | $25.92 | 10915 |
| 2024-06-27 | 26.41 | $26.13 | 4900 |
| 2024-06-26 | 26.42 | $26.40 | 7400 |
| 2024-06-25 | 26.43 | $26.38 | 6300 |
| 2024-06-24 | 26.44 | $26.34 | 2100 |
| 2024-06-21 | 26.45 | $26.43 | 700 |
| 2024-06-20 | 26.46 | $26.68 | 1500 |
| 2024-06-18 | 26.47 | $26.89 | 1526 |
| 2024-06-17 | 26.48 | $26.72 | 404 |
| 2024-06-14 | 26.51 | $26.52 | 700 |
| 2024-06-13 | 26.54 | $26.57 | 600 |
| 2024-06-12 | 26.57 | $26.64 | 2125 |
| 2024-06-11 | 26.58 | $26.44 | 4822 |
| 2024-06-10 | 26.59 | $26.43 | 20828 |
| 2024-06-07 | 26.59 | $26.25 | 2000 |
| 2024-06-06 | 26.61 | $26.59 | 1700 |
| 2024-06-05 | 26.61 | $26.48 | 600 |
| 2024-06-04 | 26.62 | $25.91 | 320 |
| 2024-06-03 | 26.69 | $26.26 | 508 |
| 2024-05-31 | 26.74 | $25.84 | 427 |
| 2024-05-30 | 26.81 | $26.30 | 4832 |
| 2024-05-29 | 26.80 | $26.28 | 100 |
| 2024-05-28 | 26.80 | $26.68 | 509 |
| 2024-05-24 | 26.79 | $26.57 | 16600 |
| 2024-05-23 | 26.78 | $26.45 | 3500 |
| 2024-05-22 | 26.76 | $26.69 | 600 |
| 2024-05-21 | 26.72 | $26.83 | 700 |
| 2024-05-20 | 26.66 | $27.16 | 1141 |
| 2024-05-17 | 26.56 | $27.29 | 1200 |
| 2024-05-16 | 26.44 | $27.22 | 931 |
| 2024-05-15 | 26.33 | $27.10 | 642 |
| 2024-05-14 | 26.22 | $26.78 | 500 |
| 2024-05-13 | 26.14 | $26.60 | 2400 |
| 2024-05-10 | 26.09 | $26.49 | 100 |
| 2024-05-09 | 26.05 | $26.70 | 216 |
| 2024-05-08 | 26.04 | $26.54 | 800 |
| 2024-05-07 | 26.03 | $26.79 | 200 |
| 2024-05-06 | 26.03 | $27.23 | 437 |
| 2024-05-03 | 25.99 | $27.27 | 614 |
| 2024-05-02 | 25.94 | $27.15 | 800 |
| 2024-05-01 | 25.90 | $26.17 | 846 |
| 2024-04-30 | 25.91 | $26.21 | 3900 |
| 2024-04-29 | 25.92 | $26.60 | 516 |
| 2024-04-26 | 25.91 | $26.39 | 1444 |
| 2024-04-25 | 25.88 | $25.95 | 3704 |
| 2024-04-24 | 25.88 | $25.90 | 1842 |
| 2024-04-23 | 25.88 | $25.70 | 12600 |
| 2024-04-22 | 25.89 | $25.20 | 307 |
| 2024-04-19 | 25.92 | $24.76 | 2200 |
| 2024-04-18 | 25.98 | $25.07 | 1100 |
| 2024-04-17 | 26.02 | $24.99 | 4039 |
| 2024-04-16 | 26.06 | $25.17 | 115047 |
| 2024-04-15 | 26.09 | $25.45 | 5122 |
| 2024-04-12 | 26.09 | $25.74 | 300 |
| 2024-04-11 | 26.09 | $26.56 | 100 |
| 2024-04-10 | 26.07 | $26.32 | 800 |
| 2024-04-09 | 26.07 | $26.70 | 300 |
| 2024-04-08 | 26.03 | $26.41 | 401 |
| 2024-04-05 | 26.00 | $26.36 | 736 |
| 2024-04-04 | 25.97 | $26.30 | 505 |
| 2024-04-03 | 25.94 | $26.38 | 1100 |
| 2024-04-02 | 25.90 | $26.44 | 1000 |
| 2024-04-01 | 25.88 | $26.33 | 2000 |
| 2024-03-28 | 25.87 | $25.95 | 1500 |
| 2024-03-27 | 25.85 | $25.93 | 1600 |
| 2024-03-26 | 25.82 | $25.79 | 3727 |
| 2024-03-25 | 25.82 | $25.93 | 100 |
| 2024-03-22 | 25.80 | $25.80 | 1214 |
| 2024-03-21 | 25.79 | $25.97 | 15200 |
| 2024-03-20 | 25.76 | $25.92 | 3700 |
| 2024-03-19 | 25.72 | $25.70 | 6737 |
| 2024-03-18 | 25.68 | $25.73 | 845 |
| 2024-03-15 | 25.65 | $25.55 | 21300 |
| 2024-03-14 | 25.62 | $25.79 | 4500 |
| 2024-03-13 | 25.56 | $26.06 | 5139 |
| 2024-03-12 | 25.46 | $26.32 | 913 |
| 2024-03-11 | 25.38 | $26.03 | 625 |
| 2024-03-08 | 25.31 | $25.67 | 3827 |
| 2024-03-07 | 25.25 | $25.77 | 1200 |
| 2024-03-06 | 25.19 | $25.71 | 1000 |
| 2024-03-05 | 25.14 | $25.52 | 1820 |
| 2024-03-04 | 25.06 | $26.04 | 836 |
| 2024-03-01 | 24.96 | $26.22 | 45300 |
| 2024-02-29 | 24.86 | $25.58 | 3100 |
| 2024-02-28 | 24.79 | $25.28 | 1400 |
| 2024-02-27 | 24.73 | $25.75 | 100 |
| 2024-02-26 | 24.67 | $25.68 | 5227 |
| 2024-02-23 | 24.61 | $25.60 | 512 |
| 2024-02-22 | 24.56 | $25.37 | 100 |
| 2024-02-21 | 24.54 | $24.98 | 237 |
| 2024-02-20 | 24.53 | $24.95 | 2527 |
| 2024-02-16 | 24.51 | $25.15 | 108 |
| 2024-02-15 | 24.50 | $24.89 | 100 |
| 2024-02-14 | 24.49 | $24.62 | 100 |
| 2024-02-13 | 24.48 | $24.01 | 100 |
| 2024-02-12 | 24.53 | $24.72 | 33200 |
| 2024-02-09 | 24.56 | $24.65 | 39723 |
| 2024-02-08 | 24.58 | $24.43 | 5200 |
| 2024-02-07 | 24.60 | $24.62 | 100 |
| 2024-02-06 | 24.61 | $24.65 | 433 |
| 2024-02-05 | 24.65 | $24.01 | 3400 |
| 2024-02-02 | 24.71 | $24.04 | 400 |
| 2024-02-01 | 24.76 | $24.26 | 123 |
| 2024-01-31 | 24.81 | $24.07 | 4202 |
| 2024-01-30 | 24.86 | $24.23 | 2222 |
| 2024-01-29 | 24.94 | $24.46 | 4014 |
| 2024-01-26 | 25.00 | $24.47 | 1300 |
| 2024-01-25 | 25.05 | $24.62 | 2506 |
| 2024-01-24 | 25.08 | $25.02 | 238 |
| 2024-01-23 | 25.09 | $24.77 | 1300 |
| 2024-01-22 | 25.11 | $24.56 | 800 |
| 2024-01-19 | 25.12 | $24.93 | 1712 |
| 2024-01-18 | 25.14 | $24.64 | 1508 |
| 2024-01-17 | 25.17 | $24.50 | 6624 |
| 2024-01-16 | 25.22 | $24.86 | 3019 |
| 2024-01-12 | 25.27 | $25.32 | 5921 |
| 2024-01-11 | 25.27 | $25.16 | 200 |
| 2024-01-10 | 25.26 | $24.84 | 4936 |
| 2024-01-09 | 25.27 | $24.81 | 3100 |
| 2024-01-08 | 25.28 | $25.36 | 14200 |
| 2024-01-05 | 25.26 | $25.23 | 58228 |
| 2024-01-04 | 25.24 | $25.08 | 2500 |
| 2024-01-03 | 25.24 | $25.17 | 14019 |
| 2024-01-02 | 25.23 | $25.12 | 13103 |
| 2023-12-29 | 25.25 | $25.79 | 1809 |
| 2023-12-28 | 25.22 | $25.77 | 10630 |
| 2023-12-27 | 25.20 | $25.41 | 4000 |
| 2023-12-26 | 25.21 | $25.26 | 400 |
| 2023-12-22 | 25.22 | $25.19 | 800 |
| 2023-12-21 | 25.25 | $25.28 | 47029 |
| 2023-12-20 | 25.26 | $24.66 | 4500 |
| 2023-12-19 | 25.32 | $25.40 | 100 |
| 2023-12-18 | 25.35 | $25.28 | 900 |
| 2023-12-15 | 25.36 | $25.45 | 739 |
| 2023-12-14 | 25.36 | $25.85 | 8731 |
| 2023-12-13 | 25.36 | $25.32 | 4100 |
| 2023-12-12 | 25.37 | $24.97 | 17501 |
| 2023-12-11 | 25.38 | $25.09 | 100 |
| 2023-12-08 | 25.38 | $24.92 | 192513 |
| 2023-12-07 | 25.38 | $25.02 | 7100 |
| 2023-12-06 | 25.39 | $24.86 | 6134 |
| 2023-12-05 | 25.41 | $24.94 | 300 |
| 2023-12-04 | 25.43 | $25.09 | 2900 |
| 2023-12-01 | 25.43 | $25.36 | 700 |
| 2023-11-30 | 25.39 | $25.34 | — |
| 2023-11-29 | 25.32 | $25.33 | 100 |
| 2023-11-28 | 25.23 | $25.58 | — |
| 2023-11-27 | 25.16 | $25.55 | 46846 |
| 2023-11-24 | 25.07 | $25.62 | 100 |
| 2023-11-22 | 24.97 | $25.66 | 1838 |
| 2023-11-21 | 24.88 | $25.69 | — |
| 2023-11-20 | 24.82 | $26.02 | 220 |
| 2023-11-17 | 24.72 | $25.51 | 2400 |
| 2023-11-16 | 24.65 | $25.43 | — |
| 2023-11-15 | 24.60 | $25.81 | 13100 |
| 2023-11-14 | 24.54 | $25.66 | 21700 |
| 2023-11-13 | 24.50 | $25.09 | 92 |
| 2023-11-10 | 24.51 | $25.10 | 200 |
| 2023-11-09 | 24.51 | $24.94 | 2319 |
| 2023-11-08 | 24.52 | $25.18 | 1000 |
| 2023-11-07 | 24.53 | $25.28 | 100 |
| 2023-11-06 | 24.53 | $25.31 | 200 |
| 2023-11-03 | 24.50 | $25.08 | — |
| 2023-11-02 | 24.50 | $24.52 | 800 |
| 2023-11-01 | 24.52 | $23.95 | — |
| 2023-10-31 | 24.56 | $23.67 | 100 |
| 2023-10-30 | 24.61 | $24.14 | 100 |
| 2023-10-27 | 24.66 | $23.78 | 4300 |
| 2023-10-26 | 24.74 | $23.56 | 100 |
| 2023-10-25 | 24.82 | $23.87 | 100 |
| 2023-10-24 | 24.88 | $24.42 | 300 |
| 2023-10-23 | 24.93 | $24.05 | 100 |
| 2023-10-20 | 24.98 | $24.13 | 144604 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
39.51
2026-07-22
Close Price
$38.41
Vol: 653
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
23.68
Average
28.02
Maximum
41.21
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 39.51 | $38.41 | 653 |
| 2026-07-21 | 39.62 | $39.00 | 4920 |
| 2026-07-20 | 39.69 | $37.55 | 2200 |
| 2026-07-17 | 39.91 | $37.61 | 5132 |
| 2026-07-16 | 40.15 | $38.13 | 700 |
| 2026-07-15 | 40.37 | $39.38 | 4419 |
| 2026-07-14 | 40.47 | $39.45 | 1100 |
| 2026-07-13 | 40.58 | $38.75 | 900 |
| 2026-07-10 | 40.77 | $40.66 | 1216 |
| 2026-07-09 | 40.78 | $40.33 | 5243 |
| 2026-07-08 | 40.83 | $39.49 | 4300 |
| 2026-07-07 | 40.97 | $39.48 | 1100 |
| 2026-07-06 | 41.13 | $41.07 | 1126 |
| 2026-07-02 | 41.14 | $40.46 | 4224 |
| 2026-07-01 | 41.21 | $41.39 | 7303 |
| 2026-06-30 | 41.19 | $42.50 | 605 |
| 2026-06-29 | 41.05 | $41.53 | 1200 |
| 2026-06-26 | 41.00 | $41.31 | 2400 |
| 2026-06-25 | 40.97 | $41.84 | 4500 |
| 2026-06-24 | 40.88 | $41.24 | 5809 |
| 2026-06-23 | 40.84 | $41.26 | 2100 |
| 2026-06-22 | 40.79 | $43.94 | 1500 |
| 2026-06-18 | 40.46 | $43.03 | 2700 |
| 2026-06-17 | 40.19 | $41.38 | 2400 |
| 2026-06-16 | 40.07 | $41.48 | 8819 |
| 2026-06-15 | 39.92 | $42.59 | 8121 |
| 2026-06-12 | 39.64 | $41.13 | 800 |
| 2026-06-11 | 39.48 | $40.79 | 700 |
| 2026-06-10 | 39.34 | $38.41 | 2900 |
| 2026-06-09 | 39.44 | $38.95 | 2600 |
| 2026-06-08 | 39.49 | $38.72 | 2800 |
| 2026-06-05 | 39.57 | $38.21 | 5800 |
| 2026-06-04 | 39.71 | $41.12 | 801 |
| 2026-06-03 | 39.57 | $41.22 | 2700 |
| 2026-06-02 | 39.39 | $41.68 | 14302 |
| 2026-06-01 | 39.15 | $40.97 | 2500 |
| 2026-05-29 | 38.96 | $40.30 | 2045 |
| 2026-05-28 | 38.82 | $40.41 | 7200 |
| 2026-05-27 | 38.65 | $40.48 | 4100 |
| 2026-05-26 | 38.46 | $40.58 | 2346 |
| 2026-05-22 | 38.23 | $39.15 | 4520 |
| 2026-05-21 | 38.14 | $38.91 | 6020 |
| 2026-05-20 | 38.06 | $38.57 | 5000 |
| 2026-05-19 | 38.00 | $37.42 | 7127 |
| 2026-05-18 | 38.06 | $37.99 | 4000 |
| 2026-05-15 | 38.07 | $38.32 | 1944 |
| 2026-05-14 | 38.04 | $40.08 | 1423 |
| 2026-05-13 | 37.83 | $39.83 | 7021 |
| 2026-05-12 | 37.62 | $39.13 | 2946 |
| 2026-05-11 | 37.46 | $40.50 | 5300 |
| 2026-05-08 | 37.14 | $40.60 | 33800 |
| 2026-05-07 | 36.78 | $39.79 | 6943 |
| 2026-05-06 | 36.46 | $40.51 | 25100 |
| 2026-05-05 | 36.03 | $39.06 | 6834 |
| 2026-05-04 | 35.71 | $37.95 | 19500 |
| 2026-05-01 | 35.48 | $37.58 | 4800 |
| 2026-04-30 | 35.26 | $37.55 | 4100 |
| 2026-04-29 | 35.01 | $36.68 | 2815 |
| 2026-04-28 | 34.84 | $36.56 | 2549 |
| 2026-04-27 | 34.66 | $37.11 | 11624 |
| 2026-04-24 | 34.40 | $36.96 | 4312 |
| 2026-04-23 | 34.13 | $35.80 | 2000 |
| 2026-04-22 | 33.95 | $36.56 | 5541 |
| 2026-04-21 | 33.68 | $35.29 | 620 |
| 2026-04-20 | 33.51 | $35.73 | 12634 |
| 2026-04-17 | 33.28 | $35.97 | 1711 |
| 2026-04-16 | 32.99 | $35.21 | 900 |
| 2026-04-15 | 32.76 | $34.98 | 5638 |
| 2026-04-14 | 32.53 | $34.96 | 3200 |
| 2026-04-13 | 32.27 | $34.02 | 600 |
| 2026-04-10 | 32.09 | $33.79 | 1700 |
| 2026-04-09 | 31.91 | $33.57 | 7220 |
| 2026-04-08 | 31.73 | $33.62 | 1620 |
| 2026-04-07 | 31.53 | $31.45 | 1000 |
| 2026-04-06 | 31.54 | $31.39 | 1649 |
| 2026-04-02 | 31.56 | $31.19 | 7700 |
| 2026-04-01 | 31.60 | $31.46 | 1700 |
| 2026-03-31 | 31.61 | $31.07 | 5300 |
| 2026-03-30 | 31.67 | $29.76 | 3600 |
| 2026-03-27 | 31.87 | $30.40 | 8932 |
| 2026-03-26 | 32.02 | $30.64 | 13500 |
| 2026-03-25 | 32.17 | $31.98 | 137 |
| 2026-03-24 | 32.19 | $31.49 | 600 |
| 2026-03-23 | 32.26 | $32.30 | 1000 |
| 2026-03-20 | 32.25 | $31.11 | 3700 |
| 2026-03-19 | 32.38 | $32.34 | 2300 |
| 2026-03-18 | 32.38 | $31.99 | 3000 |
| 2026-03-17 | 32.42 | $32.55 | 8700 |
| 2026-03-16 | 32.41 | $32.21 | 15815 |
| 2026-03-13 | 32.43 | $31.37 | 112700 |
| 2026-03-12 | 32.54 | $31.37 | 2514 |
| 2026-03-11 | 32.66 | $32.53 | 2500 |
| 2026-03-10 | 32.68 | $32.37 | 347 |
| 2026-03-09 | 32.71 | $32.16 | 1500 |
| 2026-03-06 | 32.76 | $31.48 | 500 |
| 2026-03-05 | 32.90 | $31.93 | 1311 |
| 2026-03-04 | 33.00 | $32.54 | 3342 |
| 2026-03-03 | 33.05 | $31.78 | 900 |
| 2026-03-02 | 33.18 | $33.67 | 4615 |
| 2026-02-27 | 33.13 | $34.41 | 1334 |
| 2026-02-26 | 33.00 | $34.57 | 1900 |
| 2026-02-25 | 32.83 | $34.84 | 25100 |
| 2026-02-24 | 32.62 | $34.39 | 648 |
| 2026-02-23 | 32.44 | $33.63 | 524 |
| 2026-02-20 | 32.31 | $34.10 | 10010 |
| 2026-02-19 | 32.12 | $33.34 | 426 |
| 2026-02-18 | 31.99 | $33.28 | 1810 |
| 2026-02-17 | 31.86 | $32.92 | 2220 |
| 2026-02-13 | 31.75 | $33.20 | 1200 |
| 2026-02-12 | 31.59 | $32.99 | 940 |
| 2026-02-11 | 31.45 | $33.18 | 2715 |
| 2026-02-10 | 31.27 | $32.51 | 400 |
| 2026-02-09 | 31.13 | $32.54 | 2737 |
| 2026-02-06 | 30.99 | $31.97 | 500 |
| 2026-02-05 | 30.88 | $31.03 | 2026 |
| 2026-02-04 | 30.87 | $31.25 | 1239 |
| 2026-02-03 | 30.83 | $31.63 | 2800 |
| 2026-02-02 | 30.74 | $31.69 | 2500 |
| 2026-01-30 | 30.64 | $31.56 | 2317 |
| 2026-01-29 | 30.55 | $31.97 | 5041 |
| 2026-01-28 | 30.40 | $32.09 | 2500 |
| 2026-01-27 | 30.22 | $31.70 | 5300 |
| 2026-01-26 | 30.06 | $30.94 | 214 |
| 2026-01-23 | 29.97 | $30.83 | 2100 |
| 2026-01-22 | 29.88 | $30.66 | 2400 |
| 2026-01-21 | 29.80 | $30.34 | 1108 |
| 2026-01-20 | 29.74 | $29.84 | 2900 |
| 2026-01-16 | 29.73 | $30.39 | 108 |
| 2026-01-15 | 29.66 | $30.29 | 2328 |
| 2026-01-14 | 29.60 | $30.22 | 3429 |
| 2026-01-13 | 29.53 | $30.16 | 2200 |
| 2026-01-12 | 29.46 | $30.53 | 1500 |
| 2026-01-09 | 29.35 | $30.20 | 1238 |
| 2026-01-08 | 29.26 | $29.96 | 2500 |
| 2026-01-07 | 29.19 | $29.99 | 2102 |
| 2026-01-06 | 29.10 | $30.35 | 2500 |
| 2026-01-05 | 28.97 | $29.80 | 8700 |
| 2026-01-02 | 28.88 | $29.26 | 4900 |
| 2025-12-31 | 28.85 | $28.36 | 1300 |
| 2025-12-30 | 28.90 | $28.54 | 4323 |
| 2025-12-29 | 28.93 | $28.40 | 2400 |
| 2025-12-26 | 28.99 | $28.47 | 2021 |
| 2025-12-24 | 29.04 | $28.30 | 3400 |
| 2025-12-23 | 29.12 | $28.28 | 28140 |
| 2025-12-22 | 29.21 | $28.11 | 73816 |
| 2025-12-19 | 29.33 | $27.95 | 5427 |
| 2025-12-18 | 29.47 | $27.50 | 3900 |
| 2025-12-17 | 29.68 | $26.98 | 10940 |
| 2025-12-16 | 29.96 | $29.34 | 1227 |
| 2025-12-15 | 30.03 | $29.60 | 2802 |
| 2025-12-12 | 30.08 | $29.66 | 2500 |
| 2025-12-11 | 30.12 | $30.25 | 6300 |
| 2025-12-10 | 30.11 | $30.35 | 1500 |
| 2025-12-09 | 30.08 | $29.97 | 500 |
| 2025-12-08 | 30.09 | $29.93 | 701 |
| 2025-12-05 | 30.11 | $29.99 | 125 |
| 2025-12-04 | 30.12 | $29.85 | 1900 |
| 2025-12-03 | 30.15 | $29.97 | 1300 |
| 2025-12-02 | 30.17 | $30.02 | 7400 |
| 2025-12-01 | 30.18 | $30.05 | 1201 |
| 2025-11-28 | 30.20 | $30.18 | 112 |
| 2025-11-26 | 30.20 | $30.05 | 1300 |
| 2025-11-25 | 30.22 | $29.78 | 7201 |
| 2025-11-24 | 30.26 | $29.51 | 2700 |
| 2025-11-21 | 30.34 | $29.14 | 2016 |
| 2025-11-20 | 30.47 | $29.24 | 1740 |
| 2025-11-19 | 30.60 | $29.98 | 3422 |
| 2025-11-18 | 30.66 | $30.06 | 742 |
| 2025-11-17 | 30.72 | $30.40 | 2836 |
| 2025-11-14 | 30.76 | $30.74 | 1000 |
| 2025-11-13 | 30.76 | $30.69 | 325 |
| 2025-11-12 | 30.77 | $31.19 | 1136 |
| 2025-11-11 | 30.72 | $31.20 | 400 |
| 2025-11-10 | 30.67 | $31.26 | 9600 |
| 2025-11-07 | 30.61 | $30.73 | 331 |
| 2025-11-06 | 30.60 | $30.96 | 1805 |
| 2025-11-05 | 30.56 | $31.32 | 1818 |
| 2025-11-04 | 30.48 | $31.01 | 300 |
| 2025-11-03 | 30.42 | $31.65 | 1214 |
| 2025-10-31 | 30.29 | $31.15 | 240 |
| 2025-10-30 | 30.20 | $31.13 | 313 |
| 2025-10-29 | 30.11 | $31.36 | 1427 |
| 2025-10-28 | 29.97 | $31.19 | 1449 |
| 2025-10-27 | 29.85 | $31.07 | 1800 |
| 2025-10-24 | 29.72 | $30.75 | 100 |
| 2025-10-23 | 29.61 | $30.32 | 835 |
| 2025-10-22 | 29.53 | $29.86 | 103 |
| 2025-10-21 | 29.50 | $29.98 | 327 |
| 2025-10-20 | 29.45 | $30.23 | 8400 |
| 2025-10-17 | 29.37 | $29.71 | 1300 |
| 2025-10-16 | 29.33 | $29.76 | 3100 |
| 2025-10-15 | 29.28 | $29.69 | 115 |
| 2025-10-14 | 29.24 | $29.04 | 1139 |
| 2025-10-13 | 29.26 | $29.47 | 1100 |
| 2025-10-10 | 29.24 | $28.40 | 800 |
| 2025-10-09 | 29.33 | $29.60 | 300 |
| 2025-10-08 | 29.30 | $29.91 | 100 |
| 2025-10-07 | 29.24 | $29.69 | 2412 |
| 2025-10-06 | 29.19 | $30.08 | 4532 |
| 2025-10-03 | 29.10 | $30.00 | 2300 |
| 2025-10-02 | 29.00 | $29.88 | 500 |
| 2025-10-01 | 28.91 | $29.63 | 4407 |
| 2025-09-30 | 28.83 | $29.25 | 905 |
| 2025-09-29 | 28.79 | $29.10 | 600 |
| 2025-09-26 | 28.76 | $28.69 | 1912 |
| 2025-09-25 | 28.76 | $28.99 | 7700 |
| 2025-09-24 | 28.74 | $29.29 | 11600 |
| 2025-09-23 | 28.68 | $29.59 | 7400 |
| 2025-09-22 | 28.58 | $29.70 | 800 |
| 2025-09-19 | 28.47 | $29.59 | 4800 |
| 2025-09-18 | 28.35 | $29.70 | 3700 |
| 2025-09-17 | 28.21 | $29.55 | 521 |
| 2025-09-16 | 28.07 | $29.29 | 2600 |
| 2025-09-15 | 27.94 | $29.16 | 5947 |
| 2025-09-12 | 27.81 | $28.77 | 100 |
| 2025-09-11 | 27.71 | $28.77 | 1308 |
| 2025-09-10 | 27.59 | $28.39 | 8900 |
| 2025-09-09 | 27.51 | $28.10 | 746 |
| 2025-09-08 | 27.45 | $27.88 | 1045 |
| 2025-09-05 | 27.40 | $27.69 | 500 |
| 2025-09-04 | 27.37 | $27.17 | 7200 |
| 2025-09-03 | 27.39 | $27.22 | 103 |
| 2025-09-02 | 27.41 | $26.94 | 2500 |
| 2025-08-29 | 27.46 | $27.26 | 100 |
| 2025-08-28 | 27.48 | $27.51 | 3626 |
| 2025-08-27 | 27.48 | $27.54 | 6925 |
| 2025-08-26 | 27.47 | $27.74 | 1521 |
| 2025-08-25 | 27.45 | $27.78 | 132 |
| 2025-08-22 | 27.41 | $27.87 | 4500 |
| 2025-08-21 | 27.36 | $27.41 | 1400 |
| 2025-08-20 | 27.36 | $27.45 | 300 |
| 2025-08-19 | 27.35 | $27.58 | 916 |
| 2025-08-18 | 27.32 | $27.86 | 1013 |
| 2025-08-15 | 27.27 | $27.51 | 2422 |
| 2025-08-14 | 27.24 | $27.33 | 100 |
| 2025-08-13 | 27.23 | $27.62 | 2342 |
| 2025-08-12 | 27.19 | $27.41 | 1200 |
| 2025-08-11 | 27.17 | $27.01 | 200 |
| 2025-08-08 | 27.18 | $27.10 | 100 |
| 2025-08-07 | 27.19 | $27.10 | 19000 |
| 2025-08-06 | 27.20 | $26.87 | 121 |
| 2025-08-05 | 27.24 | $26.85 | 245 |
| 2025-08-04 | 27.28 | $26.79 | 1120 |
| 2025-08-01 | 27.33 | $26.50 | 2735 |
| 2025-07-31 | 27.42 | $26.83 | 900 |
| 2025-07-30 | 27.48 | $27.06 | 220 |
| 2025-07-29 | 27.52 | $27.46 | 2322 |
| 2025-07-28 | 27.53 | $27.45 | 5800 |
| 2025-07-25 | 27.54 | $27.67 | 1914 |
| 2025-07-24 | 27.52 | $27.94 | 146 |
| 2025-07-23 | 27.48 | $28.13 | 700 |
| 2025-07-22 | 27.41 | $27.81 | 320 |
| 2025-07-21 | 27.37 | $27.95 | 6500 |
| 2025-07-18 | 27.31 | $27.86 | 100 |
| 2025-07-17 | 27.25 | $27.99 | 11334 |
| 2025-07-16 | 27.17 | $27.65 | 722 |
| 2025-07-15 | 27.12 | $27.58 | 1139 |
| 2025-07-14 | 27.07 | $27.19 | 4012 |
| 2025-07-11 | 27.06 | $27.21 | 2532 |
| 2025-07-10 | 27.04 | $27.38 | 7100 |
| 2025-07-09 | 27.01 | $27.40 | 200 |
| 2025-07-08 | 26.96 | $27.31 | 300 |
| 2025-07-07 | 26.93 | $26.93 | 5400 |
| 2025-07-03 | 26.93 | $27.55 | 29600 |
| 2025-07-02 | 26.86 | $27.45 | 614 |
| 2025-07-01 | 26.80 | $27.53 | 1811 |
| 2025-06-30 | 26.72 | $27.63 | 2700 |
| 2025-06-27 | 26.63 | $27.41 | 1048 |
| 2025-06-26 | 26.55 | $27.31 | 2700 |
| 2025-06-25 | 26.46 | $27.23 | 400 |
| 2025-06-24 | 26.38 | $27.25 | 1300 |
| 2025-06-23 | 26.29 | $26.52 | 1929 |
| 2025-06-20 | 26.27 | $26.30 | 4548 |
| 2025-06-18 | 26.27 | $26.56 | 12133 |
| 2025-06-17 | 26.23 | $26.48 | 3648 |
| 2025-06-16 | 26.21 | $26.98 | 25436 |
| 2025-06-13 | 26.13 | $26.50 | 12900 |
| 2025-06-12 | 26.09 | $27.10 | 7800 |
| 2025-06-11 | 25.98 | $27.04 | 9000 |
| 2025-06-10 | 25.87 | $27.04 | 1600 |
| 2025-06-09 | 25.75 | $26.84 | 5235 |
| 2025-06-06 | 25.63 | $26.54 | 6300 |
| 2025-06-05 | 25.54 | $26.18 | 20000 |
| 2025-06-04 | 25.47 | $26.06 | 16226 |
| 2025-06-03 | 25.41 | $25.71 | 10200 |
| 2025-06-02 | 25.38 | $25.69 | 2339 |
| 2025-05-30 | 25.34 | $25.44 | 1600 |
| 2025-05-29 | 25.33 | $25.75 | 633 |
| 2025-05-28 | 25.29 | $25.61 | 1100 |
| 2025-05-27 | 25.25 | $25.66 | 800 |
| 2025-05-23 | 25.21 | $25.45 | 600 |
| 2025-05-22 | 25.19 | $25.47 | 300 |
| 2025-05-21 | 25.16 | $25.52 | 15432 |
| 2025-05-20 | 25.12 | $25.63 | 2700 |
| 2025-05-19 | 25.06 | $25.87 | 348 |
| 2025-05-16 | 24.98 | $25.70 | 700 |
| 2025-05-15 | 24.90 | $25.72 | 200 |
| 2025-05-14 | 24.82 | $25.71 | 606 |
| 2025-05-13 | 24.72 | $25.68 | 2013 |
| 2025-05-12 | 24.62 | $25.74 | 423 |
| 2025-05-09 | 24.51 | $24.95 | 105 |
| 2025-05-08 | 24.46 | $24.89 | 600 |
| 2025-05-07 | 24.41 | $24.93 | 2800 |
| 2025-05-06 | 24.36 | $25.08 | 4133 |
| 2025-05-05 | 24.28 | $25.32 | 836 |
| 2025-05-02 | 24.18 | $25.03 | 5300 |
| 2025-05-01 | 24.09 | $24.55 | 4900 |
| 2025-04-30 | 24.04 | $24.53 | 300 |
| 2025-04-29 | 23.98 | $24.57 | 5600 |
| 2025-04-28 | 23.92 | $24.33 | 2300 |
| 2025-04-25 | 23.88 | $24.27 | 3100 |
| 2025-04-24 | 23.84 | $24.58 | 7500 |
| 2025-04-23 | 23.76 | $24.19 | 600 |
| 2025-04-22 | 23.72 | $24.02 | 2900 |
| 2025-04-21 | 23.68 | $23.49 | 6515 |
| 2025-04-17 | 23.70 | $23.64 | 500 |
| 2025-04-16 | 23.71 | $23.32 | 16300 |
| 2025-04-15 | 23.75 | $23.57 | 4345 |
| 2025-04-14 | 23.77 | $23.52 | 9100 |
| 2025-04-11 | 23.80 | $23.20 | 10729 |
| 2025-04-10 | 23.86 | $22.74 | 13211 |
| 2025-04-09 | 23.98 | $23.15 | 4900 |
| 2025-04-08 | 24.07 | $21.59 | 11423 |
| 2025-04-07 | 24.33 | $21.87 | 1717 |
| 2025-04-04 | 24.59 | $22.48 | 2200 |
| 2025-04-03 | 24.81 | $24.05 | 3600 |
| 2025-04-02 | 24.89 | $24.49 | 800 |
| 2025-04-01 | 24.93 | $24.24 | 4438 |
| 2025-03-31 | 25.00 | $24.20 | 7000 |
| 2025-03-28 | 25.09 | $24.37 | 3800 |
| 2025-03-27 | 25.16 | $25.04 | 840 |
| 2025-03-26 | 25.18 | $24.79 | 1045 |
| 2025-03-25 | 25.22 | $25.04 | 3800 |
| 2025-03-24 | 25.23 | $25.18 | 2500 |
| 2025-03-21 | 25.24 | $25.11 | 2800 |
| 2025-03-20 | 25.25 | $25.28 | 102 |
| 2025-03-19 | 25.25 | $25.59 | 1621 |
| 2025-03-18 | 25.22 | $25.56 | 11140 |
| 2025-03-17 | 25.18 | $25.73 | 500 |
| 2025-03-14 | 25.12 | $25.37 | 809 |
| 2025-03-13 | 25.10 | $24.81 | 5408 |
| 2025-03-12 | 25.13 | $25.08 | 2700 |
| 2025-03-11 | 25.13 | $25.01 | 3000 |
| 2025-03-10 | 25.14 | $24.82 | 100 |
| 2025-03-07 | 25.18 | $25.67 | 2200 |
| 2025-03-06 | 25.13 | $25.58 | 1700 |
| 2025-03-05 | 25.08 | $25.82 | 2812 |
| 2025-03-04 | 25.00 | $24.78 | 4844 |
| 2025-03-03 | 25.02 | $24.37 | 2600 |
| 2025-02-28 | 25.09 | $24.66 | 821 |
| 2025-02-27 | 25.14 | $24.96 | 200 |
| 2025-02-26 | 25.16 | $25.40 | 112 |
| 2025-02-25 | 25.13 | $25.14 | 3140 |
| 2025-02-24 | 25.13 | $25.33 | 5500 |
| 2025-02-21 | 25.11 | $25.56 | 2300 |
| 2025-02-20 | 25.06 | $25.92 | 2100 |
| 2025-02-19 | 24.97 | $25.70 | 1300 |
| 2025-02-18 | 24.89 | $25.69 | 2400 |
| 2025-02-14 | 24.81 | $25.42 | 1100 |
| 2025-02-13 | 24.74 | $25.32 | 2249 |
| 2025-02-12 | 24.68 | $24.94 | 14141 |
| 2025-02-11 | 24.66 | $24.90 | 5500 |
| 2025-02-10 | 24.63 | $25.25 | 58802 |
| 2025-02-07 | 24.56 | $24.83 | 500 |
| 2025-02-06 | 24.54 | $24.78 | 211 |
| 2025-02-05 | 24.51 | $24.71 | 21338 |
| 2025-02-04 | 24.49 | $24.66 | 1333 |
| 2025-02-03 | 24.47 | $24.26 | 3944 |
| 2025-01-31 | 24.50 | $24.60 | 2300 |
| 2025-01-30 | 24.48 | $24.73 | 7224 |
| 2025-01-29 | 24.46 | $24.41 | 2224 |
| 2025-01-28 | 24.46 | $24.31 | 7041 |
| 2025-01-27 | 24.48 | $24.09 | 58400 |
| 2025-01-24 | 24.52 | $24.73 | 3800 |
| 2025-01-23 | 24.50 | $24.75 | 5511 |
| 2025-01-22 | 24.47 | $24.63 | 1300 |
| 2025-01-21 | 24.46 | $24.63 | 4500 |
| 2025-01-17 | 24.44 | $24.25 | 3422 |
| 2025-01-16 | 24.46 | $24.07 | 2000 |
| 2025-01-15 | 24.50 | $24.01 | 5100 |
| 2025-01-14 | 24.55 | $23.65 | 11107 |
| 2025-01-13 | 24.64 | $23.11 | 7900 |
| 2025-01-10 | 24.80 | $23.47 | 900 |
| 2025-01-08 | 24.94 | $24.19 | 4626 |
| 2025-01-07 | 25.02 | $24.36 | 600 |
| 2025-01-06 | 25.09 | $24.55 | 1800 |
| 2025-01-03 | 25.15 | $24.65 | 24000 |
| 2025-01-02 | 25.20 | $24.28 | 5417 |
| 2024-12-31 | 25.30 | $24.23 | 324 |
| 2024-12-30 | 25.41 | $24.39 | 6200 |
| 2024-12-27 | 25.52 | $24.51 | 2600 |
| 2024-12-26 | 25.63 | $24.76 | 3000 |
| 2024-12-24 | 25.72 | $24.91 | 46900 |
| 2024-12-23 | 25.81 | $24.83 | 14141 |
| 2024-12-20 | 25.91 | $24.72 | 2740 |
| 2024-12-19 | 26.03 | $24.62 | 5600 |
| 2024-12-18 | 26.18 | $24.52 | 6237 |
| 2024-12-17 | 26.36 | $26.11 | 537 |
| 2024-12-16 | 26.38 | $26.08 | 1700 |
| 2024-12-13 | 26.41 | $26.28 | 2015 |
| 2024-12-12 | 26.43 | $26.31 | 100 |
| 2024-12-11 | 26.44 | $26.73 | 922 |
| 2024-12-10 | 26.41 | $26.76 | 1605 |
| 2024-12-09 | 26.37 | $27.24 | 3700 |
| 2024-12-06 | 26.28 | $26.42 | 439 |
| 2024-12-05 | 26.27 | $26.38 | 2344 |
| 2024-12-04 | 26.26 | $26.32 | 100 |
| 2024-12-03 | 26.25 | $26.26 | 2748 |
| 2024-12-02 | 26.25 | $26.19 | 15000 |
| 2024-11-29 | 26.26 | $26.01 | 410 |
| 2024-11-27 | 26.28 | $26.19 | 1500 |
| 2024-11-26 | 26.29 | $26.10 | — |
| 2024-11-25 | 26.31 | $26.10 | 602 |
| 2024-11-22 | 26.33 | $25.86 | 1508 |
| 2024-11-21 | 26.38 | $25.90 | 4000 |
| 2024-11-20 | 26.43 | $25.89 | 2005 |
| 2024-11-19 | 26.49 | $25.62 | 5300 |
| 2024-11-18 | 26.58 | $25.49 | 5300 |
| 2024-11-15 | 26.70 | $25.39 | 100 |
| 2024-11-14 | 26.84 | $25.62 | 1300 |
| 2024-11-13 | 26.96 | $25.73 | 2020 |
| 2024-11-12 | 27.09 | $26.01 | 2200 |
| 2024-11-11 | 27.21 | $26.48 | 100 |
| 2024-11-08 | 27.28 | $26.54 | 100 |
| 2024-11-07 | 27.36 | $27.47 | 500 |
| 2024-11-06 | 27.35 | $27.09 | 1848 |
| 2024-11-05 | 27.38 | $27.42 | 2124 |
| 2024-11-04 | 27.37 | $27.04 | 4849 |
| 2024-11-01 | 27.41 | $27.03 | 800 |
| 2024-10-31 | 27.45 | $27.11 | 2842 |
| 2024-10-30 | 27.48 | $27.17 | 5121 |
| 2024-10-29 | 27.52 | $27.42 | 1106 |
| 2024-10-28 | 27.53 | $27.62 | 6908 |
| 2024-10-25 | 27.52 | $27.12 | 19939 |
| 2024-10-24 | 27.56 | $27.22 | 224 |
| 2024-10-23 | 27.59 | $27.28 | 1134 |
| 2024-10-22 | 27.63 | $27.36 | 200 |
| 2024-10-21 | 27.66 | $27.36 | 100 |
| 2024-10-18 | 27.69 | $27.42 | 117 |
| 2024-10-17 | 27.71 | $27.07 | 1000 |
| 2024-10-16 | 27.78 | $27.44 | 900 |
| 2024-10-15 | 27.82 | $27.30 | 1400 |
| 2024-10-14 | 27.87 | $28.19 | 300 |
| 2024-10-11 | 27.84 | $28.43 | 900 |
| 2024-10-10 | 27.78 | $28.27 | 547 |
| 2024-10-09 | 27.73 | $28.31 | 624 |
| 2024-10-08 | 27.66 | $28.61 | 1142 |
| 2024-10-07 | 27.56 | $29.59 | 5116 |
| 2024-10-04 | 27.35 | $29.31 | 411 |
| 2024-10-03 | 27.14 | $28.69 | 300 |
| 2024-10-02 | 26.98 | $29.19 | 1544 |
| 2024-10-01 | 26.75 | $28.41 | 200 |
| 2024-09-30 | 26.58 | $28.26 | 7720 |
| 2024-09-27 | 26.40 | $28.42 | 3606 |
| 2024-09-26 | 26.18 | $27.97 | 3700 |
| 2024-09-25 | 26.00 | $26.64 | 1400 |
| 2024-09-24 | 25.93 | $27.10 | 3201 |
| 2024-09-23 | 25.81 | $26.33 | 100 |
| 2024-09-20 | 25.75 | $26.25 | 1418 |
| 2024-09-19 | 25.70 | $26.37 | 6400 |
| 2024-09-18 | 25.63 | $25.86 | 4703 |
| 2024-09-17 | 25.60 | $25.91 | 300 |
| 2024-09-16 | 25.57 | $25.81 | 100 |
| 2024-09-13 | 25.55 | $25.75 | 728 |
| 2024-09-12 | 25.52 | $25.61 | 936 |
| 2024-09-11 | 25.52 | $25.49 | 600 |
| 2024-09-10 | 25.52 | $25.15 | 700 |
| 2024-09-09 | 25.56 | $25.37 | 17200 |
| 2024-09-06 | 25.58 | $24.99 | 4945 |
| 2024-09-05 | 25.64 | $25.68 | 8204 |
| 2024-09-04 | 25.63 | $25.58 | 1000 |
| 2024-09-03 | 25.64 | $25.71 | 1727 |
| 2024-08-30 | 25.63 | $26.13 | 6300 |
| 2024-08-29 | 25.58 | $25.81 | 2006 |
| 2024-08-28 | 25.55 | $25.64 | 2108 |
| 2024-08-27 | 25.55 | $25.84 | 4010 |
| 2024-08-26 | 25.51 | $25.81 | 2845 |
| 2024-08-23 | 25.48 | $25.90 | 1000 |
| 2024-08-22 | 25.44 | $25.64 | 2600 |
| 2024-08-21 | 25.42 | $25.86 | 1823 |
| 2024-08-20 | 25.37 | $25.62 | 100 |
| 2024-08-19 | 25.35 | $25.91 | 600 |
| 2024-08-16 | 25.29 | $25.55 | 1145 |
| 2024-08-15 | 25.26 | $25.35 | 2800 |
| 2024-08-14 | 25.25 | $25.02 | 1700 |
| 2024-08-13 | 25.27 | $25.14 | 2500 |
| 2024-08-12 | 25.29 | $24.93 | 1100 |
| 2024-08-09 | 25.33 | $24.80 | 4300 |
| 2024-08-08 | 25.38 | $24.74 | 600 |
| 2024-08-07 | 25.45 | $24.28 | 6400 |
| 2024-08-06 | 25.57 | $24.27 | 200 |
| 2024-08-05 | 25.71 | $24.35 | 3400 |
| 2024-08-02 | 25.85 | $24.77 | 500 |
| 2024-08-01 | 25.97 | $25.17 | 1012 |
| 2024-07-31 | 26.05 | $25.80 | 200 |
| 2024-07-30 | 26.08 | $25.49 | 9400 |
| 2024-07-29 | 26.14 | $25.59 | 200 |
| 2024-07-26 | 26.19 | $25.57 | 2400 |
| 2024-07-25 | 26.26 | $25.30 | 1400 |
| 2024-07-24 | 26.36 | $25.53 | 2200 |
| 2024-07-23 | 26.45 | $26.08 | 100 |
| 2024-07-22 | 26.49 | $26.32 | 200 |
| 2024-07-19 | 26.51 | $26.16 | 203 |
| 2024-07-18 | 26.54 | $26.33 | 1100 |
| 2024-07-17 | 26.56 | $26.53 | 100 |
| 2024-07-16 | 26.57 | $26.94 | 225 |
| 2024-07-15 | 26.53 | $26.72 | 1534 |
| 2024-07-12 | 26.51 | $27.10 | 400 |
| 2024-07-11 | 26.45 | $26.69 | 1536 |
| 2024-07-10 | 26.42 | $26.49 | 1200 |
| 2024-07-09 | 26.41 | $26.56 | 2800 |
| 2024-07-08 | 26.40 | $26.40 | 800 |
| 2024-07-05 | 26.40 | $26.65 | 144 |
| 2024-07-03 | 26.37 | $26.54 | 500 |
| 2024-07-02 | 26.35 | $26.04 | 2800 |
| 2024-07-01 | 26.39 | $26.18 | 2300 |
| 2024-06-28 | 26.41 | $25.92 | 10915 |
| 2024-06-27 | 26.46 | $26.13 | 4900 |
| 2024-06-26 | 26.50 | $26.40 | 7400 |
| 2024-06-25 | 26.51 | $26.38 | 6300 |
| 2024-06-24 | 26.52 | $26.34 | 2100 |
| 2024-06-21 | 26.54 | $26.43 | 700 |
| 2024-06-20 | 26.55 | $26.68 | 1500 |
| 2024-06-18 | 26.53 | $26.89 | 1526 |
| 2024-06-17 | 26.50 | $26.72 | 404 |
| 2024-06-14 | 26.47 | $26.52 | 700 |
| 2024-06-13 | 26.47 | $26.57 | 600 |
| 2024-06-12 | 26.46 | $26.64 | 2125 |
| 2024-06-11 | 26.44 | $26.44 | 4822 |
| 2024-06-10 | 26.44 | $26.43 | 20828 |
| 2024-06-07 | 26.44 | $26.25 | 2000 |
| 2024-06-06 | 26.46 | $26.59 | 1700 |
| 2024-06-05 | 26.45 | $26.48 | 600 |
| 2024-06-04 | 26.44 | $25.91 | 320 |
| 2024-06-03 | 26.50 | $26.26 | 508 |
| 2024-05-31 | 26.53 | $25.84 | 427 |
| 2024-05-30 | 26.60 | $26.30 | 4832 |
| 2024-05-29 | 26.63 | $26.28 | 100 |
| 2024-05-28 | 26.67 | $26.68 | 509 |
| 2024-05-24 | 26.66 | $26.57 | 16600 |
| 2024-05-23 | 26.67 | $26.45 | 3500 |
| 2024-05-22 | 26.70 | $26.69 | 600 |
| 2024-05-21 | 26.70 | $26.83 | 700 |
| 2024-05-20 | 26.68 | $27.16 | 1141 |
| 2024-05-17 | 26.63 | $27.29 | 1200 |
| 2024-05-16 | 26.56 | $27.22 | 931 |
| 2024-05-15 | 26.50 | $27.10 | 642 |
| 2024-05-14 | 26.43 | $26.78 | 500 |
| 2024-05-13 | 26.40 | $26.60 | 2400 |
| 2024-05-10 | 26.37 | $26.49 | 100 |
| 2024-05-09 | 26.36 | $26.70 | 216 |
| 2024-05-08 | 26.33 | $26.54 | 800 |
| 2024-05-07 | 26.30 | $26.79 | 200 |
| 2024-05-06 | 26.25 | $27.23 | 437 |
| 2024-05-03 | 26.15 | $27.27 | 614 |
| 2024-05-02 | 26.03 | $27.15 | 800 |
| 2024-05-01 | 25.91 | $26.17 | 846 |
| 2024-04-30 | 25.89 | $26.21 | 3900 |
| 2024-04-29 | 25.85 | $26.60 | 516 |
| 2024-04-26 | 25.77 | $26.39 | 1444 |
| 2024-04-25 | 25.71 | $25.95 | 3704 |
| 2024-04-24 | 25.68 | $25.90 | 1842 |
| 2024-04-23 | 25.66 | $25.70 | 12600 |
| 2024-04-22 | 25.66 | $25.20 | 307 |
| 2024-04-19 | 25.70 | $24.76 | 2200 |
| 2024-04-18 | 25.80 | $25.07 | 1100 |
| 2024-04-17 | 25.88 | $24.99 | 4039 |
| 2024-04-16 | 25.97 | $25.17 | 115047 |
| 2024-04-15 | 26.06 | $25.45 | 5122 |
| 2024-04-12 | 26.12 | $25.74 | 300 |
| 2024-04-11 | 26.16 | $26.56 | 100 |
| 2024-04-10 | 26.12 | $26.32 | 800 |
| 2024-04-09 | 26.10 | $26.70 | 300 |
| 2024-04-08 | 26.04 | $26.41 | 401 |
| 2024-04-05 | 26.00 | $26.36 | 736 |
| 2024-04-04 | 25.96 | $26.30 | 505 |
| 2024-04-03 | 25.92 | $26.38 | 1100 |
| 2024-04-02 | 25.88 | $26.44 | 1000 |
| 2024-04-01 | 25.82 | $26.33 | 2000 |
| 2024-03-28 | 25.76 | $25.95 | 1500 |
| 2024-03-27 | 25.74 | $25.93 | 1600 |
| 2024-03-26 | 25.72 | $25.79 | 3727 |
| 2024-03-25 | 25.72 | $25.93 | 100 |
| 2024-03-22 | 25.69 | $25.80 | 1214 |
| 2024-03-21 | 25.68 | $25.97 | 15200 |
| 2024-03-20 | 25.65 | $25.92 | 3700 |
| 2024-03-19 | 25.62 | $25.70 | 6737 |
| 2024-03-18 | 25.62 | $25.73 | 845 |
| 2024-03-15 | 25.60 | $25.55 | 21300 |
| 2024-03-14 | 25.61 | $25.79 | 4500 |
| 2024-03-13 | 25.59 | $26.06 | 5139 |
| 2024-03-12 | 25.54 | $26.32 | 913 |
| 2024-03-11 | 25.46 | $26.03 | 625 |
| 2024-03-08 | 25.40 | $25.67 | 3827 |
| 2024-03-07 | 25.37 | $25.77 | 1200 |
| 2024-03-06 | 25.33 | $25.71 | 1000 |
| 2024-03-05 | 25.29 | $25.52 | 1820 |
| 2024-03-04 | 25.27 | $26.04 | 836 |
| 2024-03-01 | 25.18 | $26.22 | 45300 |
| 2024-02-29 | 25.08 | $25.58 | 3100 |
| 2024-02-28 | 25.02 | $25.28 | 1400 |
| 2024-02-27 | 25.00 | $25.75 | 100 |
| 2024-02-26 | 24.92 | $25.68 | 5227 |
| 2024-02-23 | 24.84 | $25.60 | 512 |
| 2024-02-22 | 24.75 | $25.37 | 100 |
| 2024-02-21 | 24.69 | $24.98 | 237 |
| 2024-02-20 | 24.66 | $24.95 | 2527 |
| 2024-02-16 | 24.63 | $25.15 | 108 |
| 2024-02-15 | 24.57 | $24.89 | 100 |
| 2024-02-14 | 24.54 | $24.62 | 100 |
| 2024-02-13 | 24.53 | $24.01 | 100 |
| 2024-02-12 | 24.59 | $24.72 | 33200 |
| 2024-02-09 | 24.57 | $24.65 | 39723 |
| 2024-02-08 | 24.57 | $24.43 | 5200 |
| 2024-02-07 | 24.58 | $24.62 | 100 |
| 2024-02-06 | 24.58 | $24.65 | 433 |
| 2024-02-05 | 24.57 | $24.01 | 3400 |
| 2024-02-02 | 24.63 | $24.04 | 400 |
| 2024-02-01 | 24.69 | $24.26 | 123 |
| 2024-01-31 | 24.73 | $24.07 | 4202 |
| 2024-01-30 | 24.80 | $24.23 | 2222 |
| 2024-01-29 | 24.86 | $24.46 | 4014 |
| 2024-01-26 | 24.91 | $24.47 | 1300 |
| 2024-01-25 | 24.95 | $24.62 | 2506 |
| 2024-01-24 | 24.99 | $25.02 | 238 |
| 2024-01-23 | 24.98 | $24.77 | 1300 |
| 2024-01-22 | 25.01 | $24.56 | 800 |
| 2024-01-19 | 25.05 | $24.93 | 1712 |
| 2024-01-18 | 25.07 | $24.64 | 1508 |
| 2024-01-17 | 25.11 | $24.50 | 6624 |
| 2024-01-16 | 25.18 | $24.86 | 3019 |
| 2024-01-12 | 25.21 | $25.32 | 5921 |
| 2024-01-11 | 25.20 | $25.16 | 200 |
| 2024-01-10 | 25.20 | $24.84 | 4936 |
| 2024-01-09 | 25.24 | $24.81 | 3100 |
| 2024-01-08 | 25.28 | $25.36 | 14200 |
| 2024-01-05 | 25.28 | $25.23 | 58228 |
| 2024-01-04 | 25.28 | $25.08 | 2500 |
| 2024-01-03 | 25.30 | $25.17 | 14019 |
| 2024-01-02 | 25.32 | $25.12 | 13103 |
| 2023-12-29 | 25.34 | $25.79 | 1809 |
| 2023-12-28 | 25.29 | $25.77 | 10630 |
| 2023-12-27 | 25.24 | $25.41 | 4000 |
| 2023-12-26 | 25.22 | $25.26 | 400 |
| 2023-12-22 | 25.22 | $25.19 | 800 |
| 2023-12-21 | 25.22 | $25.28 | 47029 |
| 2023-12-20 | 25.21 | $24.66 | 4500 |
| 2023-12-19 | 25.27 | $25.40 | 100 |
| 2023-12-18 | 25.26 | $25.28 | 900 |
| 2023-12-15 | 25.26 | $25.45 | 739 |
| 2023-12-14 | 25.23 | $25.85 | 8731 |
| 2023-12-13 | 25.17 | $25.32 | 4100 |
| 2023-12-12 | 25.15 | $24.97 | 17501 |
| 2023-12-11 | 25.17 | $25.09 | 100 |
| 2023-12-08 | 25.18 | $24.92 | 192513 |
| 2023-12-07 | 25.21 | $25.02 | 7100 |
| 2023-12-06 | 25.23 | $24.86 | 6134 |
| 2023-12-05 | 25.27 | $24.94 | 300 |
| 2023-12-04 | 25.30 | $25.09 | 2900 |
| 2023-12-01 | 25.33 | $25.36 | 700 |
| 2023-11-30 | 25.32 | $25.34 | — |
| 2023-11-29 | 25.32 | $25.33 | 100 |
| 2023-11-28 | 25.32 | $25.58 | — |
| 2023-11-27 | 25.29 | $25.55 | 46846 |
| 2023-11-24 | 25.26 | $25.62 | 100 |
| 2023-11-22 | 25.23 | $25.66 | 1838 |
| 2023-11-21 | 25.18 | $25.69 | — |
| 2023-11-20 | 25.13 | $26.02 | 220 |
| 2023-11-17 | 25.03 | $25.51 | 2400 |
| 2023-11-16 | 24.98 | $25.43 | — |
| 2023-11-15 | 24.94 | $25.81 | 13100 |
| 2023-11-14 | 24.85 | $25.66 | 21700 |
| 2023-11-13 | 24.76 | $25.09 | 92 |
| 2023-11-10 | 24.72 | $25.10 | 200 |
| 2023-11-09 | 24.68 | $24.94 | 2319 |
| 2023-11-08 | 24.66 | $25.18 | 1000 |
| 2023-11-07 | 24.60 | $25.28 | 100 |
| 2023-11-06 | 24.53 | $25.31 | 200 |
| 2023-11-03 | 24.45 | $25.08 | — |
| 2023-11-02 | 24.38 | $24.52 | 800 |
| 2023-11-01 | 24.37 | $23.95 | — |
| 2023-10-31 | 24.41 | $23.67 | 100 |
| 2023-10-30 | 24.49 | $24.14 | 100 |
| 2023-10-27 | 24.53 | $23.78 | 4300 |
| 2023-10-26 | 24.61 | $23.56 | 100 |
| 2023-10-25 | 24.72 | $23.87 | 100 |
| 2023-10-24 | 24.81 | $24.42 | 300 |
| 2023-10-23 | 24.85 | $24.05 | 100 |
| 2023-10-20 | 24.93 | $24.13 | 144604 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
39.29
2026-07-22
Close Price
$38.41
Vol: 653
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
23.36
Average
28.09
Maximum
41.54
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 39.29 | $38.41 | 653 |
| 2026-07-21 | 39.45 | $39.00 | 4920 |
| 2026-07-20 | 39.58 | $37.55 | 2200 |
| 2026-07-17 | 39.88 | $37.61 | 5132 |
| 2026-07-16 | 40.18 | $38.13 | 700 |
| 2026-07-15 | 40.46 | $39.38 | 4419 |
| 2026-07-14 | 40.63 | $39.45 | 1100 |
| 2026-07-13 | 40.80 | $38.75 | 900 |
| 2026-07-10 | 41.04 | $40.66 | 1216 |
| 2026-07-09 | 41.10 | $40.33 | 5243 |
| 2026-07-08 | 41.18 | $39.49 | 4300 |
| 2026-07-07 | 41.33 | $39.48 | 1100 |
| 2026-07-06 | 41.48 | $41.07 | 1126 |
| 2026-07-02 | 41.48 | $40.46 | 4224 |
| 2026-07-01 | 41.54 | $41.39 | 7303 |
| 2026-06-30 | 41.52 | $42.50 | 605 |
| 2026-06-29 | 41.38 | $41.53 | 1200 |
| 2026-06-26 | 41.33 | $41.31 | 2400 |
| 2026-06-25 | 41.29 | $41.84 | 4500 |
| 2026-06-24 | 41.20 | $41.24 | 5809 |
| 2026-06-23 | 41.16 | $41.26 | 2100 |
| 2026-06-22 | 41.11 | $43.94 | 1500 |
| 2026-06-18 | 40.78 | $43.03 | 2700 |
| 2026-06-17 | 40.51 | $41.38 | 2400 |
| 2026-06-16 | 40.39 | $41.48 | 8819 |
| 2026-06-15 | 40.24 | $42.59 | 8121 |
| 2026-06-12 | 39.96 | $41.13 | 800 |
| 2026-06-11 | 39.81 | $40.79 | 700 |
| 2026-06-10 | 39.70 | $38.41 | 2900 |
| 2026-06-09 | 39.81 | $38.95 | 2600 |
| 2026-06-08 | 39.88 | $38.72 | 2800 |
| 2026-06-05 | 39.98 | $38.21 | 5800 |
| 2026-06-04 | 40.14 | $41.12 | 801 |
| 2026-06-03 | 40.01 | $41.22 | 2700 |
| 2026-06-02 | 39.87 | $41.68 | 14302 |
| 2026-06-01 | 39.66 | $40.97 | 2500 |
| 2026-05-29 | 39.51 | $40.30 | 2045 |
| 2026-05-28 | 39.41 | $40.41 | 7200 |
| 2026-05-27 | 39.28 | $40.48 | 4100 |
| 2026-05-26 | 39.12 | $40.58 | 2346 |
| 2026-05-22 | 38.94 | $39.15 | 4520 |
| 2026-05-21 | 38.88 | $38.91 | 6020 |
| 2026-05-20 | 38.83 | $38.57 | 5000 |
| 2026-05-19 | 38.81 | $37.42 | 7127 |
| 2026-05-18 | 38.88 | $37.99 | 4000 |
| 2026-05-15 | 38.89 | $38.32 | 1944 |
| 2026-05-14 | 38.85 | $40.08 | 1423 |
| 2026-05-13 | 38.63 | $39.83 | 7021 |
| 2026-05-12 | 38.41 | $39.13 | 2946 |
| 2026-05-11 | 38.23 | $40.50 | 5300 |
| 2026-05-08 | 37.89 | $40.60 | 33800 |
| 2026-05-07 | 37.51 | $39.79 | 6943 |
| 2026-05-06 | 37.18 | $40.51 | 25100 |
| 2026-05-05 | 36.74 | $39.06 | 6834 |
| 2026-05-04 | 36.41 | $37.95 | 19500 |
| 2026-05-01 | 36.15 | $37.58 | 4800 |
| 2026-04-30 | 35.90 | $37.55 | 4100 |
| 2026-04-29 | 35.62 | $36.68 | 2815 |
| 2026-04-28 | 35.39 | $36.56 | 2549 |
| 2026-04-27 | 35.15 | $37.11 | 11624 |
| 2026-04-24 | 34.82 | $36.96 | 4312 |
| 2026-04-23 | 34.48 | $35.80 | 2000 |
| 2026-04-22 | 34.22 | $36.56 | 5541 |
| 2026-04-21 | 33.88 | $35.29 | 620 |
| 2026-04-20 | 33.63 | $35.73 | 12634 |
| 2026-04-17 | 33.33 | $35.97 | 1711 |
| 2026-04-16 | 32.98 | $35.21 | 900 |
| 2026-04-15 | 32.69 | $34.98 | 5638 |
| 2026-04-14 | 32.41 | $34.96 | 3200 |
| 2026-04-13 | 32.12 | $34.02 | 600 |
| 2026-04-10 | 31.91 | $33.79 | 1700 |
| 2026-04-09 | 31.71 | $33.57 | 7220 |
| 2026-04-08 | 31.52 | $33.62 | 1620 |
| 2026-04-07 | 31.33 | $31.45 | 1000 |
| 2026-04-06 | 31.34 | $31.39 | 1649 |
| 2026-04-02 | 31.36 | $31.19 | 7700 |
| 2026-04-01 | 31.40 | $31.46 | 1700 |
| 2026-03-31 | 31.42 | $31.07 | 5300 |
| 2026-03-30 | 31.48 | $29.76 | 3600 |
| 2026-03-27 | 31.69 | $30.40 | 8932 |
| 2026-03-26 | 31.85 | $30.64 | 13500 |
| 2026-03-25 | 32.01 | $31.98 | 137 |
| 2026-03-24 | 32.05 | $31.49 | 600 |
| 2026-03-23 | 32.16 | $32.30 | 1000 |
| 2026-03-20 | 32.19 | $31.11 | 3700 |
| 2026-03-19 | 32.35 | $32.34 | 2300 |
| 2026-03-18 | 32.40 | $31.99 | 3000 |
| 2026-03-17 | 32.49 | $32.55 | 8700 |
| 2026-03-16 | 32.53 | $32.21 | 15815 |
| 2026-03-13 | 32.60 | $31.37 | 112700 |
| 2026-03-12 | 32.77 | $31.37 | 2514 |
| 2026-03-11 | 32.94 | $32.53 | 2500 |
| 2026-03-10 | 33.00 | $32.37 | 347 |
| 2026-03-09 | 33.08 | $32.16 | 1500 |
| 2026-03-06 | 33.17 | $31.48 | 500 |
| 2026-03-05 | 33.33 | $31.93 | 1311 |
| 2026-03-04 | 33.44 | $32.54 | 3342 |
| 2026-03-03 | 33.49 | $31.78 | 900 |
| 2026-03-02 | 33.61 | $33.67 | 4615 |
| 2026-02-27 | 33.54 | $34.41 | 1334 |
| 2026-02-26 | 33.39 | $34.57 | 1900 |
| 2026-02-25 | 33.22 | $34.84 | 25100 |
| 2026-02-24 | 33.00 | $34.39 | 648 |
| 2026-02-23 | 32.81 | $33.63 | 524 |
| 2026-02-20 | 32.67 | $34.10 | 10010 |
| 2026-02-19 | 32.48 | $33.34 | 426 |
| 2026-02-18 | 32.34 | $33.28 | 1810 |
| 2026-02-17 | 32.20 | $32.92 | 2220 |
| 2026-02-13 | 32.07 | $33.20 | 1200 |
| 2026-02-12 | 31.91 | $32.99 | 940 |
| 2026-02-11 | 31.75 | $33.18 | 2715 |
| 2026-02-10 | 31.56 | $32.51 | 400 |
| 2026-02-09 | 31.42 | $32.54 | 2737 |
| 2026-02-06 | 31.27 | $31.97 | 500 |
| 2026-02-05 | 31.17 | $31.03 | 2026 |
| 2026-02-04 | 31.15 | $31.25 | 1239 |
| 2026-02-03 | 31.10 | $31.63 | 2800 |
| 2026-02-02 | 31.01 | $31.69 | 2500 |
| 2026-01-30 | 30.90 | $31.56 | 2317 |
| 2026-01-29 | 30.79 | $31.97 | 5041 |
| 2026-01-28 | 30.62 | $32.09 | 2500 |
| 2026-01-27 | 30.43 | $31.70 | 5300 |
| 2026-01-26 | 30.26 | $30.94 | 214 |
| 2026-01-23 | 30.14 | $30.83 | 2100 |
| 2026-01-22 | 30.03 | $30.66 | 2400 |
| 2026-01-21 | 29.91 | $30.34 | 1108 |
| 2026-01-20 | 29.82 | $29.84 | 2900 |
| 2026-01-16 | 29.77 | $30.39 | 108 |
| 2026-01-15 | 29.64 | $30.29 | 2328 |
| 2026-01-14 | 29.52 | $30.22 | 3429 |
| 2026-01-13 | 29.41 | $30.16 | 2200 |
| 2026-01-12 | 29.29 | $30.53 | 1500 |
| 2026-01-09 | 29.14 | $30.20 | 1238 |
| 2026-01-08 | 29.03 | $29.96 | 2500 |
| 2026-01-07 | 28.93 | $29.99 | 2102 |
| 2026-01-06 | 28.84 | $30.35 | 2500 |
| 2026-01-05 | 28.70 | $29.80 | 8700 |
| 2026-01-02 | 28.62 | $29.26 | 4900 |
| 2025-12-31 | 28.60 | $28.36 | 1300 |
| 2025-12-30 | 28.67 | $28.54 | 4323 |
| 2025-12-29 | 28.72 | $28.40 | 2400 |
| 2025-12-26 | 28.80 | $28.47 | 2021 |
| 2025-12-24 | 28.88 | $28.30 | 3400 |
| 2025-12-23 | 28.99 | $28.28 | 28140 |
| 2025-12-22 | 29.10 | $28.11 | 73816 |
| 2025-12-19 | 29.23 | $27.95 | 5427 |
| 2025-12-18 | 29.39 | $27.50 | 3900 |
| 2025-12-17 | 29.59 | $26.98 | 10940 |
| 2025-12-16 | 29.87 | $29.34 | 1227 |
| 2025-12-15 | 29.92 | $29.60 | 2802 |
| 2025-12-12 | 29.95 | $29.66 | 2500 |
| 2025-12-11 | 29.99 | $30.25 | 6300 |
| 2025-12-10 | 29.97 | $30.35 | 1500 |
| 2025-12-09 | 29.95 | $29.97 | 500 |
| 2025-12-08 | 29.96 | $29.93 | 701 |
| 2025-12-05 | 29.99 | $29.99 | 125 |
| 2025-12-04 | 30.01 | $29.85 | 1900 |
| 2025-12-03 | 30.06 | $29.97 | 1300 |
| 2025-12-02 | 30.10 | $30.02 | 7400 |
| 2025-12-01 | 30.14 | $30.05 | 1201 |
| 2025-11-28 | 30.18 | $30.18 | 112 |
| 2025-11-26 | 30.22 | $30.05 | 1300 |
| 2025-11-25 | 30.27 | $29.78 | 7201 |
| 2025-11-24 | 30.36 | $29.51 | 2700 |
| 2025-11-21 | 30.48 | $29.14 | 2016 |
| 2025-11-20 | 30.65 | $29.24 | 1740 |
| 2025-11-19 | 30.80 | $29.98 | 3422 |
| 2025-11-18 | 30.89 | $30.06 | 742 |
| 2025-11-17 | 30.97 | $30.40 | 2836 |
| 2025-11-14 | 31.02 | $30.74 | 1000 |
| 2025-11-13 | 31.03 | $30.69 | 325 |
| 2025-11-12 | 31.04 | $31.19 | 1136 |
| 2025-11-11 | 30.99 | $31.20 | 400 |
| 2025-11-10 | 30.94 | $31.26 | 9600 |
| 2025-11-07 | 30.87 | $30.73 | 331 |
| 2025-11-06 | 30.83 | $30.96 | 1805 |
| 2025-11-05 | 30.77 | $31.32 | 1818 |
| 2025-11-04 | 30.67 | $31.01 | 300 |
| 2025-11-03 | 30.60 | $31.65 | 1214 |
| 2025-10-31 | 30.45 | $31.15 | 240 |
| 2025-10-30 | 30.35 | $31.13 | 313 |
| 2025-10-29 | 30.24 | $31.36 | 1427 |
| 2025-10-28 | 30.10 | $31.19 | 1449 |
| 2025-10-27 | 29.97 | $31.07 | 1800 |
| 2025-10-24 | 29.84 | $30.75 | 100 |
| 2025-10-23 | 29.73 | $30.32 | 835 |
| 2025-10-22 | 29.66 | $29.86 | 103 |
| 2025-10-21 | 29.63 | $29.98 | 327 |
| 2025-10-20 | 29.58 | $30.23 | 8400 |
| 2025-10-17 | 29.51 | $29.71 | 1300 |
| 2025-10-16 | 29.49 | $29.76 | 3100 |
| 2025-10-15 | 29.46 | $29.69 | 115 |
| 2025-10-14 | 29.44 | $29.04 | 1139 |
| 2025-10-13 | 29.48 | $29.47 | 1100 |
| 2025-10-10 | 29.48 | $28.40 | 800 |
| 2025-10-09 | 29.58 | $29.60 | 300 |
| 2025-10-08 | 29.56 | $29.91 | 100 |
| 2025-10-07 | 29.51 | $29.69 | 2412 |
| 2025-10-06 | 29.47 | $30.08 | 4532 |
| 2025-10-03 | 29.38 | $30.00 | 2300 |
| 2025-10-02 | 29.29 | $29.88 | 500 |
| 2025-10-01 | 29.20 | $29.63 | 4407 |
| 2025-09-30 | 29.12 | $29.25 | 905 |
| 2025-09-29 | 29.07 | $29.10 | 600 |
| 2025-09-26 | 29.02 | $28.69 | 1912 |
| 2025-09-25 | 29.00 | $28.99 | 7700 |
| 2025-09-24 | 28.95 | $29.29 | 11600 |
| 2025-09-23 | 28.86 | $29.59 | 7400 |
| 2025-09-22 | 28.74 | $29.70 | 800 |
| 2025-09-19 | 28.60 | $29.59 | 4800 |
| 2025-09-18 | 28.45 | $29.70 | 3700 |
| 2025-09-17 | 28.29 | $29.55 | 521 |
| 2025-09-16 | 28.13 | $29.29 | 2600 |
| 2025-09-15 | 27.99 | $29.16 | 5947 |
| 2025-09-12 | 27.85 | $28.77 | 100 |
| 2025-09-11 | 27.75 | $28.77 | 1308 |
| 2025-09-10 | 27.63 | $28.39 | 8900 |
| 2025-09-09 | 27.55 | $28.10 | 746 |
| 2025-09-08 | 27.49 | $27.88 | 1045 |
| 2025-09-05 | 27.45 | $27.69 | 500 |
| 2025-09-04 | 27.43 | $27.17 | 7200 |
| 2025-09-03 | 27.45 | $27.22 | 103 |
| 2025-09-02 | 27.47 | $26.94 | 2500 |
| 2025-08-29 | 27.51 | $27.26 | 100 |
| 2025-08-28 | 27.52 | $27.51 | 3626 |
| 2025-08-27 | 27.50 | $27.54 | 6925 |
| 2025-08-26 | 27.47 | $27.74 | 1521 |
| 2025-08-25 | 27.43 | $27.78 | 132 |
| 2025-08-22 | 27.38 | $27.87 | 4500 |
| 2025-08-21 | 27.32 | $27.41 | 1400 |
| 2025-08-20 | 27.30 | $27.45 | 300 |
| 2025-08-19 | 27.29 | $27.58 | 916 |
| 2025-08-18 | 27.26 | $27.86 | 1013 |
| 2025-08-15 | 27.21 | $27.51 | 2422 |
| 2025-08-14 | 27.20 | $27.33 | 100 |
| 2025-08-13 | 27.20 | $27.62 | 2342 |
| 2025-08-12 | 27.18 | $27.41 | 1200 |
| 2025-08-11 | 27.17 | $27.01 | 200 |
| 2025-08-08 | 27.21 | $27.10 | 100 |
| 2025-08-07 | 27.24 | $27.10 | 19000 |
| 2025-08-06 | 27.27 | $26.87 | 121 |
| 2025-08-05 | 27.32 | $26.85 | 245 |
| 2025-08-04 | 27.38 | $26.79 | 1120 |
| 2025-08-01 | 27.44 | $26.50 | 2735 |
| 2025-07-31 | 27.54 | $26.83 | 900 |
| 2025-07-30 | 27.61 | $27.06 | 220 |
| 2025-07-29 | 27.66 | $27.46 | 2322 |
| 2025-07-28 | 27.67 | $27.45 | 5800 |
| 2025-07-25 | 27.68 | $27.67 | 1914 |
| 2025-07-24 | 27.67 | $27.94 | 146 |
| 2025-07-23 | 27.63 | $28.13 | 700 |
| 2025-07-22 | 27.57 | $27.81 | 320 |
| 2025-07-21 | 27.53 | $27.95 | 6500 |
| 2025-07-18 | 27.47 | $27.86 | 100 |
| 2025-07-17 | 27.42 | $27.99 | 11334 |
| 2025-07-16 | 27.34 | $27.65 | 722 |
| 2025-07-15 | 27.29 | $27.58 | 1139 |
| 2025-07-14 | 27.25 | $27.19 | 4012 |
| 2025-07-11 | 27.24 | $27.21 | 2532 |
| 2025-07-10 | 27.23 | $27.38 | 7100 |
| 2025-07-09 | 27.20 | $27.40 | 200 |
| 2025-07-08 | 27.17 | $27.31 | 300 |
| 2025-07-07 | 27.14 | $26.93 | 5400 |
| 2025-07-03 | 27.14 | $27.55 | 29600 |
| 2025-07-02 | 27.08 | $27.45 | 614 |
| 2025-07-01 | 27.02 | $27.53 | 1811 |
| 2025-06-30 | 26.94 | $27.63 | 2700 |
| 2025-06-27 | 26.85 | $27.41 | 1048 |
| 2025-06-26 | 26.76 | $27.31 | 2700 |
| 2025-06-25 | 26.68 | $27.23 | 400 |
| 2025-06-24 | 26.60 | $27.25 | 1300 |
| 2025-06-23 | 26.50 | $26.52 | 1929 |
| 2025-06-20 | 26.47 | $26.30 | 4548 |
| 2025-06-18 | 26.46 | $26.56 | 12133 |
| 2025-06-17 | 26.42 | $26.48 | 3648 |
| 2025-06-16 | 26.39 | $26.98 | 25436 |
| 2025-06-13 | 26.30 | $26.50 | 12900 |
| 2025-06-12 | 26.25 | $27.10 | 7800 |
| 2025-06-11 | 26.14 | $27.04 | 9000 |
| 2025-06-10 | 26.03 | $27.04 | 1600 |
| 2025-06-09 | 25.91 | $26.84 | 5235 |
| 2025-06-06 | 25.80 | $26.54 | 6300 |
| 2025-06-05 | 25.71 | $26.18 | 20000 |
| 2025-06-04 | 25.65 | $26.06 | 16226 |
| 2025-06-03 | 25.60 | $25.71 | 10200 |
| 2025-06-02 | 25.58 | $25.69 | 2339 |
| 2025-05-30 | 25.56 | $25.44 | 1600 |
| 2025-05-29 | 25.56 | $25.75 | 633 |
| 2025-05-28 | 25.52 | $25.61 | 1100 |
| 2025-05-27 | 25.49 | $25.66 | 800 |
| 2025-05-23 | 25.45 | $25.45 | 600 |
| 2025-05-22 | 25.42 | $25.47 | 300 |
| 2025-05-21 | 25.39 | $25.52 | 15432 |
| 2025-05-20 | 25.34 | $25.63 | 2700 |
| 2025-05-19 | 25.28 | $25.87 | 348 |
| 2025-05-16 | 25.19 | $25.70 | 700 |
| 2025-05-15 | 25.10 | $25.72 | 200 |
| 2025-05-14 | 25.00 | $25.71 | 606 |
| 2025-05-13 | 24.88 | $25.68 | 2013 |
| 2025-05-12 | 24.76 | $25.74 | 423 |
| 2025-05-09 | 24.63 | $24.95 | 105 |
| 2025-05-08 | 24.55 | $24.89 | 600 |
| 2025-05-07 | 24.48 | $24.93 | 2800 |
| 2025-05-06 | 24.38 | $25.08 | 4133 |
| 2025-05-05 | 24.26 | $25.32 | 836 |
| 2025-05-02 | 24.10 | $25.03 | 5300 |
| 2025-05-01 | 23.96 | $24.55 | 4900 |
| 2025-04-30 | 23.87 | $24.53 | 300 |
| 2025-04-29 | 23.78 | $24.57 | 5600 |
| 2025-04-28 | 23.68 | $24.33 | 2300 |
| 2025-04-25 | 23.61 | $24.27 | 3100 |
| 2025-04-24 | 23.54 | $24.58 | 7500 |
| 2025-04-23 | 23.45 | $24.19 | 600 |
| 2025-04-22 | 23.39 | $24.02 | 2900 |
| 2025-04-21 | 23.36 | $23.49 | 6515 |
| 2025-04-17 | 23.39 | $23.64 | 500 |
| 2025-04-16 | 23.41 | $23.32 | 16300 |
| 2025-04-15 | 23.47 | $23.57 | 4345 |
| 2025-04-14 | 23.52 | $23.52 | 9100 |
| 2025-04-11 | 23.59 | $23.20 | 10729 |
| 2025-04-10 | 23.69 | $22.74 | 13211 |
| 2025-04-09 | 23.85 | $23.15 | 4900 |
| 2025-04-08 | 23.98 | $21.59 | 11423 |
| 2025-04-07 | 24.27 | $21.87 | 1717 |
| 2025-04-04 | 24.55 | $22.48 | 2200 |
| 2025-04-03 | 24.79 | $24.05 | 3600 |
| 2025-04-02 | 24.88 | $24.49 | 800 |
| 2025-04-01 | 24.94 | $24.24 | 4438 |
| 2025-03-31 | 25.03 | $24.20 | 7000 |
| 2025-03-28 | 25.12 | $24.37 | 3800 |
| 2025-03-27 | 25.19 | $25.04 | 840 |
| 2025-03-26 | 25.20 | $24.79 | 1045 |
| 2025-03-25 | 25.24 | $25.04 | 3800 |
| 2025-03-24 | 25.26 | $25.18 | 2500 |
| 2025-03-21 | 25.26 | $25.11 | 2800 |
| 2025-03-20 | 25.27 | $25.28 | 102 |
| 2025-03-19 | 25.27 | $25.59 | 1621 |
| 2025-03-18 | 25.24 | $25.56 | 11140 |
| 2025-03-17 | 25.21 | $25.73 | 500 |
| 2025-03-14 | 25.16 | $25.37 | 809 |
| 2025-03-13 | 25.15 | $24.81 | 5408 |
| 2025-03-12 | 25.20 | $25.08 | 2700 |
| 2025-03-11 | 25.21 | $25.01 | 3000 |
| 2025-03-10 | 25.24 | $24.82 | 100 |
| 2025-03-07 | 25.28 | $25.67 | 2200 |
| 2025-03-06 | 25.24 | $25.58 | 1700 |
| 2025-03-05 | 25.20 | $25.82 | 2812 |
| 2025-03-04 | 25.13 | $24.78 | 4844 |
| 2025-03-03 | 25.16 | $24.37 | 2600 |
| 2025-02-28 | 25.23 | $24.66 | 821 |
| 2025-02-27 | 25.27 | $24.96 | 200 |
| 2025-02-26 | 25.28 | $25.40 | 112 |
| 2025-02-25 | 25.25 | $25.14 | 3140 |
| 2025-02-24 | 25.23 | $25.33 | 5500 |
| 2025-02-21 | 25.19 | $25.56 | 2300 |
| 2025-02-20 | 25.13 | $25.92 | 2100 |
| 2025-02-19 | 25.03 | $25.70 | 1300 |
| 2025-02-18 | 24.94 | $25.69 | 2400 |
| 2025-02-14 | 24.85 | $25.42 | 1100 |
| 2025-02-13 | 24.77 | $25.32 | 2249 |
| 2025-02-12 | 24.70 | $24.94 | 14141 |
| 2025-02-11 | 24.66 | $24.90 | 5500 |
| 2025-02-10 | 24.62 | $25.25 | 58802 |
| 2025-02-07 | 24.53 | $24.83 | 500 |
| 2025-02-06 | 24.48 | $24.78 | 211 |
| 2025-02-05 | 24.43 | $24.71 | 21338 |
| 2025-02-04 | 24.39 | $24.66 | 1333 |
| 2025-02-03 | 24.35 | $24.26 | 3944 |
| 2025-01-31 | 24.35 | $24.60 | 2300 |
| 2025-01-30 | 24.32 | $24.73 | 7224 |
| 2025-01-29 | 24.27 | $24.41 | 2224 |
| 2025-01-28 | 24.26 | $24.31 | 7041 |
| 2025-01-27 | 24.25 | $24.09 | 58400 |
| 2025-01-24 | 24.27 | $24.73 | 3800 |
| 2025-01-23 | 24.23 | $24.75 | 5511 |
| 2025-01-22 | 24.19 | $24.63 | 1300 |
| 2025-01-21 | 24.16 | $24.63 | 4500 |
| 2025-01-17 | 24.13 | $24.25 | 3422 |
| 2025-01-16 | 24.14 | $24.07 | 2000 |
| 2025-01-15 | 24.19 | $24.01 | 5100 |
| 2025-01-14 | 24.24 | $23.65 | 11107 |
| 2025-01-13 | 24.35 | $23.11 | 7900 |
| 2025-01-10 | 24.52 | $23.47 | 900 |
| 2025-01-08 | 24.67 | $24.19 | 4626 |
| 2025-01-07 | 24.77 | $24.36 | 600 |
| 2025-01-06 | 24.87 | $24.55 | 1800 |
| 2025-01-03 | 24.95 | $24.65 | 24000 |
| 2025-01-02 | 25.03 | $24.28 | 5417 |
| 2024-12-31 | 25.16 | $24.23 | 324 |
| 2024-12-30 | 25.30 | $24.39 | 6200 |
| 2024-12-27 | 25.44 | $24.51 | 2600 |
| 2024-12-26 | 25.57 | $24.76 | 3000 |
| 2024-12-24 | 25.68 | $24.91 | 46900 |
| 2024-12-23 | 25.79 | $24.83 | 14141 |
| 2024-12-20 | 25.90 | $24.72 | 2740 |
| 2024-12-19 | 26.04 | $24.62 | 5600 |
| 2024-12-18 | 26.19 | $24.52 | 6237 |
| 2024-12-17 | 26.35 | $26.11 | 537 |
| 2024-12-16 | 26.36 | $26.08 | 1700 |
| 2024-12-13 | 26.37 | $26.28 | 2015 |
| 2024-12-12 | 26.35 | $26.31 | 100 |
| 2024-12-11 | 26.33 | $26.73 | 922 |
| 2024-12-10 | 26.27 | $26.76 | 1605 |
| 2024-12-09 | 26.21 | $27.24 | 3700 |
| 2024-12-06 | 26.09 | $26.42 | 439 |
| 2024-12-05 | 26.06 | $26.38 | 2344 |
| 2024-12-04 | 26.03 | $26.32 | 100 |
| 2024-12-03 | 26.02 | $26.26 | 2748 |
| 2024-12-02 | 26.01 | $26.19 | 15000 |
| 2024-11-29 | 26.02 | $26.01 | 410 |
| 2024-11-27 | 26.05 | $26.19 | 1500 |
| 2024-11-26 | 26.06 | $26.10 | — |
| 2024-11-25 | 26.09 | $26.10 | 602 |
| 2024-11-22 | 26.13 | $25.86 | 1508 |
| 2024-11-21 | 26.20 | $25.90 | 4000 |
| 2024-11-20 | 26.27 | $25.89 | 2005 |
| 2024-11-19 | 26.34 | $25.62 | 5300 |
| 2024-11-18 | 26.45 | $25.49 | 5300 |
| 2024-11-15 | 26.58 | $25.39 | 100 |
| 2024-11-14 | 26.73 | $25.62 | 1300 |
| 2024-11-13 | 26.87 | $25.73 | 2020 |
| 2024-11-12 | 27.00 | $26.01 | 2200 |
| 2024-11-11 | 27.12 | $26.48 | 100 |
| 2024-11-08 | 27.19 | $26.54 | 100 |
| 2024-11-07 | 27.27 | $27.47 | 500 |
| 2024-11-06 | 27.27 | $27.09 | 1848 |
| 2024-11-05 | 27.31 | $27.42 | 2124 |
| 2024-11-04 | 27.32 | $27.04 | 4849 |
| 2024-11-01 | 27.38 | $27.03 | 800 |
| 2024-10-31 | 27.45 | $27.11 | 2842 |
| 2024-10-30 | 27.52 | $27.17 | 5121 |
| 2024-10-29 | 27.60 | $27.42 | 1106 |
| 2024-10-28 | 27.65 | $27.62 | 6908 |
| 2024-10-25 | 27.69 | $27.12 | 19939 |
| 2024-10-24 | 27.79 | $27.22 | 224 |
| 2024-10-23 | 27.87 | $27.28 | 1134 |
| 2024-10-22 | 27.95 | $27.36 | 200 |
| 2024-10-21 | 28.02 | $27.36 | 100 |
| 2024-10-18 | 28.09 | $27.42 | 117 |
| 2024-10-17 | 28.14 | $27.07 | 1000 |
| 2024-10-16 | 28.23 | $27.44 | 900 |
| 2024-10-15 | 28.27 | $27.30 | 1400 |
| 2024-10-14 | 28.32 | $28.19 | 300 |
| 2024-10-11 | 28.27 | $28.43 | 900 |
| 2024-10-10 | 28.18 | $28.27 | 547 |
| 2024-10-09 | 28.10 | $28.31 | 624 |
| 2024-10-08 | 28.01 | $28.61 | 1142 |
| 2024-10-07 | 27.86 | $29.59 | 5116 |
| 2024-10-04 | 27.61 | $29.31 | 411 |
| 2024-10-03 | 27.35 | $28.69 | 300 |
| 2024-10-02 | 27.15 | $29.19 | 1544 |
| 2024-10-01 | 26.88 | $28.41 | 200 |
| 2024-09-30 | 26.67 | $28.26 | 7720 |
| 2024-09-27 | 26.46 | $28.42 | 3606 |
| 2024-09-26 | 26.23 | $27.97 | 3700 |
| 2024-09-25 | 26.03 | $26.64 | 1400 |
| 2024-09-24 | 25.95 | $27.10 | 3201 |
| 2024-09-23 | 25.82 | $26.33 | 100 |
| 2024-09-20 | 25.77 | $26.25 | 1418 |
| 2024-09-19 | 25.71 | $26.37 | 6400 |
| 2024-09-18 | 25.65 | $25.86 | 4703 |
| 2024-09-17 | 25.63 | $25.91 | 300 |
| 2024-09-16 | 25.61 | $25.81 | 100 |
| 2024-09-13 | 25.59 | $25.75 | 728 |
| 2024-09-12 | 25.58 | $25.61 | 936 |
| 2024-09-11 | 25.58 | $25.49 | 600 |
| 2024-09-10 | 25.59 | $25.15 | 700 |
| 2024-09-09 | 25.63 | $25.37 | 17200 |
| 2024-09-06 | 25.65 | $24.99 | 4945 |
| 2024-09-05 | 25.70 | $25.68 | 8204 |
| 2024-09-04 | 25.68 | $25.58 | 1000 |
| 2024-09-03 | 25.66 | $25.71 | 1727 |
| 2024-08-30 | 25.62 | $26.13 | 6300 |
| 2024-08-29 | 25.54 | $25.81 | 2006 |
| 2024-08-28 | 25.49 | $25.64 | 2108 |
| 2024-08-27 | 25.45 | $25.84 | 4010 |
| 2024-08-26 | 25.39 | $25.81 | 2845 |
| 2024-08-23 | 25.33 | $25.90 | 1000 |
| 2024-08-22 | 25.26 | $25.64 | 2600 |
| 2024-08-21 | 25.22 | $25.86 | 1823 |
| 2024-08-20 | 25.15 | $25.62 | 100 |
| 2024-08-19 | 25.11 | $25.91 | 600 |
| 2024-08-16 | 25.04 | $25.55 | 1145 |
| 2024-08-15 | 25.01 | $25.35 | 2800 |
| 2024-08-14 | 25.01 | $25.02 | 1700 |
| 2024-08-13 | 25.04 | $25.14 | 2500 |
| 2024-08-12 | 25.07 | $24.93 | 1100 |
| 2024-08-09 | 25.13 | $24.80 | 4300 |
| 2024-08-08 | 25.21 | $24.74 | 600 |
| 2024-08-07 | 25.30 | $24.28 | 6400 |
| 2024-08-06 | 25.45 | $24.27 | 200 |
| 2024-08-05 | 25.62 | $24.35 | 3400 |
| 2024-08-02 | 25.78 | $24.77 | 500 |
| 2024-08-01 | 25.91 | $25.17 | 1012 |
| 2024-07-31 | 26.02 | $25.80 | 200 |
| 2024-07-30 | 26.06 | $25.49 | 9400 |
| 2024-07-29 | 26.13 | $25.59 | 200 |
| 2024-07-26 | 26.20 | $25.57 | 2400 |
| 2024-07-25 | 26.27 | $25.30 | 1400 |
| 2024-07-24 | 26.38 | $25.53 | 2200 |
| 2024-07-23 | 26.46 | $26.08 | 100 |
| 2024-07-22 | 26.50 | $26.32 | 200 |
| 2024-07-19 | 26.51 | $26.16 | 203 |
| 2024-07-18 | 26.54 | $26.33 | 1100 |
| 2024-07-17 | 26.56 | $26.53 | 100 |
| 2024-07-16 | 26.55 | $26.94 | 225 |
| 2024-07-15 | 26.51 | $26.72 | 1534 |
| 2024-07-12 | 26.49 | $27.10 | 400 |
| 2024-07-11 | 26.43 | $26.69 | 1536 |
| 2024-07-10 | 26.40 | $26.49 | 1200 |
| 2024-07-09 | 26.40 | $26.56 | 2800 |
| 2024-07-08 | 26.39 | $26.40 | 800 |
| 2024-07-05 | 26.39 | $26.65 | 144 |
| 2024-07-03 | 26.37 | $26.54 | 500 |
| 2024-07-02 | 26.36 | $26.04 | 2800 |
| 2024-07-01 | 26.39 | $26.18 | 2300 |
| 2024-06-28 | 26.41 | $25.92 | 10915 |
| 2024-06-27 | 26.46 | $26.13 | 4900 |
| 2024-06-26 | 26.49 | $26.40 | 7400 |
| 2024-06-25 | 26.49 | $26.38 | 6300 |
| 2024-06-24 | 26.49 | $26.34 | 2100 |
| 2024-06-21 | 26.50 | $26.43 | 700 |
| 2024-06-20 | 26.51 | $26.68 | 1500 |
| 2024-06-18 | 26.49 | $26.89 | 1526 |
| 2024-06-17 | 26.45 | $26.72 | 404 |
| 2024-06-14 | 26.43 | $26.52 | 700 |
| 2024-06-13 | 26.43 | $26.57 | 600 |
| 2024-06-12 | 26.43 | $26.64 | 2125 |
| 2024-06-11 | 26.42 | $26.44 | 4822 |
| 2024-06-10 | 26.44 | $26.43 | 20828 |
| 2024-06-07 | 26.45 | $26.25 | 2000 |
| 2024-06-06 | 26.49 | $26.59 | 1700 |
| 2024-06-05 | 26.49 | $26.48 | 600 |
| 2024-06-04 | 26.50 | $25.91 | 320 |
| 2024-06-03 | 26.58 | $26.26 | 508 |
| 2024-05-31 | 26.62 | $25.84 | 427 |
| 2024-05-30 | 26.71 | $26.30 | 4832 |
| 2024-05-29 | 26.76 | $26.28 | 100 |
| 2024-05-28 | 26.81 | $26.68 | 509 |
| 2024-05-24 | 26.82 | $26.57 | 16600 |
| 2024-05-23 | 26.84 | $26.45 | 3500 |
| 2024-05-22 | 26.87 | $26.69 | 600 |
| 2024-05-21 | 26.87 | $26.83 | 700 |
| 2024-05-20 | 26.86 | $27.16 | 1141 |
| 2024-05-17 | 26.80 | $27.29 | 1200 |
| 2024-05-16 | 26.72 | $27.22 | 931 |
| 2024-05-15 | 26.64 | $27.10 | 642 |
| 2024-05-14 | 26.55 | $26.78 | 500 |
| 2024-05-13 | 26.49 | $26.60 | 2400 |
| 2024-05-10 | 26.44 | $26.49 | 100 |
| 2024-05-09 | 26.40 | $26.70 | 216 |
| 2024-05-08 | 26.34 | $26.54 | 800 |
| 2024-05-07 | 26.29 | $26.79 | 200 |
| 2024-05-06 | 26.22 | $27.23 | 437 |
| 2024-05-03 | 26.10 | $27.27 | 614 |
| 2024-05-02 | 25.97 | $27.15 | 800 |
| 2024-05-01 | 25.85 | $26.17 | 846 |
| 2024-04-30 | 25.83 | $26.21 | 3900 |
| 2024-04-29 | 25.80 | $26.60 | 516 |
| 2024-04-26 | 25.73 | $26.39 | 1444 |
| 2024-04-25 | 25.69 | $25.95 | 3704 |
| 2024-04-24 | 25.68 | $25.90 | 1842 |
| 2024-04-23 | 25.68 | $25.70 | 12600 |
| 2024-04-22 | 25.70 | $25.20 | 307 |
| 2024-04-19 | 25.76 | $24.76 | 2200 |
| 2024-04-18 | 25.88 | $25.07 | 1100 |
| 2024-04-17 | 25.97 | $24.99 | 4039 |
| 2024-04-16 | 26.07 | $25.17 | 115047 |
| 2024-04-15 | 26.16 | $25.45 | 5122 |
| 2024-04-12 | 26.22 | $25.74 | 300 |
| 2024-04-11 | 26.25 | $26.56 | 100 |
| 2024-04-10 | 26.21 | $26.32 | 800 |
| 2024-04-09 | 26.18 | $26.70 | 300 |
| 2024-04-08 | 26.12 | $26.41 | 401 |
| 2024-04-05 | 26.08 | $26.36 | 736 |
| 2024-04-04 | 26.04 | $26.30 | 505 |
| 2024-04-03 | 26.01 | $26.38 | 1100 |
| 2024-04-02 | 25.96 | $26.44 | 1000 |
| 2024-04-01 | 25.91 | $26.33 | 2000 |
| 2024-03-28 | 25.86 | $25.95 | 1500 |
| 2024-03-27 | 25.86 | $25.93 | 1600 |
| 2024-03-26 | 25.84 | $25.79 | 3727 |
| 2024-03-25 | 25.85 | $25.93 | 100 |
| 2024-03-22 | 25.84 | $25.80 | 1214 |
| 2024-03-21 | 25.84 | $25.97 | 15200 |
| 2024-03-20 | 25.82 | $25.92 | 3700 |
| 2024-03-19 | 25.80 | $25.70 | 6737 |
| 2024-03-18 | 25.79 | $25.73 | 845 |
| 2024-03-15 | 25.79 | $25.55 | 21300 |
| 2024-03-14 | 25.79 | $25.79 | 4500 |
| 2024-03-13 | 25.77 | $26.06 | 5139 |
| 2024-03-12 | 25.71 | $26.32 | 913 |
| 2024-03-11 | 25.62 | $26.03 | 625 |
| 2024-03-08 | 25.56 | $25.67 | 3827 |
| 2024-03-07 | 25.51 | $25.77 | 1200 |
| 2024-03-06 | 25.46 | $25.71 | 1000 |
| 2024-03-05 | 25.40 | $25.52 | 1820 |
| 2024-03-04 | 25.36 | $26.04 | 836 |
| 2024-03-01 | 25.26 | $26.22 | 45300 |
| 2024-02-29 | 25.13 | $25.58 | 3100 |
| 2024-02-28 | 25.05 | $25.28 | 1400 |
| 2024-02-27 | 25.00 | $25.75 | 100 |
| 2024-02-26 | 24.90 | $25.68 | 5227 |
| 2024-02-23 | 24.80 | $25.60 | 512 |
| 2024-02-22 | 24.70 | $25.37 | 100 |
| 2024-02-21 | 24.62 | $24.98 | 237 |
| 2024-02-20 | 24.58 | $24.95 | 2527 |
| 2024-02-16 | 24.53 | $25.15 | 108 |
| 2024-02-15 | 24.47 | $24.89 | 100 |
| 2024-02-14 | 24.43 | $24.62 | 100 |
| 2024-02-13 | 24.42 | $24.01 | 100 |
| 2024-02-12 | 24.47 | $24.72 | 33200 |
| 2024-02-09 | 24.45 | $24.65 | 39723 |
| 2024-02-08 | 24.45 | $24.43 | 5200 |
| 2024-02-07 | 24.46 | $24.62 | 100 |
| 2024-02-06 | 24.46 | $24.65 | 433 |
| 2024-02-05 | 24.46 | $24.01 | 3400 |
| 2024-02-02 | 24.53 | $24.04 | 400 |
| 2024-02-01 | 24.60 | $24.26 | 123 |
| 2024-01-31 | 24.65 | $24.07 | 4202 |
| 2024-01-30 | 24.73 | $24.23 | 2222 |
| 2024-01-29 | 24.79 | $24.46 | 4014 |
| 2024-01-26 | 24.84 | $24.47 | 1300 |
| 2024-01-25 | 24.90 | $24.62 | 2506 |
| 2024-01-24 | 24.94 | $25.02 | 238 |
| 2024-01-23 | 24.95 | $24.77 | 1300 |
| 2024-01-22 | 24.98 | $24.56 | 800 |
| 2024-01-19 | 25.04 | $24.93 | 1712 |
| 2024-01-18 | 25.06 | $24.64 | 1508 |
| 2024-01-17 | 25.11 | $24.50 | 6624 |
| 2024-01-16 | 25.18 | $24.86 | 3019 |
| 2024-01-12 | 25.21 | $25.32 | 5921 |
| 2024-01-11 | 25.21 | $25.16 | 200 |
| 2024-01-10 | 25.22 | $24.84 | 4936 |
| 2024-01-09 | 25.26 | $24.81 | 3100 |
| 2024-01-08 | 25.31 | $25.36 | 14200 |
| 2024-01-05 | 25.30 | $25.23 | 58228 |
| 2024-01-04 | 25.30 | $25.08 | 2500 |
| 2024-01-03 | 25.31 | $25.17 | 14019 |
| 2024-01-02 | 25.32 | $25.12 | 13103 |
| 2023-12-29 | 25.33 | $25.79 | 1809 |
| 2023-12-28 | 25.28 | $25.77 | 10630 |
| 2023-12-27 | 25.22 | $25.41 | 4000 |
| 2023-12-26 | 25.20 | $25.26 | 400 |
| 2023-12-22 | 25.20 | $25.19 | 800 |
| 2023-12-21 | 25.21 | $25.28 | 47029 |
| 2023-12-20 | 25.20 | $24.66 | 4500 |
| 2023-12-19 | 25.27 | $25.40 | 100 |
| 2023-12-18 | 25.26 | $25.28 | 900 |
| 2023-12-15 | 25.27 | $25.45 | 739 |
| 2023-12-14 | 25.26 | $25.85 | 8731 |
| 2023-12-13 | 25.21 | $25.32 | 4100 |
| 2023-12-12 | 25.22 | $24.97 | 17501 |
| 2023-12-11 | 25.26 | $25.09 | 100 |
| 2023-12-08 | 25.28 | $24.92 | 192513 |
| 2023-12-07 | 25.33 | $25.02 | 7100 |
| 2023-12-06 | 25.36 | $24.86 | 6134 |
| 2023-12-05 | 25.42 | $24.94 | 300 |
| 2023-12-04 | 25.46 | $25.09 | 2900 |
| 2023-12-01 | 25.49 | $25.36 | 700 |
| 2023-11-30 | 25.50 | $25.34 | — |
| 2023-11-29 | 25.49 | $25.33 | 100 |
| 2023-11-28 | 25.48 | $25.58 | — |
| 2023-11-27 | 25.44 | $25.55 | 46846 |
| 2023-11-24 | 25.40 | $25.62 | 100 |
| 2023-11-22 | 25.34 | $25.66 | 1838 |
| 2023-11-21 | 25.26 | $25.69 | — |
| 2023-11-20 | 25.18 | $26.02 | 220 |
| 2023-11-17 | 25.06 | $25.51 | 2400 |
| 2023-11-16 | 24.97 | $25.43 | — |
| 2023-11-15 | 24.89 | $25.81 | 13100 |
| 2023-11-14 | 24.77 | $25.66 | 21700 |
| 2023-11-13 | 24.66 | $25.09 | 92 |
| 2023-11-10 | 24.61 | $25.10 | 200 |
| 2023-11-09 | 24.55 | $24.94 | 2319 |
| 2023-11-08 | 24.51 | $25.18 | 1000 |
| 2023-11-07 | 24.45 | $25.28 | 100 |
| 2023-11-06 | 24.38 | $25.31 | 200 |
| 2023-11-03 | 24.30 | $25.08 | — |
| 2023-11-02 | 24.25 | $24.52 | 800 |
| 2023-11-01 | 24.24 | $23.95 | — |
| 2023-10-31 | 24.30 | $23.67 | 100 |
| 2023-10-30 | 24.39 | $24.14 | 100 |
| 2023-10-27 | 24.44 | $23.78 | 4300 |
| 2023-10-26 | 24.53 | $23.56 | 100 |
| 2023-10-25 | 24.65 | $23.87 | 100 |
| 2023-10-24 | 24.75 | $24.42 | 300 |
| 2023-10-23 | 24.80 | $24.05 | 100 |
| 2023-10-20 | 24.89 | $24.13 | 144604 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
38.80
2026-07-22
Close Price
$38.41
Vol: 653
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
22.99
Average
28.23
Maximum
42.27
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 38.80 | $38.41 | 653 |
| 2026-07-21 | 38.96 | $39.00 | 4920 |
| 2026-07-20 | 39.02 | $37.55 | 2200 |
| 2026-07-17 | 39.40 | $37.61 | 5132 |
| 2026-07-16 | 39.83 | $38.13 | 700 |
| 2026-07-15 | 40.22 | $39.38 | 4419 |
| 2026-07-14 | 40.42 | $39.45 | 1100 |
| 2026-07-13 | 40.62 | $38.75 | 900 |
| 2026-07-10 | 41.01 | $40.66 | 1216 |
| 2026-07-09 | 41.06 | $40.33 | 5243 |
| 2026-07-08 | 41.19 | $39.49 | 4300 |
| 2026-07-07 | 41.51 | $39.48 | 1100 |
| 2026-07-06 | 41.88 | $41.07 | 1126 |
| 2026-07-02 | 41.97 | $40.46 | 4224 |
| 2026-07-01 | 42.20 | $41.39 | 7303 |
| 2026-06-30 | 42.27 | $42.50 | 605 |
| 2026-06-29 | 42.11 | $41.53 | 1200 |
| 2026-06-26 | 42.12 | $41.31 | 2400 |
| 2026-06-25 | 42.17 | $41.84 | 4500 |
| 2026-06-24 | 42.11 | $41.24 | 5809 |
| 2026-06-23 | 42.16 | $41.26 | 2100 |
| 2026-06-22 | 42.21 | $43.94 | 1500 |
| 2026-06-18 | 41.70 | $43.03 | 2700 |
| 2026-06-17 | 41.29 | $41.38 | 2400 |
| 2026-06-16 | 41.16 | $41.48 | 8819 |
| 2026-06-15 | 40.97 | $42.59 | 8121 |
| 2026-06-12 | 40.52 | $41.13 | 800 |
| 2026-06-11 | 40.30 | $40.79 | 700 |
| 2026-06-10 | 40.11 | $38.41 | 2900 |
| 2026-06-09 | 40.39 | $38.95 | 2600 |
| 2026-06-08 | 40.59 | $38.72 | 2800 |
| 2026-06-05 | 40.87 | $38.21 | 5800 |
| 2026-06-04 | 41.29 | $41.12 | 801 |
| 2026-06-03 | 41.16 | $41.22 | 2700 |
| 2026-06-02 | 40.98 | $41.68 | 14302 |
| 2026-06-01 | 40.67 | $40.97 | 2500 |
| 2026-05-29 | 40.44 | $40.30 | 2045 |
| 2026-05-28 | 40.32 | $40.41 | 7200 |
| 2026-05-27 | 40.14 | $40.48 | 4100 |
| 2026-05-26 | 39.91 | $40.58 | 2346 |
| 2026-05-22 | 39.62 | $39.15 | 4520 |
| 2026-05-21 | 39.57 | $38.91 | 6020 |
| 2026-05-20 | 39.56 | $38.57 | 5000 |
| 2026-05-19 | 39.61 | $37.42 | 7127 |
| 2026-05-18 | 39.90 | $37.99 | 4000 |
| 2026-05-15 | 40.11 | $38.32 | 1944 |
| 2026-05-14 | 40.27 | $40.08 | 1423 |
| 2026-05-13 | 40.08 | $39.83 | 7021 |
| 2026-05-12 | 39.89 | $39.13 | 2946 |
| 2026-05-11 | 39.81 | $40.50 | 5300 |
| 2026-05-08 | 39.42 | $40.60 | 33800 |
| 2026-05-07 | 38.93 | $39.79 | 6943 |
| 2026-05-06 | 38.53 | $40.51 | 25100 |
| 2026-05-05 | 37.89 | $39.06 | 6834 |
| 2026-05-04 | 37.45 | $37.95 | 19500 |
| 2026-05-01 | 37.16 | $37.58 | 4800 |
| 2026-04-30 | 36.89 | $37.55 | 4100 |
| 2026-04-29 | 36.58 | $36.68 | 2815 |
| 2026-04-28 | 36.40 | $36.56 | 2549 |
| 2026-04-27 | 36.20 | $37.11 | 11624 |
| 2026-04-24 | 35.85 | $36.96 | 4312 |
| 2026-04-23 | 35.46 | $35.80 | 2000 |
| 2026-04-22 | 35.25 | $36.56 | 5541 |
| 2026-04-21 | 34.83 | $35.29 | 620 |
| 2026-04-20 | 34.62 | $35.73 | 12634 |
| 2026-04-17 | 34.27 | $35.97 | 1711 |
| 2026-04-16 | 33.80 | $35.21 | 900 |
| 2026-04-15 | 33.42 | $34.98 | 5638 |
| 2026-04-14 | 33.02 | $34.96 | 3200 |
| 2026-04-13 | 32.56 | $34.02 | 600 |
| 2026-04-10 | 32.23 | $33.79 | 1700 |
| 2026-04-09 | 31.88 | $33.57 | 7220 |
| 2026-04-08 | 31.53 | $33.62 | 1620 |
| 2026-04-07 | 31.11 | $31.45 | 1000 |
| 2026-04-06 | 31.08 | $31.39 | 1649 |
| 2026-04-02 | 31.07 | $31.19 | 7700 |
| 2026-04-01 | 31.09 | $31.46 | 1700 |
| 2026-03-31 | 31.07 | $31.07 | 5300 |
| 2026-03-30 | 31.12 | $29.76 | 3600 |
| 2026-03-27 | 31.47 | $30.40 | 8932 |
| 2026-03-26 | 31.73 | $30.64 | 13500 |
| 2026-03-25 | 31.99 | $31.98 | 137 |
| 2026-03-24 | 32.02 | $31.49 | 600 |
| 2026-03-23 | 32.14 | $32.30 | 1000 |
| 2026-03-20 | 32.12 | $31.11 | 3700 |
| 2026-03-19 | 32.35 | $32.34 | 2300 |
| 2026-03-18 | 32.36 | $31.99 | 3000 |
| 2026-03-17 | 32.44 | $32.55 | 8700 |
| 2026-03-16 | 32.41 | $32.21 | 15815 |
| 2026-03-13 | 32.45 | $31.37 | 112700 |
| 2026-03-12 | 32.68 | $31.37 | 2514 |
| 2026-03-11 | 32.94 | $32.53 | 2500 |
| 2026-03-10 | 32.99 | $32.37 | 347 |
| 2026-03-09 | 33.09 | $32.16 | 1500 |
| 2026-03-06 | 33.25 | $31.48 | 500 |
| 2026-03-05 | 33.57 | $31.93 | 1311 |
| 2026-03-04 | 33.84 | $32.54 | 3342 |
| 2026-03-03 | 34.03 | $31.78 | 900 |
| 2026-03-02 | 34.40 | $33.67 | 4615 |
| 2026-02-27 | 34.43 | $34.41 | 1334 |
| 2026-02-26 | 34.29 | $34.57 | 1900 |
| 2026-02-25 | 34.10 | $34.84 | 25100 |
| 2026-02-24 | 33.81 | $34.39 | 648 |
| 2026-02-23 | 33.56 | $33.63 | 524 |
| 2026-02-20 | 33.43 | $34.10 | 10010 |
| 2026-02-19 | 33.17 | $33.34 | 426 |
| 2026-02-18 | 33.02 | $33.28 | 1810 |
| 2026-02-17 | 32.86 | $32.92 | 2220 |
| 2026-02-13 | 32.74 | $33.20 | 1200 |
| 2026-02-12 | 32.54 | $32.99 | 940 |
| 2026-02-11 | 32.35 | $33.18 | 2715 |
| 2026-02-10 | 32.08 | $32.51 | 400 |
| 2026-02-09 | 31.90 | $32.54 | 2737 |
| 2026-02-06 | 31.69 | $31.97 | 500 |
| 2026-02-05 | 31.56 | $31.03 | 2026 |
| 2026-02-04 | 31.60 | $31.25 | 1239 |
| 2026-02-03 | 31.59 | $31.63 | 2800 |
| 2026-02-02 | 31.50 | $31.69 | 2500 |
| 2026-01-30 | 31.38 | $31.56 | 2317 |
| 2026-01-29 | 31.27 | $31.97 | 5041 |
| 2026-01-28 | 31.05 | $32.09 | 2500 |
| 2026-01-27 | 30.76 | $31.70 | 5300 |
| 2026-01-26 | 30.50 | $30.94 | 214 |
| 2026-01-23 | 30.36 | $30.83 | 2100 |
| 2026-01-22 | 30.22 | $30.66 | 2400 |
| 2026-01-21 | 30.10 | $30.34 | 1108 |
| 2026-01-20 | 30.01 | $29.84 | 2900 |
| 2026-01-16 | 30.02 | $30.39 | 108 |
| 2026-01-15 | 29.91 | $30.29 | 2328 |
| 2026-01-14 | 29.81 | $30.22 | 3429 |
| 2026-01-13 | 29.70 | $30.16 | 2200 |
| 2026-01-12 | 29.58 | $30.53 | 1500 |
| 2026-01-09 | 29.37 | $30.20 | 1238 |
| 2026-01-08 | 29.19 | $29.96 | 2500 |
| 2026-01-07 | 29.04 | $29.99 | 2102 |
| 2026-01-06 | 28.85 | $30.35 | 2500 |
| 2026-01-05 | 28.57 | $29.80 | 8700 |
| 2026-01-02 | 28.35 | $29.26 | 4900 |
| 2025-12-31 | 28.21 | $28.36 | 1300 |
| 2025-12-30 | 28.25 | $28.54 | 4323 |
| 2025-12-29 | 28.26 | $28.40 | 2400 |
| 2025-12-26 | 28.30 | $28.47 | 2021 |
| 2025-12-24 | 28.33 | $28.30 | 3400 |
| 2025-12-23 | 28.41 | $28.28 | 28140 |
| 2025-12-22 | 28.52 | $28.11 | 73816 |
| 2025-12-19 | 28.68 | $27.95 | 5427 |
| 2025-12-18 | 28.90 | $27.50 | 3900 |
| 2025-12-17 | 29.25 | $26.98 | 10940 |
| 2025-12-16 | 29.78 | $29.34 | 1227 |
| 2025-12-15 | 29.89 | $29.60 | 2802 |
| 2025-12-12 | 29.96 | $29.66 | 2500 |
| 2025-12-11 | 30.04 | $30.25 | 6300 |
| 2025-12-10 | 30.00 | $30.35 | 1500 |
| 2025-12-09 | 29.94 | $29.97 | 500 |
| 2025-12-08 | 29.95 | $29.93 | 701 |
| 2025-12-05 | 29.97 | $29.99 | 125 |
| 2025-12-04 | 29.98 | $29.85 | 1900 |
| 2025-12-03 | 30.02 | $29.97 | 1300 |
| 2025-12-02 | 30.04 | $30.02 | 7400 |
| 2025-12-01 | 30.06 | $30.05 | 1201 |
| 2025-11-28 | 30.08 | $30.18 | 112 |
| 2025-11-26 | 30.07 | $30.05 | 1300 |
| 2025-11-25 | 30.08 | $29.78 | 7201 |
| 2025-11-24 | 30.16 | $29.51 | 2700 |
| 2025-11-21 | 30.31 | $29.14 | 2016 |
| 2025-11-20 | 30.56 | $29.24 | 1740 |
| 2025-11-19 | 30.83 | $29.98 | 3422 |
| 2025-11-18 | 30.98 | $30.06 | 742 |
| 2025-11-17 | 31.14 | $30.40 | 2836 |
| 2025-11-14 | 31.25 | $30.74 | 1000 |
| 2025-11-13 | 31.31 | $30.69 | 325 |
| 2025-11-12 | 31.38 | $31.19 | 1136 |
| 2025-11-11 | 31.36 | $31.20 | 400 |
| 2025-11-10 | 31.32 | $31.26 | 9600 |
| 2025-11-07 | 31.27 | $30.73 | 331 |
| 2025-11-06 | 31.31 | $30.96 | 1805 |
| 2025-11-05 | 31.31 | $31.32 | 1818 |
| 2025-11-04 | 31.23 | $31.01 | 300 |
| 2025-11-03 | 31.20 | $31.65 | 1214 |
| 2025-10-31 | 31.02 | $31.15 | 240 |
| 2025-10-30 | 30.92 | $31.13 | 313 |
| 2025-10-29 | 30.80 | $31.36 | 1427 |
| 2025-10-28 | 30.61 | $31.19 | 1449 |
| 2025-10-27 | 30.42 | $31.07 | 1800 |
| 2025-10-24 | 30.22 | $30.75 | 100 |
| 2025-10-23 | 30.05 | $30.32 | 835 |
| 2025-10-22 | 29.95 | $29.86 | 103 |
| 2025-10-21 | 29.93 | $29.98 | 327 |
| 2025-10-20 | 29.87 | $30.23 | 8400 |
| 2025-10-17 | 29.75 | $29.71 | 1300 |
| 2025-10-16 | 29.72 | $29.76 | 3100 |
| 2025-10-15 | 29.67 | $29.69 | 115 |
| 2025-10-14 | 29.62 | $29.04 | 1139 |
| 2025-10-13 | 29.71 | $29.47 | 1100 |
| 2025-10-10 | 29.71 | $28.40 | 800 |
| 2025-10-09 | 29.93 | $29.60 | 300 |
| 2025-10-08 | 29.94 | $29.91 | 100 |
| 2025-10-07 | 29.88 | $29.69 | 2412 |
| 2025-10-06 | 29.85 | $30.08 | 4532 |
| 2025-10-03 | 29.74 | $30.00 | 2300 |
| 2025-10-02 | 29.61 | $29.88 | 500 |
| 2025-10-01 | 29.49 | $29.63 | 4407 |
| 2025-09-30 | 29.40 | $29.25 | 905 |
| 2025-09-29 | 29.37 | $29.10 | 600 |
| 2025-09-26 | 29.37 | $28.69 | 1912 |
| 2025-09-25 | 29.45 | $28.99 | 7700 |
| 2025-09-24 | 29.47 | $29.29 | 11600 |
| 2025-09-23 | 29.43 | $29.59 | 7400 |
| 2025-09-22 | 29.32 | $29.70 | 800 |
| 2025-09-19 | 29.16 | $29.59 | 4800 |
| 2025-09-18 | 29.00 | $29.70 | 3700 |
| 2025-09-17 | 28.78 | $29.55 | 521 |
| 2025-09-16 | 28.56 | $29.29 | 2600 |
| 2025-09-15 | 28.36 | $29.16 | 5947 |
| 2025-09-12 | 28.14 | $28.77 | 100 |
| 2025-09-11 | 27.98 | $28.77 | 1308 |
| 2025-09-10 | 27.78 | $28.39 | 8900 |
| 2025-09-09 | 27.63 | $28.10 | 746 |
| 2025-09-08 | 27.52 | $27.88 | 1045 |
| 2025-09-05 | 27.44 | $27.69 | 500 |
| 2025-09-04 | 27.38 | $27.17 | 7200 |
| 2025-09-03 | 27.43 | $27.22 | 103 |
| 2025-09-02 | 27.47 | $26.94 | 2500 |
| 2025-08-29 | 27.57 | $27.26 | 100 |
| 2025-08-28 | 27.62 | $27.51 | 3626 |
| 2025-08-27 | 27.63 | $27.54 | 6925 |
| 2025-08-26 | 27.64 | $27.74 | 1521 |
| 2025-08-25 | 27.60 | $27.78 | 132 |
| 2025-08-22 | 27.54 | $27.87 | 4500 |
| 2025-08-21 | 27.46 | $27.41 | 1400 |
| 2025-08-20 | 27.46 | $27.45 | 300 |
| 2025-08-19 | 27.45 | $27.58 | 916 |
| 2025-08-18 | 27.42 | $27.86 | 1013 |
| 2025-08-15 | 27.31 | $27.51 | 2422 |
| 2025-08-14 | 27.27 | $27.33 | 100 |
| 2025-08-13 | 27.25 | $27.62 | 2342 |
| 2025-08-12 | 27.17 | $27.41 | 1200 |
| 2025-08-11 | 27.12 | $27.01 | 200 |
| 2025-08-08 | 27.15 | $27.10 | 100 |
| 2025-08-07 | 27.16 | $27.10 | 19000 |
| 2025-08-06 | 27.18 | $26.87 | 121 |
| 2025-08-05 | 27.25 | $26.85 | 245 |
| 2025-08-04 | 27.33 | $26.79 | 1120 |
| 2025-08-01 | 27.44 | $26.50 | 2735 |
| 2025-07-31 | 27.62 | $26.83 | 900 |
| 2025-07-30 | 27.77 | $27.06 | 220 |
| 2025-07-29 | 27.89 | $27.46 | 2322 |
| 2025-07-28 | 27.94 | $27.45 | 5800 |
| 2025-07-25 | 28.00 | $27.67 | 1914 |
| 2025-07-24 | 28.02 | $27.94 | 146 |
| 2025-07-23 | 27.98 | $28.13 | 700 |
| 2025-07-22 | 27.90 | $27.81 | 320 |
| 2025-07-21 | 27.86 | $27.95 | 6500 |
| 2025-07-18 | 27.79 | $27.86 | 100 |
| 2025-07-17 | 27.73 | $27.99 | 11334 |
| 2025-07-16 | 27.62 | $27.65 | 722 |
| 2025-07-15 | 27.57 | $27.58 | 1139 |
| 2025-07-14 | 27.52 | $27.19 | 4012 |
| 2025-07-11 | 27.54 | $27.21 | 2532 |
| 2025-07-10 | 27.56 | $27.38 | 7100 |
| 2025-07-09 | 27.54 | $27.40 | 200 |
| 2025-07-08 | 27.52 | $27.31 | 300 |
| 2025-07-07 | 27.50 | $26.93 | 5400 |
| 2025-07-03 | 27.56 | $27.55 | 29600 |
| 2025-07-02 | 27.50 | $27.45 | 614 |
| 2025-07-01 | 27.44 | $27.53 | 1811 |
| 2025-06-30 | 27.35 | $27.63 | 2700 |
| 2025-06-27 | 27.23 | $27.41 | 1048 |
| 2025-06-26 | 27.13 | $27.31 | 2700 |
| 2025-06-25 | 27.03 | $27.23 | 400 |
| 2025-06-24 | 26.93 | $27.25 | 1300 |
| 2025-06-23 | 26.80 | $26.52 | 1929 |
| 2025-06-20 | 26.81 | $26.30 | 4548 |
| 2025-06-18 | 26.86 | $26.56 | 12133 |
| 2025-06-17 | 26.86 | $26.48 | 3648 |
| 2025-06-16 | 26.87 | $26.98 | 25436 |
| 2025-06-13 | 26.78 | $26.50 | 12900 |
| 2025-06-12 | 26.77 | $27.10 | 7800 |
| 2025-06-11 | 26.63 | $27.04 | 9000 |
| 2025-06-10 | 26.47 | $27.04 | 1600 |
| 2025-06-09 | 26.29 | $26.84 | 5235 |
| 2025-06-06 | 26.12 | $26.54 | 6300 |
| 2025-06-05 | 25.98 | $26.18 | 20000 |
| 2025-06-04 | 25.89 | $26.06 | 16226 |
| 2025-06-03 | 25.81 | $25.71 | 10200 |
| 2025-06-02 | 25.79 | $25.69 | 2339 |
| 2025-05-30 | 25.76 | $25.44 | 1600 |
| 2025-05-29 | 25.79 | $25.75 | 633 |
| 2025-05-28 | 25.75 | $25.61 | 1100 |
| 2025-05-27 | 25.73 | $25.66 | 800 |
| 2025-05-23 | 25.69 | $25.45 | 600 |
| 2025-05-22 | 25.69 | $25.47 | 300 |
| 2025-05-21 | 25.69 | $25.52 | 15432 |
| 2025-05-20 | 25.66 | $25.63 | 2700 |
| 2025-05-19 | 25.61 | $25.87 | 348 |
| 2025-05-16 | 25.50 | $25.70 | 700 |
| 2025-05-15 | 25.41 | $25.72 | 200 |
| 2025-05-14 | 25.29 | $25.71 | 606 |
| 2025-05-13 | 25.15 | $25.68 | 2013 |
| 2025-05-12 | 24.99 | $25.74 | 423 |
| 2025-05-09 | 24.80 | $24.95 | 105 |
| 2025-05-08 | 24.73 | $24.89 | 600 |
| 2025-05-07 | 24.67 | $24.93 | 2800 |
| 2025-05-06 | 24.59 | $25.08 | 4133 |
| 2025-05-05 | 24.46 | $25.32 | 836 |
| 2025-05-02 | 24.26 | $25.03 | 5300 |
| 2025-05-01 | 24.09 | $24.55 | 4900 |
| 2025-04-30 | 24.00 | $24.53 | 300 |
| 2025-04-29 | 23.89 | $24.57 | 5600 |
| 2025-04-28 | 23.75 | $24.33 | 2300 |
| 2025-04-25 | 23.65 | $24.27 | 3100 |
| 2025-04-24 | 23.55 | $24.58 | 7500 |
| 2025-04-23 | 23.36 | $24.19 | 600 |
| 2025-04-22 | 23.23 | $24.02 | 2900 |
| 2025-04-21 | 23.11 | $23.49 | 6515 |
| 2025-04-17 | 23.09 | $23.64 | 500 |
| 2025-04-16 | 23.04 | $23.32 | 16300 |
| 2025-04-15 | 23.05 | $23.57 | 4345 |
| 2025-04-14 | 23.02 | $23.52 | 9100 |
| 2025-04-11 | 22.99 | $23.20 | 10729 |
| 2025-04-10 | 23.03 | $22.74 | 13211 |
| 2025-04-09 | 23.18 | $23.15 | 4900 |
| 2025-04-08 | 23.27 | $21.59 | 11423 |
| 2025-04-07 | 23.71 | $21.87 | 1717 |
| 2025-04-04 | 24.16 | $22.48 | 2200 |
| 2025-04-03 | 24.56 | $24.05 | 3600 |
| 2025-04-02 | 24.69 | $24.49 | 800 |
| 2025-04-01 | 24.75 | $24.24 | 4438 |
| 2025-03-31 | 24.88 | $24.20 | 7000 |
| 2025-03-28 | 25.04 | $24.37 | 3800 |
| 2025-03-27 | 25.18 | $25.04 | 840 |
| 2025-03-26 | 25.21 | $24.79 | 1045 |
| 2025-03-25 | 25.30 | $25.04 | 3800 |
| 2025-03-24 | 25.34 | $25.18 | 2500 |
| 2025-03-21 | 25.37 | $25.11 | 2800 |
| 2025-03-20 | 25.41 | $25.28 | 102 |
| 2025-03-19 | 25.42 | $25.59 | 1621 |
| 2025-03-18 | 25.36 | $25.56 | 11140 |
| 2025-03-17 | 25.31 | $25.73 | 500 |
| 2025-03-14 | 25.20 | $25.37 | 809 |
| 2025-03-13 | 25.16 | $24.81 | 5408 |
| 2025-03-12 | 25.23 | $25.08 | 2700 |
| 2025-03-11 | 25.25 | $25.01 | 3000 |
| 2025-03-10 | 25.28 | $24.82 | 100 |
| 2025-03-07 | 25.37 | $25.67 | 2200 |
| 2025-03-06 | 25.28 | $25.58 | 1700 |
| 2025-03-05 | 25.20 | $25.82 | 2812 |
| 2025-03-04 | 25.06 | $24.78 | 4844 |
| 2025-03-03 | 25.11 | $24.37 | 2600 |
| 2025-02-28 | 25.26 | $24.66 | 821 |
| 2025-02-27 | 25.37 | $24.96 | 200 |
| 2025-02-26 | 25.43 | $25.40 | 112 |
| 2025-02-25 | 25.41 | $25.14 | 3140 |
| 2025-02-24 | 25.43 | $25.33 | 5500 |
| 2025-02-21 | 25.42 | $25.56 | 2300 |
| 2025-02-20 | 25.36 | $25.92 | 2100 |
| 2025-02-19 | 25.21 | $25.70 | 1300 |
| 2025-02-18 | 25.08 | $25.69 | 2400 |
| 2025-02-14 | 24.94 | $25.42 | 1100 |
| 2025-02-13 | 24.82 | $25.32 | 2249 |
| 2025-02-12 | 24.71 | $24.94 | 14141 |
| 2025-02-11 | 24.66 | $24.90 | 5500 |
| 2025-02-10 | 24.61 | $25.25 | 58802 |
| 2025-02-07 | 24.47 | $24.83 | 500 |
| 2025-02-06 | 24.41 | $24.78 | 211 |
| 2025-02-05 | 24.34 | $24.71 | 21338 |
| 2025-02-04 | 24.28 | $24.66 | 1333 |
| 2025-02-03 | 24.22 | $24.26 | 3944 |
| 2025-01-31 | 24.24 | $24.60 | 2300 |
| 2025-01-30 | 24.19 | $24.73 | 7224 |
| 2025-01-29 | 24.11 | $24.41 | 2224 |
| 2025-01-28 | 24.09 | $24.31 | 7041 |
| 2025-01-27 | 24.08 | $24.09 | 58400 |
| 2025-01-24 | 24.12 | $24.73 | 3800 |
| 2025-01-23 | 24.03 | $24.75 | 5511 |
| 2025-01-22 | 23.93 | $24.63 | 1300 |
| 2025-01-21 | 23.84 | $24.63 | 4500 |
| 2025-01-17 | 23.74 | $24.25 | 3422 |
| 2025-01-16 | 23.70 | $24.07 | 2000 |
| 2025-01-15 | 23.70 | $24.01 | 5100 |
| 2025-01-14 | 23.72 | $23.65 | 11107 |
| 2025-01-13 | 23.83 | $23.11 | 7900 |
| 2025-01-10 | 24.06 | $23.47 | 900 |
| 2025-01-08 | 24.27 | $24.19 | 4626 |
| 2025-01-07 | 24.35 | $24.36 | 600 |
| 2025-01-06 | 24.42 | $24.55 | 1800 |
| 2025-01-03 | 24.47 | $24.65 | 24000 |
| 2025-01-02 | 24.50 | $24.28 | 5417 |
| 2024-12-31 | 24.62 | $24.23 | 324 |
| 2024-12-30 | 24.77 | $24.39 | 6200 |
| 2024-12-27 | 24.92 | $24.51 | 2600 |
| 2024-12-26 | 25.07 | $24.76 | 3000 |
| 2024-12-24 | 25.20 | $24.91 | 46900 |
| 2024-12-23 | 25.31 | $24.83 | 14141 |
| 2024-12-20 | 25.47 | $24.72 | 2740 |
| 2024-12-19 | 25.67 | $24.62 | 5600 |
| 2024-12-18 | 25.93 | $24.52 | 6237 |
| 2024-12-17 | 26.25 | $26.11 | 537 |
| 2024-12-16 | 26.29 | $26.08 | 1700 |
| 2024-12-13 | 26.35 | $26.28 | 2015 |
| 2024-12-12 | 26.37 | $26.31 | 100 |
| 2024-12-11 | 26.39 | $26.73 | 922 |
| 2024-12-10 | 26.32 | $26.76 | 1605 |
| 2024-12-09 | 26.24 | $27.24 | 3700 |
| 2024-12-06 | 26.04 | $26.42 | 439 |
| 2024-12-05 | 25.99 | $26.38 | 2344 |
| 2024-12-04 | 25.93 | $26.32 | 100 |
| 2024-12-03 | 25.89 | $26.26 | 2748 |
| 2024-12-02 | 25.84 | $26.19 | 15000 |
| 2024-11-29 | 25.81 | $26.01 | 410 |
| 2024-11-27 | 25.82 | $26.19 | 1500 |
| 2024-11-26 | 25.79 | $26.10 | — |
| 2024-11-25 | 25.78 | $26.10 | 602 |
| 2024-11-22 | 25.77 | $25.86 | 1508 |
| 2024-11-21 | 25.81 | $25.90 | 4000 |
| 2024-11-20 | 25.85 | $25.89 | 2005 |
| 2024-11-19 | 25.90 | $25.62 | 5300 |
| 2024-11-18 | 26.02 | $25.49 | 5300 |
| 2024-11-15 | 26.19 | $25.39 | 100 |
| 2024-11-14 | 26.41 | $25.62 | 1300 |
| 2024-11-13 | 26.63 | $25.73 | 2020 |
| 2024-11-12 | 26.85 | $26.01 | 2200 |
| 2024-11-11 | 27.05 | $26.48 | 100 |
| 2024-11-08 | 27.19 | $26.54 | 100 |
| 2024-11-07 | 27.33 | $27.47 | 500 |
| 2024-11-06 | 27.31 | $27.09 | 1848 |
| 2024-11-05 | 27.36 | $27.42 | 2124 |
| 2024-11-04 | 27.35 | $27.04 | 4849 |
| 2024-11-01 | 27.42 | $27.03 | 800 |
| 2024-10-31 | 27.50 | $27.11 | 2842 |
| 2024-10-30 | 27.57 | $27.17 | 5121 |
| 2024-10-29 | 27.65 | $27.42 | 1106 |
| 2024-10-28 | 27.68 | $27.62 | 6908 |
| 2024-10-25 | 27.68 | $27.12 | 19939 |
| 2024-10-24 | 27.78 | $27.22 | 224 |
| 2024-10-23 | 27.87 | $27.28 | 1134 |
| 2024-10-22 | 27.97 | $27.36 | 200 |
| 2024-10-21 | 28.06 | $27.36 | 100 |
| 2024-10-18 | 28.17 | $27.42 | 117 |
| 2024-10-17 | 28.27 | $27.07 | 1000 |
| 2024-10-16 | 28.47 | $27.44 | 900 |
| 2024-10-15 | 28.61 | $27.30 | 1400 |
| 2024-10-14 | 28.80 | $28.19 | 300 |
| 2024-10-11 | 28.84 | $28.43 | 900 |
| 2024-10-10 | 28.82 | $28.27 | 547 |
| 2024-10-09 | 28.82 | $28.31 | 624 |
| 2024-10-08 | 28.81 | $28.61 | 1142 |
| 2024-10-07 | 28.74 | $29.59 | 5116 |
| 2024-10-04 | 28.43 | $29.31 | 411 |
| 2024-10-03 | 28.13 | $28.69 | 300 |
| 2024-10-02 | 27.91 | $29.19 | 1544 |
| 2024-10-01 | 27.55 | $28.41 | 200 |
| 2024-09-30 | 27.28 | $28.26 | 7720 |
| 2024-09-27 | 27.00 | $28.42 | 3606 |
| 2024-09-26 | 26.64 | $27.97 | 3700 |
| 2024-09-25 | 26.31 | $26.64 | 1400 |
| 2024-09-24 | 26.21 | $27.10 | 3201 |
| 2024-09-23 | 25.99 | $26.33 | 100 |
| 2024-09-20 | 25.90 | $26.25 | 1418 |
| 2024-09-19 | 25.81 | $26.37 | 6400 |
| 2024-09-18 | 25.68 | $25.86 | 4703 |
| 2024-09-17 | 25.64 | $25.91 | 300 |
| 2024-09-16 | 25.57 | $25.81 | 100 |
| 2024-09-13 | 25.52 | $25.75 | 728 |
| 2024-09-12 | 25.48 | $25.61 | 936 |
| 2024-09-11 | 25.46 | $25.49 | 600 |
| 2024-09-10 | 25.46 | $25.15 | 700 |
| 2024-09-09 | 25.53 | $25.37 | 17200 |
| 2024-09-06 | 25.56 | $24.99 | 4945 |
| 2024-09-05 | 25.68 | $25.68 | 8204 |
| 2024-09-04 | 25.68 | $25.58 | 1000 |
| 2024-09-03 | 25.70 | $25.71 | 1727 |
| 2024-08-30 | 25.69 | $26.13 | 6300 |
| 2024-08-29 | 25.59 | $25.81 | 2006 |
| 2024-08-28 | 25.54 | $25.64 | 2108 |
| 2024-08-27 | 25.52 | $25.84 | 4010 |
| 2024-08-26 | 25.46 | $25.81 | 2845 |
| 2024-08-23 | 25.39 | $25.90 | 1000 |
| 2024-08-22 | 25.29 | $25.64 | 2600 |
| 2024-08-21 | 25.23 | $25.86 | 1823 |
| 2024-08-20 | 25.12 | $25.62 | 100 |
| 2024-08-19 | 25.04 | $25.91 | 600 |
| 2024-08-16 | 24.89 | $25.55 | 1145 |
| 2024-08-15 | 24.80 | $25.35 | 2800 |
| 2024-08-14 | 24.73 | $25.02 | 1700 |
| 2024-08-13 | 24.72 | $25.14 | 2500 |
| 2024-08-12 | 24.69 | $24.93 | 1100 |
| 2024-08-09 | 24.70 | $24.80 | 4300 |
| 2024-08-08 | 24.75 | $24.74 | 600 |
| 2024-08-07 | 24.82 | $24.28 | 6400 |
| 2024-08-06 | 25.00 | $24.27 | 200 |
| 2024-08-05 | 25.21 | $24.35 | 3400 |
| 2024-08-02 | 25.45 | $24.77 | 500 |
| 2024-08-01 | 25.63 | $25.17 | 1012 |
| 2024-07-31 | 25.76 | $25.80 | 200 |
| 2024-07-30 | 25.78 | $25.49 | 9400 |
| 2024-07-29 | 25.88 | $25.59 | 200 |
| 2024-07-26 | 25.96 | $25.57 | 2400 |
| 2024-07-25 | 26.07 | $25.30 | 1400 |
| 2024-07-24 | 26.25 | $25.53 | 2200 |
| 2024-07-23 | 26.42 | $26.08 | 100 |
| 2024-07-22 | 26.49 | $26.32 | 200 |
| 2024-07-19 | 26.53 | $26.16 | 203 |
| 2024-07-18 | 26.60 | $26.33 | 1100 |
| 2024-07-17 | 26.66 | $26.53 | 100 |
| 2024-07-16 | 26.67 | $26.94 | 225 |
| 2024-07-15 | 26.60 | $26.72 | 1534 |
| 2024-07-12 | 26.57 | $27.10 | 400 |
| 2024-07-11 | 26.45 | $26.69 | 1536 |
| 2024-07-10 | 26.40 | $26.49 | 1200 |
| 2024-07-09 | 26.39 | $26.56 | 2800 |
| 2024-07-08 | 26.35 | $26.40 | 800 |
| 2024-07-05 | 26.35 | $26.65 | 144 |
| 2024-07-03 | 26.29 | $26.54 | 500 |
| 2024-07-02 | 26.25 | $26.04 | 2800 |
| 2024-07-01 | 26.30 | $26.18 | 2300 |
| 2024-06-28 | 26.34 | $25.92 | 10915 |
| 2024-06-27 | 26.43 | $26.13 | 4900 |
| 2024-06-26 | 26.50 | $26.40 | 7400 |
| 2024-06-25 | 26.52 | $26.38 | 6300 |
| 2024-06-24 | 26.55 | $26.34 | 2100 |
| 2024-06-21 | 26.59 | $26.43 | 700 |
| 2024-06-20 | 26.62 | $26.68 | 1500 |
| 2024-06-18 | 26.60 | $26.89 | 1526 |
| 2024-06-17 | 26.53 | $26.72 | 404 |
| 2024-06-14 | 26.49 | $26.52 | 700 |
| 2024-06-13 | 26.48 | $26.57 | 600 |
| 2024-06-12 | 26.46 | $26.64 | 2125 |
| 2024-06-11 | 26.42 | $26.44 | 4822 |
| 2024-06-10 | 26.42 | $26.43 | 20828 |
| 2024-06-07 | 26.42 | $26.25 | 2000 |
| 2024-06-06 | 26.45 | $26.59 | 1700 |
| 2024-06-05 | 26.42 | $26.48 | 600 |
| 2024-06-04 | 26.42 | $25.91 | 320 |
| 2024-06-03 | 26.52 | $26.26 | 508 |
| 2024-05-31 | 26.58 | $25.84 | 427 |
| 2024-05-30 | 26.73 | $26.30 | 4832 |
| 2024-05-29 | 26.80 | $26.28 | 100 |
| 2024-05-28 | 26.90 | $26.68 | 509 |
| 2024-05-24 | 26.92 | $26.57 | 16600 |
| 2024-05-23 | 26.96 | $26.45 | 3500 |
| 2024-05-22 | 27.04 | $26.69 | 600 |
| 2024-05-21 | 27.08 | $26.83 | 700 |
| 2024-05-20 | 27.09 | $27.16 | 1141 |
| 2024-05-17 | 27.03 | $27.29 | 1200 |
| 2024-05-16 | 26.94 | $27.22 | 931 |
| 2024-05-15 | 26.84 | $27.10 | 642 |
| 2024-05-14 | 26.75 | $26.78 | 500 |
| 2024-05-13 | 26.71 | $26.60 | 2400 |
| 2024-05-10 | 26.70 | $26.49 | 100 |
| 2024-05-09 | 26.71 | $26.70 | 216 |
| 2024-05-08 | 26.67 | $26.54 | 800 |
| 2024-05-07 | 26.66 | $26.79 | 200 |
| 2024-05-06 | 26.60 | $27.23 | 437 |
| 2024-05-03 | 26.43 | $27.27 | 614 |
| 2024-05-02 | 26.22 | $27.15 | 800 |
| 2024-05-01 | 26.01 | $26.17 | 846 |
| 2024-04-30 | 25.96 | $26.21 | 3900 |
| 2024-04-29 | 25.90 | $26.60 | 516 |
| 2024-04-26 | 25.75 | $26.39 | 1444 |
| 2024-04-25 | 25.62 | $25.95 | 3704 |
| 2024-04-24 | 25.56 | $25.90 | 1842 |
| 2024-04-23 | 25.50 | $25.70 | 12600 |
| 2024-04-22 | 25.47 | $25.20 | 307 |
| 2024-04-19 | 25.55 | $24.76 | 2200 |
| 2024-04-18 | 25.73 | $25.07 | 1100 |
| 2024-04-17 | 25.88 | $24.99 | 4039 |
| 2024-04-16 | 26.07 | $25.17 | 115047 |
| 2024-04-15 | 26.25 | $25.45 | 5122 |
| 2024-04-12 | 26.40 | $25.74 | 300 |
| 2024-04-11 | 26.51 | $26.56 | 100 |
| 2024-04-10 | 26.46 | $26.32 | 800 |
| 2024-04-09 | 26.45 | $26.70 | 300 |
| 2024-04-08 | 26.36 | $26.41 | 401 |
| 2024-04-05 | 26.32 | $26.36 | 736 |
| 2024-04-04 | 26.28 | $26.30 | 505 |
| 2024-04-03 | 26.24 | $26.38 | 1100 |
| 2024-04-02 | 26.17 | $26.44 | 1000 |
| 2024-04-01 | 26.09 | $26.33 | 2000 |
| 2024-03-28 | 26.01 | $25.95 | 1500 |
| 2024-03-27 | 25.99 | $25.93 | 1600 |
| 2024-03-26 | 25.98 | $25.79 | 3727 |
| 2024-03-25 | 25.99 | $25.93 | 100 |
| 2024-03-22 | 25.98 | $25.80 | 1214 |
| 2024-03-21 | 25.98 | $25.97 | 15200 |
| 2024-03-20 | 25.96 | $25.92 | 3700 |
| 2024-03-19 | 25.93 | $25.70 | 6737 |
| 2024-03-18 | 25.95 | $25.73 | 845 |
| 2024-03-15 | 25.96 | $25.55 | 21300 |
| 2024-03-14 | 26.01 | $25.79 | 4500 |
| 2024-03-13 | 26.01 | $26.06 | 5139 |
| 2024-03-12 | 25.96 | $26.32 | 913 |
| 2024-03-11 | 25.84 | $26.03 | 625 |
| 2024-03-08 | 25.76 | $25.67 | 3827 |
| 2024-03-07 | 25.74 | $25.77 | 1200 |
| 2024-03-06 | 25.69 | $25.71 | 1000 |
| 2024-03-05 | 25.65 | $25.52 | 1820 |
| 2024-03-04 | 25.64 | $26.04 | 836 |
| 2024-03-01 | 25.52 | $26.22 | 45300 |
| 2024-02-29 | 25.33 | $25.58 | 3100 |
| 2024-02-28 | 25.25 | $25.28 | 1400 |
| 2024-02-27 | 25.22 | $25.75 | 100 |
| 2024-02-26 | 25.09 | $25.68 | 5227 |
| 2024-02-23 | 24.95 | $25.60 | 512 |
| 2024-02-22 | 24.80 | $25.37 | 100 |
| 2024-02-21 | 24.67 | $24.98 | 237 |
| 2024-02-20 | 24.61 | $24.95 | 2527 |
| 2024-02-16 | 24.54 | $25.15 | 108 |
| 2024-02-15 | 24.43 | $24.89 | 100 |
| 2024-02-14 | 24.34 | $24.62 | 100 |
| 2024-02-13 | 24.31 | $24.01 | 100 |
| 2024-02-12 | 24.39 | $24.72 | 33200 |
| 2024-02-09 | 24.34 | $24.65 | 39723 |
| 2024-02-08 | 24.30 | $24.43 | 5200 |
| 2024-02-07 | 24.30 | $24.62 | 100 |
| 2024-02-06 | 24.27 | $24.65 | 433 |
| 2024-02-05 | 24.22 | $24.01 | 3400 |
| 2024-02-02 | 24.30 | $24.04 | 400 |
| 2024-02-01 | 24.39 | $24.26 | 123 |
| 2024-01-31 | 24.45 | $24.07 | 4202 |
| 2024-01-30 | 24.56 | $24.23 | 2222 |
| 2024-01-29 | 24.65 | $24.46 | 4014 |
| 2024-01-26 | 24.71 | $24.47 | 1300 |
| 2024-01-25 | 24.78 | $24.62 | 2506 |
| 2024-01-24 | 24.84 | $25.02 | 238 |
| 2024-01-23 | 24.81 | $24.77 | 1300 |
| 2024-01-22 | 24.84 | $24.56 | 800 |
| 2024-01-19 | 24.92 | $24.93 | 1712 |
| 2024-01-18 | 24.93 | $24.64 | 1508 |
| 2024-01-17 | 25.00 | $24.50 | 6624 |
| 2024-01-16 | 25.12 | $24.86 | 3019 |
| 2024-01-12 | 25.18 | $25.32 | 5921 |
| 2024-01-11 | 25.16 | $25.16 | 200 |
| 2024-01-10 | 25.16 | $24.84 | 4936 |
| 2024-01-09 | 25.23 | $24.81 | 3100 |
| 2024-01-08 | 25.32 | $25.36 | 14200 |
| 2024-01-05 | 25.31 | $25.23 | 58228 |
| 2024-01-04 | 25.32 | $25.08 | 2500 |
| 2024-01-03 | 25.37 | $25.17 | 14019 |
| 2024-01-02 | 25.40 | $25.12 | 13103 |
| 2023-12-29 | 25.45 | $25.79 | 1809 |
| 2023-12-28 | 25.37 | $25.77 | 10630 |
| 2023-12-27 | 25.28 | $25.41 | 4000 |
| 2023-12-26 | 25.25 | $25.26 | 400 |
| 2023-12-22 | 25.24 | $25.19 | 800 |
| 2023-12-21 | 25.25 | $25.28 | 47029 |
| 2023-12-20 | 25.24 | $24.66 | 4500 |
| 2023-12-19 | 25.36 | $25.40 | 100 |
| 2023-12-18 | 25.34 | $25.28 | 900 |
| 2023-12-15 | 25.34 | $25.45 | 739 |
| 2023-12-14 | 25.31 | $25.85 | 8731 |
| 2023-12-13 | 25.19 | $25.32 | 4100 |
| 2023-12-12 | 25.16 | $24.97 | 17501 |
| 2023-12-11 | 25.20 | $25.09 | 100 |
| 2023-12-08 | 25.22 | $24.92 | 192513 |
| 2023-12-07 | 25.28 | $25.02 | 7100 |
| 2023-12-06 | 25.33 | $24.86 | 6134 |
| 2023-12-05 | 25.42 | $24.94 | 300 |
| 2023-12-04 | 25.50 | $25.09 | 2900 |
| 2023-12-01 | 25.57 | $25.36 | 700 |
| 2023-11-30 | 25.59 | $25.34 | — |
| 2023-11-29 | 25.61 | $25.33 | 100 |
| 2023-11-28 | 25.64 | $25.58 | — |
| 2023-11-27 | 25.62 | $25.55 | 46846 |
| 2023-11-24 | 25.60 | $25.62 | 100 |
| 2023-11-22 | 25.56 | $25.66 | 1838 |
| 2023-11-21 | 25.50 | $25.69 | — |
| 2023-11-20 | 25.43 | $26.02 | 220 |
| 2023-11-17 | 25.27 | $25.51 | 2400 |
| 2023-11-16 | 25.20 | $25.43 | — |
| 2023-11-15 | 25.13 | $25.81 | 13100 |
| 2023-11-14 | 24.96 | $25.66 | 21700 |
| 2023-11-13 | 24.80 | $25.09 | 92 |
| 2023-11-10 | 24.74 | $25.10 | 200 |
| 2023-11-09 | 24.66 | $24.94 | 2319 |
| 2023-11-08 | 24.60 | $25.18 | 1000 |
| 2023-11-07 | 24.49 | $25.28 | 100 |
| 2023-11-06 | 24.33 | $25.31 | 200 |
| 2023-11-03 | 24.15 | $25.08 | — |
| 2023-11-02 | 23.99 | $24.52 | 800 |
| 2023-11-01 | 23.91 | $23.95 | — |
| 2023-10-31 | 23.96 | $23.67 | 100 |
| 2023-10-30 | 24.06 | $24.14 | 100 |
| 2023-10-27 | 24.09 | $23.78 | 4300 |
| 2023-10-26 | 24.20 | $23.56 | 100 |
| 2023-10-25 | 24.38 | $23.87 | 100 |
| 2023-10-24 | 24.53 | $24.42 | 300 |
| 2023-10-23 | 24.58 | $24.05 | 100 |
| 2023-10-20 | 24.72 | $24.13 | 144604 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
37.95
2026-07-22
Close Price
$38.41
Vol: 653
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
22.49
Average
28.23
Maximum
42.38
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 37.95 | $38.41 | 653 |
| 2026-07-21 | 38.06 | $39.00 | 4920 |
| 2026-07-20 | 38.02 | $37.55 | 2200 |
| 2026-07-17 | 38.45 | $37.61 | 5132 |
| 2026-07-16 | 38.97 | $38.13 | 700 |
| 2026-07-15 | 39.45 | $39.38 | 4419 |
| 2026-07-14 | 39.65 | $39.45 | 1100 |
| 2026-07-13 | 39.89 | $38.75 | 900 |
| 2026-07-10 | 40.40 | $40.66 | 1216 |
| 2026-07-09 | 40.42 | $40.33 | 5243 |
| 2026-07-08 | 40.55 | $39.49 | 4300 |
| 2026-07-07 | 40.98 | $39.48 | 1100 |
| 2026-07-06 | 41.51 | $41.07 | 1126 |
| 2026-07-02 | 41.65 | $40.46 | 4224 |
| 2026-07-01 | 42.00 | $41.39 | 7303 |
| 2026-06-30 | 42.14 | $42.50 | 605 |
| 2026-06-29 | 41.93 | $41.53 | 1200 |
| 2026-06-26 | 41.99 | $41.31 | 2400 |
| 2026-06-25 | 42.11 | $41.84 | 4500 |
| 2026-06-24 | 42.08 | $41.24 | 5809 |
| 2026-06-23 | 42.22 | $41.26 | 2100 |
| 2026-06-22 | 42.38 | $43.94 | 1500 |
| 2026-06-18 | 41.70 | $43.03 | 2700 |
| 2026-06-17 | 41.15 | $41.38 | 2400 |
| 2026-06-16 | 40.99 | $41.48 | 8819 |
| 2026-06-15 | 40.75 | $42.59 | 8121 |
| 2026-06-12 | 40.11 | $41.13 | 800 |
| 2026-06-11 | 39.78 | $40.79 | 700 |
| 2026-06-10 | 39.48 | $38.41 | 2900 |
| 2026-06-09 | 39.87 | $38.95 | 2600 |
| 2026-06-08 | 40.17 | $38.72 | 2800 |
| 2026-06-05 | 40.61 | $38.21 | 5800 |
| 2026-06-04 | 41.28 | $41.12 | 801 |
| 2026-06-03 | 41.17 | $41.22 | 2700 |
| 2026-06-02 | 40.98 | $41.68 | 14302 |
| 2026-06-01 | 40.59 | $40.97 | 2500 |
| 2026-05-29 | 40.33 | $40.30 | 2045 |
| 2026-05-28 | 40.21 | $40.41 | 7200 |
| 2026-05-27 | 40.01 | $40.48 | 4100 |
| 2026-05-26 | 39.73 | $40.58 | 2346 |
| 2026-05-22 | 39.35 | $39.15 | 4520 |
| 2026-05-21 | 39.32 | $38.91 | 6020 |
| 2026-05-20 | 39.35 | $38.57 | 5000 |
| 2026-05-19 | 39.49 | $37.42 | 7127 |
| 2026-05-18 | 40.00 | $37.99 | 4000 |
| 2026-05-15 | 40.42 | $38.32 | 1944 |
| 2026-05-14 | 40.80 | $40.08 | 1423 |
| 2026-05-13 | 40.68 | $39.83 | 7021 |
| 2026-05-12 | 40.58 | $39.13 | 2946 |
| 2026-05-11 | 40.66 | $40.50 | 5300 |
| 2026-05-08 | 40.28 | $40.60 | 33800 |
| 2026-05-07 | 39.76 | $39.79 | 6943 |
| 2026-05-06 | 39.35 | $40.51 | 25100 |
| 2026-05-05 | 38.59 | $39.06 | 6834 |
| 2026-05-04 | 38.10 | $37.95 | 19500 |
| 2026-05-01 | 37.83 | $37.58 | 4800 |
| 2026-04-30 | 37.59 | $37.55 | 4100 |
| 2026-04-29 | 37.28 | $36.68 | 2815 |
| 2026-04-28 | 37.16 | $36.56 | 2549 |
| 2026-04-27 | 37.03 | $37.11 | 11624 |
| 2026-04-24 | 36.67 | $36.96 | 4312 |
| 2026-04-23 | 36.25 | $35.80 | 2000 |
| 2026-04-22 | 36.08 | $36.56 | 5541 |
| 2026-04-21 | 35.62 | $35.29 | 620 |
| 2026-04-20 | 35.44 | $35.73 | 12634 |
| 2026-04-17 | 35.06 | $35.97 | 1711 |
| 2026-04-16 | 34.50 | $35.21 | 900 |
| 2026-04-15 | 34.04 | $34.98 | 5638 |
| 2026-04-14 | 33.54 | $34.96 | 3200 |
| 2026-04-13 | 32.93 | $34.02 | 600 |
| 2026-04-10 | 32.48 | $33.79 | 1700 |
| 2026-04-09 | 32.00 | $33.57 | 7220 |
| 2026-04-08 | 31.48 | $33.62 | 1620 |
| 2026-04-07 | 30.84 | $31.45 | 1000 |
| 2026-04-06 | 30.75 | $31.39 | 1649 |
| 2026-04-02 | 30.66 | $31.19 | 7700 |
| 2026-04-01 | 30.63 | $31.46 | 1700 |
| 2026-03-31 | 30.52 | $31.07 | 5300 |
| 2026-03-30 | 30.52 | $29.76 | 3600 |
| 2026-03-27 | 30.94 | $30.40 | 8932 |
| 2026-03-26 | 31.27 | $30.64 | 13500 |
| 2026-03-25 | 31.59 | $31.98 | 137 |
| 2026-03-24 | 31.57 | $31.49 | 600 |
| 2026-03-23 | 31.71 | $32.30 | 1000 |
| 2026-03-20 | 31.63 | $31.11 | 3700 |
| 2026-03-19 | 31.91 | $32.34 | 2300 |
| 2026-03-18 | 31.87 | $31.99 | 3000 |
| 2026-03-17 | 31.94 | $32.55 | 8700 |
| 2026-03-16 | 31.85 | $32.21 | 15815 |
| 2026-03-13 | 31.85 | $31.37 | 112700 |
| 2026-03-12 | 32.13 | $31.37 | 2514 |
| 2026-03-11 | 32.47 | $32.53 | 2500 |
| 2026-03-10 | 32.52 | $32.37 | 347 |
| 2026-03-09 | 32.63 | $32.16 | 1500 |
| 2026-03-06 | 32.84 | $31.48 | 500 |
| 2026-03-05 | 33.30 | $31.93 | 1311 |
| 2026-03-04 | 33.72 | $32.54 | 3342 |
| 2026-03-03 | 34.03 | $31.78 | 900 |
| 2026-03-02 | 34.64 | $33.67 | 4615 |
| 2026-02-27 | 34.76 | $34.41 | 1334 |
| 2026-02-26 | 34.67 | $34.57 | 1900 |
| 2026-02-25 | 34.48 | $34.84 | 25100 |
| 2026-02-24 | 34.16 | $34.39 | 648 |
| 2026-02-23 | 33.89 | $33.63 | 524 |
| 2026-02-20 | 33.78 | $34.10 | 10010 |
| 2026-02-19 | 33.49 | $33.34 | 426 |
| 2026-02-18 | 33.36 | $33.28 | 1810 |
| 2026-02-17 | 33.20 | $32.92 | 2220 |
| 2026-02-13 | 33.12 | $33.20 | 1200 |
| 2026-02-12 | 32.91 | $32.99 | 940 |
| 2026-02-11 | 32.70 | $33.18 | 2715 |
| 2026-02-10 | 32.38 | $32.51 | 400 |
| 2026-02-09 | 32.19 | $32.54 | 2737 |
| 2026-02-06 | 31.94 | $31.97 | 500 |
| 2026-02-05 | 31.81 | $31.03 | 2026 |
| 2026-02-04 | 31.93 | $31.25 | 1239 |
| 2026-02-03 | 32.00 | $31.63 | 2800 |
| 2026-02-02 | 31.95 | $31.69 | 2500 |
| 2026-01-30 | 31.85 | $31.56 | 2317 |
| 2026-01-29 | 31.77 | $31.97 | 5041 |
| 2026-01-28 | 31.52 | $32.09 | 2500 |
| 2026-01-27 | 31.18 | $31.70 | 5300 |
| 2026-01-26 | 30.87 | $30.94 | 214 |
| 2026-01-23 | 30.72 | $30.83 | 2100 |
| 2026-01-22 | 30.57 | $30.66 | 2400 |
| 2026-01-21 | 30.43 | $30.34 | 1108 |
| 2026-01-20 | 30.36 | $29.84 | 2900 |
| 2026-01-16 | 30.42 | $30.39 | 108 |
| 2026-01-15 | 30.31 | $30.29 | 2328 |
| 2026-01-14 | 30.21 | $30.22 | 3429 |
| 2026-01-13 | 30.10 | $30.16 | 2200 |
| 2026-01-12 | 29.98 | $30.53 | 1500 |
| 2026-01-09 | 29.71 | $30.20 | 1238 |
| 2026-01-08 | 29.48 | $29.96 | 2500 |
| 2026-01-07 | 29.28 | $29.99 | 2102 |
| 2026-01-06 | 29.02 | $30.35 | 2500 |
| 2026-01-05 | 28.59 | $29.80 | 8700 |
| 2026-01-02 | 28.24 | $29.26 | 4900 |
| 2025-12-31 | 28.00 | $28.36 | 1300 |
| 2025-12-30 | 28.00 | $28.54 | 4323 |
| 2025-12-29 | 27.95 | $28.40 | 2400 |
| 2025-12-26 | 27.94 | $28.47 | 2021 |
| 2025-12-24 | 27.92 | $28.30 | 3400 |
| 2025-12-23 | 27.96 | $28.28 | 28140 |
| 2025-12-22 | 28.03 | $28.11 | 73816 |
| 2025-12-19 | 28.18 | $27.95 | 5427 |
| 2025-12-18 | 28.43 | $27.50 | 3900 |
| 2025-12-17 | 28.88 | $26.98 | 10940 |
| 2025-12-16 | 29.60 | $29.34 | 1227 |
| 2025-12-15 | 29.74 | $29.60 | 2802 |
| 2025-12-12 | 29.83 | $29.66 | 2500 |
| 2025-12-11 | 29.93 | $30.25 | 6300 |
| 2025-12-10 | 29.86 | $30.35 | 1500 |
| 2025-12-09 | 29.74 | $29.97 | 500 |
| 2025-12-08 | 29.73 | $29.93 | 701 |
| 2025-12-05 | 29.72 | $29.99 | 125 |
| 2025-12-04 | 29.71 | $29.85 | 1900 |
| 2025-12-03 | 29.73 | $29.97 | 1300 |
| 2025-12-02 | 29.73 | $30.02 | 7400 |
| 2025-12-01 | 29.72 | $30.05 | 1201 |
| 2025-11-28 | 29.70 | $30.18 | 112 |
| 2025-11-26 | 29.64 | $30.05 | 1300 |
| 2025-11-25 | 29.61 | $29.78 | 7201 |
| 2025-11-24 | 29.68 | $29.51 | 2700 |
| 2025-11-21 | 29.84 | $29.14 | 2016 |
| 2025-11-20 | 30.16 | $29.24 | 1740 |
| 2025-11-19 | 30.53 | $29.98 | 3422 |
| 2025-11-18 | 30.74 | $30.06 | 742 |
| 2025-11-17 | 30.97 | $30.40 | 2836 |
| 2025-11-14 | 31.14 | $30.74 | 1000 |
| 2025-11-13 | 31.24 | $30.69 | 325 |
| 2025-11-12 | 31.37 | $31.19 | 1136 |
| 2025-11-11 | 31.37 | $31.20 | 400 |
| 2025-11-10 | 31.35 | $31.26 | 9600 |
| 2025-11-07 | 31.31 | $30.73 | 331 |
| 2025-11-06 | 31.41 | $30.96 | 1805 |
| 2025-11-05 | 31.46 | $31.32 | 1818 |
| 2025-11-04 | 31.39 | $31.01 | 300 |
| 2025-11-03 | 31.40 | $31.65 | 1214 |
| 2025-10-31 | 31.20 | $31.15 | 240 |
| 2025-10-30 | 31.10 | $31.13 | 313 |
| 2025-10-29 | 30.97 | $31.36 | 1427 |
| 2025-10-28 | 30.74 | $31.19 | 1449 |
| 2025-10-27 | 30.51 | $31.07 | 1800 |
| 2025-10-24 | 30.25 | $30.75 | 100 |
| 2025-10-23 | 30.03 | $30.32 | 835 |
| 2025-10-22 | 29.90 | $29.86 | 103 |
| 2025-10-21 | 29.88 | $29.98 | 327 |
| 2025-10-20 | 29.81 | $30.23 | 8400 |
| 2025-10-17 | 29.65 | $29.71 | 1300 |
| 2025-10-16 | 29.61 | $29.76 | 3100 |
| 2025-10-15 | 29.54 | $29.69 | 115 |
| 2025-10-14 | 29.48 | $29.04 | 1139 |
| 2025-10-13 | 29.61 | $29.47 | 1100 |
| 2025-10-10 | 29.63 | $28.40 | 800 |
| 2025-10-09 | 29.98 | $29.60 | 300 |
| 2025-10-08 | 30.03 | $29.91 | 100 |
| 2025-10-07 | 29.98 | $29.69 | 2412 |
| 2025-10-06 | 29.98 | $30.08 | 4532 |
| 2025-10-03 | 29.86 | $30.00 | 2300 |
| 2025-10-02 | 29.72 | $29.88 | 500 |
| 2025-10-01 | 29.58 | $29.63 | 4407 |
| 2025-09-30 | 29.48 | $29.25 | 905 |
| 2025-09-29 | 29.48 | $29.10 | 600 |
| 2025-09-26 | 29.52 | $28.69 | 1912 |
| 2025-09-25 | 29.68 | $28.99 | 7700 |
| 2025-09-24 | 29.78 | $29.29 | 11600 |
| 2025-09-23 | 29.79 | $29.59 | 7400 |
| 2025-09-22 | 29.70 | $29.70 | 800 |
| 2025-09-19 | 29.54 | $29.59 | 4800 |
| 2025-09-18 | 29.37 | $29.70 | 3700 |
| 2025-09-17 | 29.12 | $29.55 | 521 |
| 2025-09-16 | 28.86 | $29.29 | 2600 |
| 2025-09-15 | 28.61 | $29.16 | 5947 |
| 2025-09-12 | 28.33 | $28.77 | 100 |
| 2025-09-11 | 28.12 | $28.77 | 1308 |
| 2025-09-10 | 27.86 | $28.39 | 8900 |
| 2025-09-09 | 27.65 | $28.10 | 746 |
| 2025-09-08 | 27.50 | $27.88 | 1045 |
| 2025-09-05 | 27.37 | $27.69 | 500 |
| 2025-09-04 | 27.28 | $27.17 | 7200 |
| 2025-09-03 | 27.34 | $27.22 | 103 |
| 2025-09-02 | 27.39 | $26.94 | 2500 |
| 2025-08-29 | 27.54 | $27.26 | 100 |
| 2025-08-28 | 27.63 | $27.51 | 3626 |
| 2025-08-27 | 27.65 | $27.54 | 6925 |
| 2025-08-26 | 27.66 | $27.74 | 1521 |
| 2025-08-25 | 27.61 | $27.78 | 132 |
| 2025-08-22 | 27.54 | $27.87 | 4500 |
| 2025-08-21 | 27.43 | $27.41 | 1400 |
| 2025-08-20 | 27.43 | $27.45 | 300 |
| 2025-08-19 | 27.42 | $27.58 | 916 |
| 2025-08-18 | 27.36 | $27.86 | 1013 |
| 2025-08-15 | 27.21 | $27.51 | 2422 |
| 2025-08-14 | 27.13 | $27.33 | 100 |
| 2025-08-13 | 27.09 | $27.62 | 2342 |
| 2025-08-12 | 26.95 | $27.41 | 1200 |
| 2025-08-11 | 26.86 | $27.01 | 200 |
| 2025-08-08 | 26.87 | $27.10 | 100 |
| 2025-08-07 | 26.86 | $27.10 | 19000 |
| 2025-08-06 | 26.85 | $26.87 | 121 |
| 2025-08-05 | 26.92 | $26.85 | 245 |
| 2025-08-04 | 27.00 | $26.79 | 1120 |
| 2025-08-01 | 27.14 | $26.50 | 2735 |
| 2025-07-31 | 27.39 | $26.83 | 900 |
| 2025-07-30 | 27.59 | $27.06 | 220 |
| 2025-07-29 | 27.77 | $27.46 | 2322 |
| 2025-07-28 | 27.85 | $27.45 | 5800 |
| 2025-07-25 | 27.95 | $27.67 | 1914 |
| 2025-07-24 | 28.00 | $27.94 | 146 |
| 2025-07-23 | 27.97 | $28.13 | 700 |
| 2025-07-22 | 27.87 | $27.81 | 320 |
| 2025-07-21 | 27.84 | $27.95 | 6500 |
| 2025-07-18 | 27.76 | $27.86 | 100 |
| 2025-07-17 | 27.69 | $27.99 | 11334 |
| 2025-07-16 | 27.55 | $27.65 | 722 |
| 2025-07-15 | 27.48 | $27.58 | 1139 |
| 2025-07-14 | 27.42 | $27.19 | 4012 |
| 2025-07-11 | 27.47 | $27.21 | 2532 |
| 2025-07-10 | 27.52 | $27.38 | 7100 |
| 2025-07-09 | 27.52 | $27.40 | 200 |
| 2025-07-08 | 27.50 | $27.31 | 300 |
| 2025-07-07 | 27.51 | $26.93 | 5400 |
| 2025-07-03 | 27.63 | $27.55 | 29600 |
| 2025-07-02 | 27.57 | $27.45 | 614 |
| 2025-07-01 | 27.53 | $27.53 | 1811 |
| 2025-06-30 | 27.44 | $27.63 | 2700 |
| 2025-06-27 | 27.30 | $27.41 | 1048 |
| 2025-06-26 | 27.18 | $27.31 | 2700 |
| 2025-06-25 | 27.07 | $27.23 | 400 |
| 2025-06-24 | 26.95 | $27.25 | 1300 |
| 2025-06-23 | 26.79 | $26.52 | 1929 |
| 2025-06-20 | 26.83 | $26.30 | 4548 |
| 2025-06-18 | 26.93 | $26.56 | 12133 |
| 2025-06-17 | 26.97 | $26.48 | 3648 |
| 2025-06-16 | 27.04 | $26.98 | 25436 |
| 2025-06-13 | 26.95 | $26.50 | 12900 |
| 2025-06-12 | 26.99 | $27.10 | 7800 |
| 2025-06-11 | 26.84 | $27.04 | 9000 |
| 2025-06-10 | 26.66 | $27.04 | 1600 |
| 2025-06-09 | 26.44 | $26.84 | 5235 |
| 2025-06-06 | 26.22 | $26.54 | 6300 |
| 2025-06-05 | 26.05 | $26.18 | 20000 |
| 2025-06-04 | 25.95 | $26.06 | 16226 |
| 2025-06-03 | 25.85 | $25.71 | 10200 |
| 2025-06-02 | 25.85 | $25.69 | 2339 |
| 2025-05-30 | 25.84 | $25.44 | 1600 |
| 2025-05-29 | 25.91 | $25.75 | 633 |
| 2025-05-28 | 25.88 | $25.61 | 1100 |
| 2025-05-27 | 25.89 | $25.66 | 800 |
| 2025-05-23 | 25.88 | $25.45 | 600 |
| 2025-05-22 | 25.93 | $25.47 | 300 |
| 2025-05-21 | 25.97 | $25.52 | 15432 |
| 2025-05-20 | 25.99 | $25.63 | 2700 |
| 2025-05-19 | 25.98 | $25.87 | 348 |
| 2025-05-16 | 25.88 | $25.70 | 700 |
| 2025-05-15 | 25.80 | $25.72 | 200 |
| 2025-05-14 | 25.69 | $25.71 | 606 |
| 2025-05-13 | 25.55 | $25.68 | 2013 |
| 2025-05-12 | 25.38 | $25.74 | 423 |
| 2025-05-09 | 25.15 | $24.95 | 105 |
| 2025-05-08 | 25.11 | $24.89 | 600 |
| 2025-05-07 | 25.07 | $24.93 | 2800 |
| 2025-05-06 | 25.00 | $25.08 | 4133 |
| 2025-05-05 | 24.87 | $25.32 | 836 |
| 2025-05-02 | 24.62 | $25.03 | 5300 |
| 2025-05-01 | 24.41 | $24.55 | 4900 |
| 2025-04-30 | 24.29 | $24.53 | 300 |
| 2025-04-29 | 24.16 | $24.57 | 5600 |
| 2025-04-28 | 23.98 | $24.33 | 2300 |
| 2025-04-25 | 23.85 | $24.27 | 3100 |
| 2025-04-24 | 23.69 | $24.58 | 7500 |
| 2025-04-23 | 23.41 | $24.19 | 600 |
| 2025-04-22 | 23.20 | $24.02 | 2900 |
| 2025-04-21 | 23.00 | $23.49 | 6515 |
| 2025-04-17 | 22.93 | $23.64 | 500 |
| 2025-04-16 | 22.80 | $23.32 | 16300 |
| 2025-04-15 | 22.76 | $23.57 | 4345 |
| 2025-04-14 | 22.64 | $23.52 | 9100 |
| 2025-04-11 | 22.52 | $23.20 | 10729 |
| 2025-04-10 | 22.49 | $22.74 | 13211 |
| 2025-04-09 | 22.61 | $23.15 | 4900 |
| 2025-04-08 | 22.64 | $21.59 | 11423 |
| 2025-04-07 | 23.19 | $21.87 | 1717 |
| 2025-04-04 | 23.78 | $22.48 | 2200 |
| 2025-04-03 | 24.32 | $24.05 | 3600 |
| 2025-04-02 | 24.48 | $24.49 | 800 |
| 2025-04-01 | 24.54 | $24.24 | 4438 |
| 2025-03-31 | 24.70 | $24.20 | 7000 |
| 2025-03-28 | 24.91 | $24.37 | 3800 |
| 2025-03-27 | 25.11 | $25.04 | 840 |
| 2025-03-26 | 25.14 | $24.79 | 1045 |
| 2025-03-25 | 25.27 | $25.04 | 3800 |
| 2025-03-24 | 25.34 | $25.18 | 2500 |
| 2025-03-21 | 25.38 | $25.11 | 2800 |
| 2025-03-20 | 25.44 | $25.28 | 102 |
| 2025-03-19 | 25.47 | $25.59 | 1621 |
| 2025-03-18 | 25.41 | $25.56 | 11140 |
| 2025-03-17 | 25.33 | $25.73 | 500 |
| 2025-03-14 | 25.19 | $25.37 | 809 |
| 2025-03-13 | 25.13 | $24.81 | 5408 |
| 2025-03-12 | 25.23 | $25.08 | 2700 |
| 2025-03-11 | 25.26 | $25.01 | 3000 |
| 2025-03-10 | 25.33 | $24.82 | 100 |
| 2025-03-07 | 25.46 | $25.67 | 2200 |
| 2025-03-06 | 25.36 | $25.58 | 1700 |
| 2025-03-05 | 25.25 | $25.82 | 2812 |
| 2025-03-04 | 25.05 | $24.78 | 4844 |
| 2025-03-03 | 25.13 | $24.37 | 2600 |
| 2025-02-28 | 25.36 | $24.66 | 821 |
| 2025-02-27 | 25.54 | $24.96 | 200 |
| 2025-02-26 | 25.66 | $25.40 | 112 |
| 2025-02-25 | 25.67 | $25.14 | 3140 |
| 2025-02-24 | 25.75 | $25.33 | 5500 |
| 2025-02-21 | 25.78 | $25.56 | 2300 |
| 2025-02-20 | 25.75 | $25.92 | 2100 |
| 2025-02-19 | 25.58 | $25.70 | 1300 |
| 2025-02-18 | 25.44 | $25.69 | 2400 |
| 2025-02-14 | 25.26 | $25.42 | 1100 |
| 2025-02-13 | 25.13 | $25.32 | 2249 |
| 2025-02-12 | 25.00 | $24.94 | 14141 |
| 2025-02-11 | 24.95 | $24.90 | 5500 |
| 2025-02-10 | 24.91 | $25.25 | 58802 |
| 2025-02-07 | 24.74 | $24.83 | 500 |
| 2025-02-06 | 24.66 | $24.78 | 211 |
| 2025-02-05 | 24.58 | $24.71 | 21338 |
| 2025-02-04 | 24.51 | $24.66 | 1333 |
| 2025-02-03 | 24.44 | $24.26 | 3944 |
| 2025-01-31 | 24.47 | $24.60 | 2300 |
| 2025-01-30 | 24.41 | $24.73 | 7224 |
| 2025-01-29 | 24.30 | $24.41 | 2224 |
| 2025-01-28 | 24.26 | $24.31 | 7041 |
| 2025-01-27 | 24.24 | $24.09 | 58400 |
| 2025-01-24 | 24.30 | $24.73 | 3800 |
| 2025-01-23 | 24.17 | $24.75 | 5511 |
| 2025-01-22 | 24.00 | $24.63 | 1300 |
| 2025-01-21 | 23.85 | $24.63 | 4500 |
| 2025-01-17 | 23.66 | $24.25 | 3422 |
| 2025-01-16 | 23.57 | $24.07 | 2000 |
| 2025-01-15 | 23.52 | $24.01 | 5100 |
| 2025-01-14 | 23.48 | $23.65 | 11107 |
| 2025-01-13 | 23.57 | $23.11 | 7900 |
| 2025-01-10 | 23.85 | $23.47 | 900 |
| 2025-01-08 | 24.10 | $24.19 | 4626 |
| 2025-01-07 | 24.18 | $24.36 | 600 |
| 2025-01-06 | 24.23 | $24.55 | 1800 |
| 2025-01-03 | 24.24 | $24.65 | 24000 |
| 2025-01-02 | 24.23 | $24.28 | 5417 |
| 2024-12-31 | 24.34 | $24.23 | 324 |
| 2024-12-30 | 24.51 | $24.39 | 6200 |
| 2024-12-27 | 24.67 | $24.51 | 2600 |
| 2024-12-26 | 24.83 | $24.76 | 3000 |
| 2024-12-24 | 24.96 | $24.91 | 46900 |
| 2024-12-23 | 25.09 | $24.83 | 14141 |
| 2024-12-20 | 25.27 | $24.72 | 2740 |
| 2024-12-19 | 25.53 | $24.62 | 5600 |
| 2024-12-18 | 25.88 | $24.52 | 6237 |
| 2024-12-17 | 26.35 | $26.11 | 537 |
| 2024-12-16 | 26.41 | $26.08 | 1700 |
| 2024-12-13 | 26.50 | $26.28 | 2015 |
| 2024-12-12 | 26.55 | $26.31 | 100 |
| 2024-12-11 | 26.59 | $26.73 | 922 |
| 2024-12-10 | 26.51 | $26.76 | 1605 |
| 2024-12-09 | 26.40 | $27.24 | 3700 |
| 2024-12-06 | 26.12 | $26.42 | 439 |
| 2024-12-05 | 26.03 | $26.38 | 2344 |
| 2024-12-04 | 25.94 | $26.32 | 100 |
| 2024-12-03 | 25.85 | $26.26 | 2748 |
| 2024-12-02 | 25.77 | $26.19 | 15000 |
| 2024-11-29 | 25.69 | $26.01 | 410 |
| 2024-11-27 | 25.66 | $26.19 | 1500 |
| 2024-11-26 | 25.58 | $26.10 | — |
| 2024-11-25 | 25.51 | $26.10 | 602 |
| 2024-11-22 | 25.44 | $25.86 | 1508 |
| 2024-11-21 | 25.43 | $25.90 | 4000 |
| 2024-11-20 | 25.43 | $25.89 | 2005 |
| 2024-11-19 | 25.43 | $25.62 | 5300 |
| 2024-11-18 | 25.53 | $25.49 | 5300 |
| 2024-11-15 | 25.71 | $25.39 | 100 |
| 2024-11-14 | 25.96 | $25.62 | 1300 |
| 2024-11-13 | 26.21 | $25.73 | 2020 |
| 2024-11-12 | 26.48 | $26.01 | 2200 |
| 2024-11-11 | 26.74 | $26.48 | 100 |
| 2024-11-08 | 26.90 | $26.54 | 100 |
| 2024-11-07 | 27.08 | $27.47 | 500 |
| 2024-11-06 | 27.02 | $27.09 | 1848 |
| 2024-11-05 | 27.06 | $27.42 | 2124 |
| 2024-11-04 | 27.01 | $27.04 | 4849 |
| 2024-11-01 | 27.08 | $27.03 | 800 |
| 2024-10-31 | 27.16 | $27.11 | 2842 |
| 2024-10-30 | 27.24 | $27.17 | 5121 |
| 2024-10-29 | 27.33 | $27.42 | 1106 |
| 2024-10-28 | 27.35 | $27.62 | 6908 |
| 2024-10-25 | 27.32 | $27.12 | 19939 |
| 2024-10-24 | 27.44 | $27.22 | 224 |
| 2024-10-23 | 27.56 | $27.28 | 1134 |
| 2024-10-22 | 27.68 | $27.36 | 200 |
| 2024-10-21 | 27.81 | $27.36 | 100 |
| 2024-10-18 | 27.96 | $27.42 | 117 |
| 2024-10-17 | 28.13 | $27.07 | 1000 |
| 2024-10-16 | 28.43 | $27.44 | 900 |
| 2024-10-15 | 28.68 | $27.30 | 1400 |
| 2024-10-14 | 29.02 | $28.19 | 300 |
| 2024-10-11 | 29.14 | $28.43 | 900 |
| 2024-10-10 | 29.19 | $28.27 | 547 |
| 2024-10-09 | 29.29 | $28.31 | 624 |
| 2024-10-08 | 29.39 | $28.61 | 1142 |
| 2024-10-07 | 29.39 | $29.59 | 5116 |
| 2024-10-04 | 29.07 | $29.31 | 411 |
| 2024-10-03 | 28.74 | $28.69 | 300 |
| 2024-10-02 | 28.53 | $29.19 | 1544 |
| 2024-10-01 | 28.09 | $28.41 | 200 |
| 2024-09-30 | 27.79 | $28.26 | 7720 |
| 2024-09-27 | 27.46 | $28.42 | 3606 |
| 2024-09-26 | 27.00 | $27.97 | 3700 |
| 2024-09-25 | 26.57 | $26.64 | 1400 |
| 2024-09-24 | 26.46 | $27.10 | 3201 |
| 2024-09-23 | 26.18 | $26.33 | 100 |
| 2024-09-20 | 26.07 | $26.25 | 1418 |
| 2024-09-19 | 25.96 | $26.37 | 6400 |
| 2024-09-18 | 25.79 | $25.86 | 4703 |
| 2024-09-17 | 25.74 | $25.91 | 300 |
| 2024-09-16 | 25.66 | $25.81 | 100 |
| 2024-09-13 | 25.59 | $25.75 | 728 |
| 2024-09-12 | 25.53 | $25.61 | 936 |
| 2024-09-11 | 25.50 | $25.49 | 600 |
| 2024-09-10 | 25.50 | $25.15 | 700 |
| 2024-09-09 | 25.60 | $25.37 | 17200 |
| 2024-09-06 | 25.66 | $24.99 | 4945 |
| 2024-09-05 | 25.86 | $25.68 | 8204 |
| 2024-09-04 | 25.87 | $25.58 | 1000 |
| 2024-09-03 | 25.92 | $25.71 | 1727 |
| 2024-08-30 | 25.93 | $26.13 | 6300 |
| 2024-08-29 | 25.81 | $25.81 | 2006 |
| 2024-08-28 | 25.77 | $25.64 | 2108 |
| 2024-08-27 | 25.76 | $25.84 | 4010 |
| 2024-08-26 | 25.69 | $25.81 | 2845 |
| 2024-08-23 | 25.61 | $25.90 | 1000 |
| 2024-08-22 | 25.48 | $25.64 | 2600 |
| 2024-08-21 | 25.40 | $25.86 | 1823 |
| 2024-08-20 | 25.24 | $25.62 | 100 |
| 2024-08-19 | 25.12 | $25.91 | 600 |
| 2024-08-16 | 24.89 | $25.55 | 1145 |
| 2024-08-15 | 24.72 | $25.35 | 2800 |
| 2024-08-14 | 24.59 | $25.02 | 1700 |
| 2024-08-13 | 24.54 | $25.14 | 2500 |
| 2024-08-12 | 24.45 | $24.93 | 1100 |
| 2024-08-09 | 24.41 | $24.80 | 4300 |
| 2024-08-08 | 24.41 | $24.74 | 600 |
| 2024-08-07 | 24.44 | $24.28 | 6400 |
| 2024-08-06 | 24.64 | $24.27 | 200 |
| 2024-08-05 | 24.89 | $24.35 | 3400 |
| 2024-08-02 | 25.18 | $24.77 | 500 |
| 2024-08-01 | 25.41 | $25.17 | 1012 |
| 2024-07-31 | 25.57 | $25.80 | 200 |
| 2024-07-30 | 25.57 | $25.49 | 9400 |
| 2024-07-29 | 25.67 | $25.59 | 200 |
| 2024-07-26 | 25.77 | $25.57 | 2400 |
| 2024-07-25 | 25.89 | $25.30 | 1400 |
| 2024-07-24 | 26.14 | $25.53 | 2200 |
| 2024-07-23 | 26.37 | $26.08 | 100 |
| 2024-07-22 | 26.47 | $26.32 | 200 |
| 2024-07-19 | 26.52 | $26.16 | 203 |
| 2024-07-18 | 26.64 | $26.33 | 1100 |
| 2024-07-17 | 26.72 | $26.53 | 100 |
| 2024-07-16 | 26.76 | $26.94 | 225 |
| 2024-07-15 | 26.67 | $26.72 | 1534 |
| 2024-07-12 | 26.64 | $27.10 | 400 |
| 2024-07-11 | 26.47 | $26.69 | 1536 |
| 2024-07-10 | 26.40 | $26.49 | 1200 |
| 2024-07-09 | 26.37 | $26.56 | 2800 |
| 2024-07-08 | 26.32 | $26.40 | 800 |
| 2024-07-05 | 26.30 | $26.65 | 144 |
| 2024-07-03 | 26.21 | $26.54 | 500 |
| 2024-07-02 | 26.13 | $26.04 | 2800 |
| 2024-07-01 | 26.19 | $26.18 | 2300 |
| 2024-06-28 | 26.23 | $25.92 | 10915 |
| 2024-06-27 | 26.36 | $26.13 | 4900 |
| 2024-06-26 | 26.45 | $26.40 | 7400 |
| 2024-06-25 | 26.47 | $26.38 | 6300 |
| 2024-06-24 | 26.51 | $26.34 | 2100 |
| 2024-06-21 | 26.57 | $26.43 | 700 |
| 2024-06-20 | 26.61 | $26.68 | 1500 |
| 2024-06-18 | 26.58 | $26.89 | 1526 |
| 2024-06-17 | 26.48 | $26.72 | 404 |
| 2024-06-14 | 26.41 | $26.52 | 700 |
| 2024-06-13 | 26.39 | $26.57 | 600 |
| 2024-06-12 | 26.36 | $26.64 | 2125 |
| 2024-06-11 | 26.29 | $26.44 | 4822 |
| 2024-06-10 | 26.27 | $26.43 | 20828 |
| 2024-06-07 | 26.25 | $26.25 | 2000 |
| 2024-06-06 | 26.29 | $26.59 | 1700 |
| 2024-06-05 | 26.23 | $26.48 | 600 |
| 2024-06-04 | 26.19 | $25.91 | 320 |
| 2024-06-03 | 26.33 | $26.26 | 508 |
| 2024-05-31 | 26.39 | $25.84 | 427 |
| 2024-05-30 | 26.60 | $26.30 | 4832 |
| 2024-05-29 | 26.71 | $26.28 | 100 |
| 2024-05-28 | 26.85 | $26.68 | 509 |
| 2024-05-24 | 26.89 | $26.57 | 16600 |
| 2024-05-23 | 26.97 | $26.45 | 3500 |
| 2024-05-22 | 27.10 | $26.69 | 600 |
| 2024-05-21 | 27.18 | $26.83 | 700 |
| 2024-05-20 | 27.23 | $27.16 | 1141 |
| 2024-05-17 | 27.18 | $27.29 | 1200 |
| 2024-05-16 | 27.07 | $27.22 | 931 |
| 2024-05-15 | 26.95 | $27.10 | 642 |
| 2024-05-14 | 26.85 | $26.78 | 500 |
| 2024-05-13 | 26.81 | $26.60 | 2400 |
| 2024-05-10 | 26.83 | $26.49 | 100 |
| 2024-05-09 | 26.87 | $26.70 | 216 |
| 2024-05-08 | 26.85 | $26.54 | 800 |
| 2024-05-07 | 26.88 | $26.79 | 200 |
| 2024-05-06 | 26.82 | $27.23 | 437 |
| 2024-05-03 | 26.61 | $27.27 | 614 |
| 2024-05-02 | 26.33 | $27.15 | 800 |
| 2024-05-01 | 26.03 | $26.17 | 846 |
| 2024-04-30 | 25.97 | $26.21 | 3900 |
| 2024-04-29 | 25.89 | $26.60 | 516 |
| 2024-04-26 | 25.66 | $26.39 | 1444 |
| 2024-04-25 | 25.45 | $25.95 | 3704 |
| 2024-04-24 | 25.34 | $25.90 | 1842 |
| 2024-04-23 | 25.22 | $25.70 | 12600 |
| 2024-04-22 | 25.15 | $25.20 | 307 |
| 2024-04-19 | 25.22 | $24.76 | 2200 |
| 2024-04-18 | 25.45 | $25.07 | 1100 |
| 2024-04-17 | 25.64 | $24.99 | 4039 |
| 2024-04-16 | 25.89 | $25.17 | 115047 |
| 2024-04-15 | 26.15 | $25.45 | 5122 |
| 2024-04-12 | 26.37 | $25.74 | 300 |
| 2024-04-11 | 26.55 | $26.56 | 100 |
| 2024-04-10 | 26.50 | $26.32 | 800 |
| 2024-04-09 | 26.51 | $26.70 | 300 |
| 2024-04-08 | 26.40 | $26.41 | 401 |
| 2024-04-05 | 26.36 | $26.36 | 736 |
| 2024-04-04 | 26.31 | $26.30 | 505 |
| 2024-04-03 | 26.28 | $26.38 | 1100 |
| 2024-04-02 | 26.20 | $26.44 | 1000 |
| 2024-04-01 | 26.09 | $26.33 | 2000 |
| 2024-03-28 | 25.98 | $25.95 | 1500 |
| 2024-03-27 | 25.97 | $25.93 | 1600 |
| 2024-03-26 | 25.97 | $25.79 | 3727 |
| 2024-03-25 | 26.00 | $25.93 | 100 |
| 2024-03-22 | 25.99 | $25.80 | 1214 |
| 2024-03-21 | 26.02 | $25.97 | 15200 |
| 2024-03-20 | 25.99 | $25.92 | 3700 |
| 2024-03-19 | 25.98 | $25.70 | 6737 |
| 2024-03-18 | 26.02 | $25.73 | 845 |
| 2024-03-15 | 26.06 | $25.55 | 21300 |
| 2024-03-14 | 26.16 | $25.79 | 4500 |
| 2024-03-13 | 26.21 | $26.06 | 5139 |
| 2024-03-12 | 26.17 | $26.32 | 913 |
| 2024-03-11 | 26.03 | $26.03 | 625 |
| 2024-03-08 | 25.95 | $25.67 | 3827 |
| 2024-03-07 | 25.96 | $25.77 | 1200 |
| 2024-03-06 | 25.94 | $25.71 | 1000 |
| 2024-03-05 | 25.92 | $25.52 | 1820 |
| 2024-03-04 | 25.95 | $26.04 | 836 |
| 2024-03-01 | 25.82 | $26.22 | 45300 |
| 2024-02-29 | 25.60 | $25.58 | 3100 |
| 2024-02-28 | 25.52 | $25.28 | 1400 |
| 2024-02-27 | 25.51 | $25.75 | 100 |
| 2024-02-26 | 25.35 | $25.68 | 5227 |
| 2024-02-23 | 25.18 | $25.60 | 512 |
| 2024-02-22 | 24.98 | $25.37 | 100 |
| 2024-02-21 | 24.82 | $24.98 | 237 |
| 2024-02-20 | 24.74 | $24.95 | 2527 |
| 2024-02-16 | 24.65 | $25.15 | 108 |
| 2024-02-15 | 24.48 | $24.89 | 100 |
| 2024-02-14 | 24.35 | $24.62 | 100 |
| 2024-02-13 | 24.28 | $24.01 | 100 |
| 2024-02-12 | 24.40 | $24.72 | 33200 |
| 2024-02-09 | 24.32 | $24.65 | 39723 |
| 2024-02-08 | 24.24 | $24.43 | 5200 |
| 2024-02-07 | 24.22 | $24.62 | 100 |
| 2024-02-06 | 24.14 | $24.65 | 433 |
| 2024-02-05 | 24.04 | $24.01 | 3400 |
| 2024-02-02 | 24.13 | $24.04 | 400 |
| 2024-02-01 | 24.23 | $24.26 | 123 |
| 2024-01-31 | 24.28 | $24.07 | 4202 |
| 2024-01-30 | 24.41 | $24.23 | 2222 |
| 2024-01-29 | 24.53 | $24.46 | 4014 |
| 2024-01-26 | 24.59 | $24.47 | 1300 |
| 2024-01-25 | 24.68 | $24.62 | 2506 |
| 2024-01-24 | 24.74 | $25.02 | 238 |
| 2024-01-23 | 24.69 | $24.77 | 1300 |
| 2024-01-22 | 24.70 | $24.56 | 800 |
| 2024-01-19 | 24.79 | $24.93 | 1712 |
| 2024-01-18 | 24.79 | $24.64 | 1508 |
| 2024-01-17 | 24.88 | $24.50 | 6624 |
| 2024-01-16 | 25.04 | $24.86 | 3019 |
| 2024-01-12 | 25.12 | $25.32 | 5921 |
| 2024-01-11 | 25.07 | $25.16 | 200 |
| 2024-01-10 | 25.07 | $24.84 | 4936 |
| 2024-01-09 | 25.16 | $24.81 | 3100 |
| 2024-01-08 | 25.29 | $25.36 | 14200 |
| 2024-01-05 | 25.27 | $25.23 | 58228 |
| 2024-01-04 | 25.29 | $25.08 | 2500 |
| 2024-01-03 | 25.36 | $25.17 | 14019 |
| 2024-01-02 | 25.41 | $25.12 | 13103 |
| 2023-12-29 | 25.49 | $25.79 | 1809 |
| 2023-12-28 | 25.38 | $25.77 | 10630 |
| 2023-12-27 | 25.25 | $25.41 | 4000 |
| 2023-12-26 | 25.20 | $25.26 | 400 |
| 2023-12-22 | 25.19 | $25.19 | 800 |
| 2023-12-21 | 25.19 | $25.28 | 47029 |
| 2023-12-20 | 25.17 | $24.66 | 4500 |
| 2023-12-19 | 25.35 | $25.40 | 100 |
| 2023-12-18 | 25.32 | $25.28 | 900 |
| 2023-12-15 | 25.33 | $25.45 | 739 |
| 2023-12-14 | 25.29 | $25.85 | 8731 |
| 2023-12-13 | 25.11 | $25.32 | 4100 |
| 2023-12-12 | 25.06 | $24.97 | 17501 |
| 2023-12-11 | 25.10 | $25.09 | 100 |
| 2023-12-08 | 25.13 | $24.92 | 192513 |
| 2023-12-07 | 25.21 | $25.02 | 7100 |
| 2023-12-06 | 25.28 | $24.86 | 6134 |
| 2023-12-05 | 25.41 | $24.94 | 300 |
| 2023-12-04 | 25.54 | $25.09 | 2900 |
| 2023-12-01 | 25.65 | $25.36 | 700 |
| 2023-11-30 | 25.70 | $25.34 | — |
| 2023-11-29 | 25.77 | $25.33 | 100 |
| 2023-11-28 | 25.84 | $25.58 | — |
| 2023-11-27 | 25.85 | $25.55 | 46846 |
| 2023-11-24 | 25.86 | $25.62 | 100 |
| 2023-11-22 | 25.84 | $25.66 | 1838 |
| 2023-11-21 | 25.81 | $25.69 | — |
| 2023-11-20 | 25.75 | $26.02 | 220 |
| 2023-11-17 | 25.56 | $25.51 | 2400 |
| 2023-11-16 | 25.49 | $25.43 | — |
| 2023-11-15 | 25.43 | $25.81 | 13100 |
| 2023-11-14 | 25.22 | $25.66 | 21700 |
| 2023-11-13 | 25.02 | $25.09 | 92 |
| 2023-11-10 | 24.94 | $25.10 | 200 |
| 2023-11-09 | 24.85 | $24.94 | 2319 |
| 2023-11-08 | 24.78 | $25.18 | 1000 |
| 2023-11-07 | 24.63 | $25.28 | 100 |
| 2023-11-06 | 24.40 | $25.31 | 200 |
| 2023-11-03 | 24.12 | $25.08 | — |
| 2023-11-02 | 23.86 | $24.52 | 800 |
| 2023-11-01 | 23.72 | $23.95 | — |
| 2023-10-31 | 23.74 | $23.67 | 100 |
| 2023-10-30 | 23.85 | $24.14 | 100 |
| 2023-10-27 | 23.85 | $23.78 | 4300 |
| 2023-10-26 | 23.97 | $23.56 | 100 |
| 2023-10-25 | 24.19 | $23.87 | 100 |
| 2023-10-24 | 24.37 | $24.42 | 300 |
| 2023-10-23 | 24.41 | $24.05 | 100 |
| 2023-10-20 | 24.59 | $24.13 | 144604 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.07
2026-07-22
Close Price
$38.41
Vol: 653
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.56
Average
52.73
Maximum
73.90
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 46.07 | $38.41 | 653 |
| 2026-07-21 | 47.86 | $39.00 | 4920 |
| 2026-07-20 | 42.66 | $37.55 | 2200 |
| 2026-07-17 | 42.83 | $37.61 | 5132 |
| 2026-07-16 | 44.26 | $38.13 | 700 |
| 2026-07-15 | 47.93 | $39.38 | 4419 |
| 2026-07-14 | 48.15 | $39.45 | 1100 |
| 2026-07-13 | 45.87 | $38.75 | 900 |
| 2026-07-10 | 51.76 | $40.66 | 1216 |
| 2026-07-09 | 50.72 | $40.33 | 5243 |
| 2026-07-08 | 48.01 | $39.49 | 4300 |
| 2026-07-07 | 47.98 | $39.48 | 1100 |
| 2026-07-06 | 52.96 | $41.07 | 1126 |
| 2026-07-02 | 51.11 | $40.46 | 4224 |
| 2026-07-01 | 54.19 | $41.39 | 7303 |
| 2026-06-30 | 58.17 | $42.50 | 605 |
| 2026-06-29 | 55.46 | $41.53 | 1200 |
| 2026-06-26 | 54.83 | $41.31 | 2400 |
| 2026-06-25 | 56.67 | $41.84 | 4500 |
| 2026-06-24 | 55.04 | $41.24 | 5809 |
| 2026-06-23 | 55.11 | $41.26 | 2100 |
| 2026-06-22 | 64.92 | $43.94 | 1500 |
| 2026-06-18 | 62.78 | $43.03 | 2700 |
| 2026-06-17 | 58.42 | $41.38 | 2400 |
| 2026-06-16 | 58.81 | $41.48 | 8819 |
| 2026-06-15 | 63.36 | $42.59 | 8121 |
| 2026-06-12 | 59.44 | $41.13 | 800 |
| 2026-06-11 | 58.46 | $40.79 | 700 |
| 2026-06-10 | 50.50 | $38.41 | 2900 |
| 2026-06-09 | 52.67 | $38.95 | 2600 |
| 2026-06-08 | 51.83 | $38.72 | 2800 |
| 2026-06-05 | 49.96 | $38.21 | 5800 |
| 2026-06-04 | 63.29 | $41.12 | 801 |
| 2026-06-03 | 63.85 | $41.22 | 2700 |
| 2026-06-02 | 66.40 | $41.68 | 14302 |
| 2026-06-01 | 64.31 | $40.97 | 2500 |
| 2026-05-29 | 62.20 | $40.30 | 2045 |
| 2026-05-28 | 62.78 | $40.41 | 7200 |
| 2026-05-27 | 63.13 | $40.48 | 4100 |
| 2026-05-26 | 63.62 | $40.58 | 2346 |
| 2026-05-22 | 59.35 | $39.15 | 4520 |
| 2026-05-21 | 58.58 | $38.91 | 6020 |
| 2026-05-20 | 57.49 | $38.57 | 5000 |
| 2026-05-19 | 53.56 | $37.42 | 7127 |
| 2026-05-18 | 56.00 | $37.99 | 4000 |
| 2026-05-15 | 57.43 | $38.32 | 1944 |
| 2026-05-14 | 66.02 | $40.08 | 1423 |
| 2026-05-13 | 65.32 | $39.83 | 7021 |
| 2026-05-12 | 63.31 | $39.13 | 2946 |
| 2026-05-11 | 70.95 | $40.50 | 5300 |
| 2026-05-08 | 71.55 | $40.60 | 33800 |
| 2026-05-07 | 69.57 | $39.79 | 6943 |
| 2026-05-06 | 73.90 | $40.51 | 25100 |
| 2026-05-05 | 70.37 | $39.06 | 6834 |
| 2026-05-04 | 67.14 | $37.95 | 19500 |
| 2026-05-01 | 65.96 | $37.58 | 4800 |
| 2026-04-30 | 65.87 | $37.55 | 4100 |
| 2026-04-29 | 63.05 | $36.68 | 2815 |
| 2026-04-28 | 62.65 | $36.56 | 2549 |
| 2026-04-27 | 65.78 | $37.11 | 11624 |
| 2026-04-24 | 65.33 | $36.96 | 4312 |
| 2026-04-23 | 61.64 | $35.80 | 2000 |
| 2026-04-22 | 66.01 | $36.56 | 5541 |
| 2026-04-21 | 61.70 | $35.29 | 620 |
| 2026-04-20 | 64.39 | $35.73 | 12634 |
| 2026-04-17 | 65.88 | $35.97 | 1711 |
| 2026-04-16 | 63.33 | $35.21 | 900 |
| 2026-04-15 | 62.52 | $34.98 | 5638 |
| 2026-04-14 | 62.45 | $34.96 | 3200 |
| 2026-04-13 | 59.13 | $34.02 | 600 |
| 2026-04-10 | 58.27 | $33.79 | 1700 |
| 2026-04-09 | 57.46 | $33.57 | 7220 |
| 2026-04-08 | 57.70 | $33.62 | 1620 |
| 2026-04-07 | 48.80 | $31.45 | 1000 |
| 2026-04-06 | 48.52 | $31.39 | 1649 |
| 2026-04-02 | 47.60 | $31.19 | 7700 |
| 2026-04-01 | 48.72 | $31.46 | 1700 |
| 2026-03-31 | 47.01 | $31.07 | 5300 |
| 2026-03-30 | 40.70 | $29.76 | 3600 |
| 2026-03-27 | 43.08 | $30.40 | 8932 |
| 2026-03-26 | 43.99 | $30.64 | 13500 |
| 2026-03-25 | 49.59 | $31.98 | 137 |
| 2026-03-24 | 47.26 | $31.49 | 600 |
| 2026-03-23 | 50.96 | $32.30 | 1000 |
| 2026-03-20 | 44.94 | $31.11 | 3700 |
| 2026-03-19 | 51.10 | $32.34 | 2300 |
| 2026-03-18 | 49.22 | $31.99 | 3000 |
| 2026-03-17 | 52.28 | $32.55 | 8700 |
| 2026-03-16 | 50.50 | $32.21 | 15815 |
| 2026-03-13 | 45.78 | $31.37 | 112700 |
| 2026-03-12 | 45.78 | $31.37 | 2514 |
| 2026-03-11 | 51.96 | $32.53 | 2500 |
| 2026-03-10 | 51.10 | $32.37 | 347 |
| 2026-03-09 | 49.97 | $32.16 | 1500 |
| 2026-03-06 | 46.16 | $31.48 | 500 |
| 2026-03-05 | 48.48 | $31.93 | 1311 |
| 2026-03-04 | 51.84 | $32.54 | 3342 |
| 2026-03-03 | 47.54 | $31.78 | 900 |
| 2026-03-02 | 60.24 | $33.67 | 4615 |
| 2026-02-27 | 66.88 | $34.41 | 1334 |
| 2026-02-26 | 68.43 | $34.57 | 1900 |
| 2026-02-25 | 71.07 | $34.84 | 25100 |
| 2026-02-24 | 69.18 | $34.39 | 648 |
| 2026-02-23 | 65.59 | $33.63 | 524 |
| 2026-02-20 | 70.41 | $34.10 | 10010 |
| 2026-02-19 | 66.65 | $33.34 | 426 |
| 2026-02-18 | 66.33 | $33.28 | 1810 |
| 2026-02-17 | 64.37 | $32.92 | 2220 |
| 2026-02-13 | 67.26 | $33.20 | 1200 |
| 2026-02-12 | 66.18 | $32.99 | 940 |
| 2026-02-11 | 68.11 | $33.18 | 2715 |
| 2026-02-10 | 64.65 | $32.51 | 400 |
| 2026-02-09 | 64.95 | $32.54 | 2737 |
| 2026-02-06 | 61.75 | $31.97 | 500 |
| 2026-02-05 | 55.35 | $31.03 | 2026 |
| 2026-02-04 | 57.49 | $31.25 | 1239 |
| 2026-02-03 | 61.38 | $31.63 | 2800 |
| 2026-02-02 | 62.00 | $31.69 | 2500 |
| 2026-01-30 | 61.19 | $31.56 | 2317 |
| 2026-01-29 | 65.41 | $31.97 | 5041 |
| 2026-01-28 | 66.69 | $32.09 | 2500 |
| 2026-01-27 | 64.55 | $31.70 | 5300 |
| 2026-01-26 | 59.76 | $30.94 | 214 |
| 2026-01-23 | 59.00 | $30.83 | 2100 |
| 2026-01-22 | 57.83 | $30.66 | 2400 |
| 2026-01-21 | 55.56 | $30.34 | 1108 |
| 2026-01-20 | 51.70 | $29.84 | 2900 |
| 2026-01-16 | 56.86 | $30.39 | 108 |
| 2026-01-15 | 56.10 | $30.29 | 2328 |
| 2026-01-14 | 55.58 | $30.22 | 3429 |
| 2026-01-13 | 55.15 | $30.16 | 2200 |
| 2026-01-12 | 58.47 | $30.53 | 1500 |
| 2026-01-09 | 56.24 | $30.20 | 1238 |
| 2026-01-08 | 54.55 | $29.96 | 2500 |
| 2026-01-07 | 54.80 | $29.99 | 2102 |
| 2026-01-06 | 57.84 | $30.35 | 2500 |
| 2026-01-05 | 54.15 | $29.80 | 8700 |
| 2026-01-02 | 50.08 | $29.26 | 4900 |
| 2025-12-31 | 41.90 | $28.36 | 1300 |
| 2025-12-30 | 43.25 | $28.54 | 4323 |
| 2025-12-29 | 41.87 | $28.40 | 2400 |
| 2025-12-26 | 42.36 | $28.47 | 2021 |
| 2025-12-24 | 40.76 | $28.30 | 3400 |
| 2025-12-23 | 40.58 | $28.28 | 28140 |
| 2025-12-22 | 39.05 | $28.11 | 73816 |
| 2025-12-19 | 37.61 | $27.95 | 5427 |
| 2025-12-18 | 33.43 | $27.50 | 3900 |
| 2025-12-17 | 28.13 | $26.98 | 10940 |
| 2025-12-16 | 42.81 | $29.34 | 1227 |
| 2025-12-15 | 45.28 | $29.60 | 2802 |
| 2025-12-12 | 45.86 | $29.66 | 2500 |
| 2025-12-11 | 52.10 | $30.25 | 6300 |
| 2025-12-10 | 53.27 | $30.35 | 1500 |
| 2025-12-09 | 49.16 | $29.97 | 500 |
| 2025-12-08 | 48.71 | $29.93 | 701 |
| 2025-12-05 | 49.33 | $29.99 | 125 |
| 2025-12-04 | 47.85 | $29.85 | 1900 |
| 2025-12-03 | 49.02 | $29.97 | 1300 |
| 2025-12-02 | 49.49 | $30.02 | 7400 |
| 2025-12-01 | 49.77 | $30.05 | 1201 |
| 2025-11-28 | 50.94 | $30.18 | 112 |
| 2025-11-26 | 49.82 | $30.05 | 1300 |
| 2025-11-25 | 47.45 | $29.78 | 7201 |
| 2025-11-24 | 44.98 | $29.51 | 2700 |
| 2025-11-21 | 41.39 | $29.14 | 2016 |
| 2025-11-20 | 42.10 | $29.24 | 1740 |
| 2025-11-19 | 47.82 | $29.98 | 3422 |
| 2025-11-18 | 48.49 | $30.06 | 742 |
| 2025-11-17 | 51.43 | $30.40 | 2836 |
| 2025-11-14 | 54.58 | $30.74 | 1000 |
| 2025-11-13 | 54.18 | $30.69 | 325 |
| 2025-11-12 | 59.01 | $31.19 | 1136 |
| 2025-11-11 | 59.11 | $31.20 | 400 |
| 2025-11-10 | 59.69 | $31.26 | 9600 |
| 2025-11-07 | 56.09 | $30.73 | 331 |
| 2025-11-06 | 58.23 | $30.96 | 1805 |
| 2025-11-05 | 61.74 | $31.32 | 1818 |
| 2025-11-04 | 59.76 | $31.01 | 300 |
| 2025-11-03 | 66.51 | $31.65 | 1214 |
| 2025-10-31 | 63.44 | $31.15 | 240 |
| 2025-10-30 | 63.32 | $31.13 | 313 |
| 2025-10-29 | 65.83 | $31.36 | 1427 |
| 2025-10-28 | 64.85 | $31.19 | 1449 |
| 2025-10-27 | 64.16 | $31.07 | 1800 |
| 2025-10-24 | 62.29 | $30.75 | 100 |
| 2025-10-23 | 59.60 | $30.32 | 835 |
| 2025-10-22 | 56.44 | $29.86 | 103 |
| 2025-10-21 | 57.55 | $29.98 | 327 |
| 2025-10-20 | 59.90 | $30.23 | 8400 |
| 2025-10-17 | 56.39 | $29.71 | 1300 |
| 2025-10-16 | 56.84 | $29.76 | 3100 |
| 2025-10-15 | 56.37 | $29.69 | 115 |
| 2025-10-14 | 51.76 | $29.04 | 1139 |
| 2025-10-13 | 55.44 | $29.47 | 1100 |
| 2025-10-10 | 46.44 | $28.40 | 800 |
| 2025-10-09 | 59.19 | $29.60 | 300 |
| 2025-10-08 | 63.46 | $29.91 | 100 |
| 2025-10-07 | 61.59 | $29.69 | 2412 |
| 2025-10-06 | 67.40 | $30.08 | 4532 |
| 2025-10-03 | 66.79 | $30.00 | 2300 |
| 2025-10-02 | 65.88 | $29.88 | 500 |
| 2025-10-01 | 63.92 | $29.63 | 4407 |
| 2025-09-30 | 60.66 | $29.25 | 905 |
| 2025-09-29 | 59.28 | $29.10 | 600 |
| 2025-09-26 | 55.20 | $28.69 | 1912 |
| 2025-09-25 | 59.34 | $28.99 | 7700 |
| 2025-09-24 | 63.88 | $29.29 | 11600 |
| 2025-09-23 | 68.89 | $29.59 | 7400 |
| 2025-09-22 | 70.83 | $29.70 | 800 |
| 2025-09-19 | 70.03 | $29.59 | 4800 |
| 2025-09-18 | 71.90 | $29.70 | 3700 |
| 2025-09-17 | 70.89 | $29.55 | 521 |
| 2025-09-16 | 69.06 | $29.29 | 2600 |
| 2025-09-15 | 68.11 | $29.16 | 5947 |
| 2025-09-12 | 65.05 | $28.77 | 100 |
| 2025-09-11 | 65.05 | $28.77 | 1308 |
| 2025-09-10 | 61.82 | $28.39 | 8900 |
| 2025-09-09 | 59.08 | $28.10 | 746 |
| 2025-09-08 | 56.85 | $27.88 | 1045 |
| 2025-09-05 | 54.83 | $27.69 | 500 |
| 2025-09-04 | 48.57 | $27.17 | 7200 |
| 2025-09-03 | 49.19 | $27.22 | 103 |
| 2025-09-02 | 45.47 | $26.94 | 2500 |
| 2025-08-29 | 49.40 | $27.26 | 100 |
| 2025-08-28 | 52.78 | $27.51 | 3626 |
| 2025-08-27 | 53.20 | $27.54 | 6925 |
| 2025-08-26 | 55.99 | $27.74 | 1521 |
| 2025-08-25 | 56.55 | $27.78 | 132 |
| 2025-08-22 | 57.80 | $27.87 | 4500 |
| 2025-08-21 | 52.75 | $27.41 | 1400 |
| 2025-08-20 | 53.28 | $27.45 | 300 |
| 2025-08-19 | 54.97 | $27.58 | 916 |
| 2025-08-18 | 58.79 | $27.86 | 1013 |
| 2025-08-15 | 55.08 | $27.51 | 2422 |
| 2025-08-14 | 53.02 | $27.33 | 100 |
| 2025-08-13 | 57.03 | $27.62 | 2342 |
| 2025-08-12 | 54.67 | $27.41 | 1200 |
| 2025-08-11 | 49.67 | $27.01 | 200 |
| 2025-08-08 | 50.87 | $27.10 | 100 |
| 2025-08-07 | 50.87 | $27.10 | 19000 |
| 2025-08-06 | 47.97 | $26.87 | 121 |
| 2025-08-05 | 47.71 | $26.85 | 245 |
| 2025-08-04 | 46.97 | $26.79 | 1120 |
| 2025-08-01 | 43.29 | $26.50 | 2735 |
| 2025-07-31 | 46.80 | $26.83 | 900 |
| 2025-07-30 | 49.47 | $27.06 | 220 |
| 2025-07-29 | 54.60 | $27.46 | 2322 |
| 2025-07-28 | 54.49 | $27.45 | 5800 |
| 2025-07-25 | 57.45 | $27.67 | 1914 |
| 2025-07-24 | 61.34 | $27.94 | 146 |
| 2025-07-23 | 64.25 | $28.13 | 700 |
| 2025-07-22 | 61.32 | $27.81 | 320 |
| 2025-07-21 | 63.48 | $27.95 | 6500 |
| 2025-07-18 | 62.68 | $27.86 | 100 |
| 2025-07-17 | 64.64 | $27.99 | 11334 |
| 2025-07-16 | 61.66 | $27.65 | 722 |
| 2025-07-15 | 61.02 | $27.58 | 1139 |
| 2025-07-14 | 57.24 | $27.19 | 4012 |
| 2025-07-11 | 57.51 | $27.21 | 2532 |
| 2025-07-10 | 59.80 | $27.38 | 7100 |
| 2025-07-09 | 60.07 | $27.40 | 200 |
| 2025-07-08 | 59.29 | $27.31 | 300 |
| 2025-07-07 | 55.83 | $26.93 | 5400 |
| 2025-07-03 | 64.30 | $27.55 | 29600 |
| 2025-07-02 | 63.45 | $27.45 | 614 |
| 2025-07-01 | 64.62 | $27.53 | 1811 |
| 2025-06-30 | 66.07 | $27.63 | 2700 |
| 2025-06-27 | 64.40 | $27.41 | 1048 |
| 2025-06-26 | 63.63 | $27.31 | 2700 |
| 2025-06-25 | 63.03 | $27.23 | 400 |
| 2025-06-24 | 63.28 | $27.25 | 1300 |
| 2025-06-23 | 57.39 | $26.52 | 1929 |
| 2025-06-20 | 55.34 | $26.30 | 4548 |
| 2025-06-18 | 58.50 | $26.56 | 12133 |
| 2025-06-17 | 57.79 | $26.48 | 3648 |
| 2025-06-16 | 64.27 | $26.98 | 25436 |
| 2025-06-13 | 60.20 | $26.50 | 12900 |
| 2025-06-12 | 69.62 | $27.10 | 7800 |
| 2025-06-11 | 69.16 | $27.04 | 9000 |
| 2025-06-10 | 69.16 | $27.04 | 1600 |
| 2025-06-09 | 67.69 | $26.84 | 5235 |
| 2025-06-06 | 65.35 | $26.54 | 6300 |
| 2025-06-05 | 62.22 | $26.18 | 20000 |
| 2025-06-04 | 61.10 | $26.06 | 16226 |
| 2025-06-03 | 57.65 | $25.71 | 10200 |
| 2025-06-02 | 57.44 | $25.69 | 2339 |
| 2025-05-30 | 54.85 | $25.44 | 1600 |
| 2025-05-29 | 59.10 | $25.75 | 633 |
| 2025-05-28 | 57.69 | $25.61 | 1100 |
| 2025-05-27 | 58.37 | $25.66 | 800 |
| 2025-05-23 | 56.31 | $25.45 | 600 |
| 2025-05-22 | 56.57 | $25.47 | 300 |
| 2025-05-21 | 57.18 | $25.52 | 15432 |
| 2025-05-20 | 58.49 | $25.63 | 2700 |
| 2025-05-19 | 61.43 | $25.87 | 348 |
| 2025-05-16 | 60.08 | $25.70 | 700 |
| 2025-05-15 | 60.32 | $25.72 | 200 |
| 2025-05-14 | 60.24 | $25.71 | 606 |
| 2025-05-13 | 60.03 | $25.68 | 2013 |
| 2025-05-12 | 60.65 | $25.74 | 423 |
| 2025-05-09 | 54.85 | $24.95 | 105 |
| 2025-05-08 | 54.36 | $24.89 | 600 |
| 2025-05-07 | 54.74 | $24.93 | 2800 |
| 2025-05-06 | 56.11 | $25.08 | 4133 |
| 2025-05-05 | 58.32 | $25.32 | 836 |
| 2025-05-02 | 56.34 | $25.03 | 5300 |
| 2025-05-01 | 52.82 | $24.55 | 4900 |
| 2025-04-30 | 52.66 | $24.53 | 300 |
| 2025-04-29 | 52.99 | $24.57 | 5600 |
| 2025-04-28 | 51.28 | $24.33 | 2300 |
| 2025-04-25 | 50.86 | $24.27 | 3100 |
| 2025-04-24 | 53.12 | $24.58 | 7500 |
| 2025-04-23 | 50.49 | $24.19 | 600 |
| 2025-04-22 | 49.31 | $24.02 | 2900 |
| 2025-04-21 | 45.47 | $23.49 | 6515 |
| 2025-04-17 | 46.41 | $23.64 | 500 |
| 2025-04-16 | 44.05 | $23.32 | 16300 |
| 2025-04-15 | 45.54 | $23.57 | 4345 |
| 2025-04-14 | 45.19 | $23.52 | 9100 |
| 2025-04-11 | 42.94 | $23.20 | 10729 |
| 2025-04-10 | 39.57 | $22.74 | 13211 |
| 2025-04-09 | 41.66 | $23.15 | 4900 |
| 2025-04-08 | 27.90 | $21.59 | 11423 |
| 2025-04-07 | 29.07 | $21.87 | 1717 |
| 2025-04-04 | 31.83 | $22.48 | 2200 |
| 2025-04-03 | 41.45 | $24.05 | 3600 |
| 2025-04-02 | 45.07 | $24.49 | 800 |
| 2025-04-01 | 42.35 | $24.24 | 4438 |
| 2025-03-31 | 41.91 | $24.20 | 7000 |
| 2025-03-28 | 43.24 | $24.37 | 3800 |
| 2025-03-27 | 49.04 | $25.04 | 840 |
| 2025-03-26 | 46.49 | $24.79 | 1045 |
| 2025-03-25 | 48.81 | $25.04 | 3800 |
| 2025-03-24 | 50.14 | $25.18 | 2500 |
| 2025-03-21 | 49.49 | $25.11 | 2800 |
| 2025-03-20 | 51.03 | $25.28 | 102 |
| 2025-03-19 | 53.94 | $25.59 | 1621 |
| 2025-03-18 | 53.70 | $25.56 | 11140 |
| 2025-03-17 | 55.27 | $25.73 | 500 |
| 2025-03-14 | 52.47 | $25.37 | 809 |
| 2025-03-13 | 47.64 | $24.81 | 5408 |
| 2025-03-12 | 49.97 | $25.08 | 2700 |
| 2025-03-11 | 49.36 | $25.01 | 3000 |
| 2025-03-10 | 47.71 | $24.82 | 100 |
| 2025-03-07 | 55.34 | $25.67 | 2200 |
| 2025-03-06 | 54.61 | $25.58 | 1700 |
| 2025-03-05 | 56.97 | $25.82 | 2812 |
| 2025-03-04 | 47.67 | $24.78 | 4844 |
| 2025-03-03 | 43.05 | $24.37 | 2600 |
| 2025-02-28 | 45.76 | $24.66 | 821 |
| 2025-02-27 | 48.78 | $24.96 | 200 |
| 2025-02-26 | 53.72 | $25.40 | 112 |
| 2025-02-25 | 50.93 | $25.14 | 3140 |
| 2025-02-24 | 53.15 | $25.33 | 5500 |
| 2025-02-21 | 55.96 | $25.56 | 2300 |
| 2025-02-20 | 60.74 | $25.92 | 2100 |
| 2025-02-19 | 58.69 | $25.70 | 1300 |
| 2025-02-18 | 58.60 | $25.69 | 2400 |
| 2025-02-14 | 56.06 | $25.42 | 1100 |
| 2025-02-13 | 55.09 | $25.32 | 2249 |
| 2025-02-12 | 51.20 | $24.94 | 14141 |
| 2025-02-11 | 50.77 | $24.90 | 5500 |
| 2025-02-10 | 54.75 | $25.25 | 58802 |
| 2025-02-07 | 50.31 | $24.83 | 500 |
| 2025-02-06 | 49.76 | $24.78 | 211 |
| 2025-02-05 | 49.00 | $24.71 | 21338 |
| 2025-02-04 | 48.47 | $24.66 | 1333 |
| 2025-02-03 | 44.06 | $24.26 | 3944 |
| 2025-01-31 | 47.33 | $24.60 | 2300 |
| 2025-01-30 | 48.64 | $24.73 | 7224 |
| 2025-01-29 | 45.08 | $24.41 | 2224 |
| 2025-01-28 | 43.93 | $24.31 | 7041 |
| 2025-01-27 | 41.35 | $24.09 | 58400 |
| 2025-01-24 | 47.36 | $24.73 | 3800 |
| 2025-01-23 | 47.57 | $24.75 | 5511 |
| 2025-01-22 | 46.24 | $24.63 | 1300 |
| 2025-01-21 | 46.24 | $24.63 | 4500 |
| 2025-01-17 | 42.04 | $24.25 | 3422 |
| 2025-01-16 | 39.93 | $24.07 | 2000 |
| 2025-01-15 | 39.23 | $24.01 | 5100 |
| 2025-01-14 | 34.91 | $23.65 | 11107 |
| 2025-01-13 | 27.56 | $23.11 | 7900 |
| 2025-01-10 | 29.68 | $23.47 | 900 |
| 2025-01-08 | 34.77 | $24.19 | 4626 |
| 2025-01-07 | 36.16 | $24.36 | 600 |
| 2025-01-06 | 37.76 | $24.55 | 1800 |
| 2025-01-03 | 38.62 | $24.65 | 24000 |
| 2025-01-02 | 33.30 | $24.28 | 5417 |
| 2024-12-31 | 32.56 | $24.23 | 324 |
| 2024-12-30 | 33.71 | $24.39 | 6200 |
| 2024-12-27 | 34.58 | $24.51 | 2600 |
| 2024-12-26 | 36.44 | $24.76 | 3000 |
| 2024-12-24 | 37.60 | $24.91 | 46900 |
| 2024-12-23 | 36.58 | $24.83 | 14141 |
| 2024-12-20 | 35.20 | $24.72 | 2740 |
| 2024-12-19 | 33.95 | $24.62 | 5600 |
| 2024-12-18 | 32.73 | $24.52 | 6237 |
| 2024-12-17 | 45.48 | $26.11 | 537 |
| 2024-12-16 | 45.10 | $26.08 | 1700 |
| 2024-12-13 | 47.20 | $26.28 | 2015 |
| 2024-12-12 | 47.52 | $26.31 | 100 |
| 2024-12-11 | 52.15 | $26.73 | 922 |
| 2024-12-10 | 52.50 | $26.76 | 1605 |
| 2024-12-09 | 58.43 | $27.24 | 3700 |
| 2024-12-06 | 49.11 | $26.42 | 439 |
| 2024-12-05 | 48.57 | $26.38 | 2344 |
| 2024-12-04 | 47.79 | $26.32 | 100 |
| 2024-12-03 | 47.03 | $26.26 | 2748 |
| 2024-12-02 | 46.16 | $26.19 | 15000 |
| 2024-11-29 | 43.90 | $26.01 | 410 |
| 2024-11-27 | 45.72 | $26.19 | 1500 |
| 2024-11-26 | 44.63 | $26.10 | — |
| 2024-11-25 | 44.63 | $26.10 | 602 |
| 2024-11-22 | 41.81 | $25.86 | 1508 |
| 2024-11-21 | 42.15 | $25.90 | 4000 |
| 2024-11-20 | 42.04 | $25.89 | 2005 |
| 2024-11-19 | 39.01 | $25.62 | 5300 |
| 2024-11-18 | 37.52 | $25.49 | 5300 |
| 2024-11-15 | 36.39 | $25.39 | 100 |
| 2024-11-14 | 37.89 | $25.62 | 1300 |
| 2024-11-13 | 38.62 | $25.73 | 2020 |
| 2024-11-12 | 40.49 | $26.01 | 2200 |
| 2024-11-11 | 43.90 | $26.48 | 100 |
| 2024-11-08 | 44.35 | $26.54 | 100 |
| 2024-11-07 | 52.27 | $27.47 | 500 |
| 2024-11-06 | 48.71 | $27.09 | 1848 |
| 2024-11-05 | 51.90 | $27.42 | 2124 |
| 2024-11-04 | 48.19 | $27.04 | 4849 |
| 2024-11-01 | 48.09 | $27.03 | 800 |
| 2024-10-31 | 48.81 | $27.11 | 2842 |
| 2024-10-30 | 49.33 | $27.17 | 5121 |
| 2024-10-29 | 51.52 | $27.42 | 1106 |
| 2024-10-28 | 53.32 | $27.62 | 6908 |
| 2024-10-25 | 49.10 | $27.12 | 19939 |
| 2024-10-24 | 49.96 | $27.22 | 224 |
| 2024-10-23 | 50.46 | $27.28 | 1134 |
| 2024-10-22 | 51.11 | $27.36 | 200 |
| 2024-10-21 | 51.11 | $27.36 | 100 |
| 2024-10-18 | 51.56 | $27.42 | 117 |
| 2024-10-17 | 49.07 | $27.07 | 1000 |
| 2024-10-16 | 51.74 | $27.44 | 900 |
| 2024-10-15 | 50.78 | $27.30 | 1400 |
| 2024-10-14 | 57.73 | $28.19 | 300 |
| 2024-10-11 | 59.83 | $28.43 | 900 |
| 2024-10-10 | 58.88 | $28.27 | 547 |
| 2024-10-09 | 59.22 | $28.31 | 624 |
| 2024-10-08 | 61.69 | $28.61 | 1142 |
| 2024-10-07 | 70.88 | $29.59 | 5116 |
| 2024-10-04 | 69.65 | $29.31 | 411 |
| 2024-10-03 | 66.70 | $28.69 | 300 |
| 2024-10-02 | 72.07 | $29.19 | 1544 |
| 2024-10-01 | 68.29 | $28.41 | 200 |
| 2024-09-30 | 67.48 | $28.26 | 7720 |
| 2024-09-27 | 69.26 | $28.42 | 3606 |
| 2024-09-26 | 66.93 | $27.97 | 3700 |
| 2024-09-25 | 57.98 | $26.64 | 1400 |
| 2024-09-24 | 63.64 | $27.10 | 3201 |
| 2024-09-23 | 56.96 | $26.33 | 100 |
| 2024-09-20 | 56.16 | $26.25 | 1418 |
| 2024-09-19 | 57.68 | $26.37 | 6400 |
| 2024-09-18 | 52.50 | $25.86 | 4703 |
| 2024-09-17 | 53.10 | $25.91 | 300 |
| 2024-09-16 | 52.05 | $25.81 | 100 |
| 2024-09-13 | 51.43 | $25.75 | 728 |
| 2024-09-12 | 49.99 | $25.61 | 936 |
| 2024-09-11 | 48.76 | $25.49 | 600 |
| 2024-09-10 | 45.12 | $25.15 | 700 |
| 2024-09-09 | 47.18 | $25.37 | 17200 |
| 2024-09-06 | 42.90 | $24.99 | 4945 |
| 2024-09-05 | 49.87 | $25.68 | 8204 |
| 2024-09-04 | 48.72 | $25.58 | 1000 |
| 2024-09-03 | 50.14 | $25.71 | 1727 |
| 2024-08-30 | 55.06 | $26.13 | 6300 |
| 2024-08-29 | 51.62 | $25.81 | 2006 |
| 2024-08-28 | 49.69 | $25.64 | 2108 |
| 2024-08-27 | 52.02 | $25.84 | 4010 |
| 2024-08-26 | 51.69 | $25.81 | 2845 |
| 2024-08-23 | 52.70 | $25.90 | 1000 |
| 2024-08-22 | 50.02 | $25.64 | 2600 |
| 2024-08-21 | 52.41 | $25.86 | 1823 |
| 2024-08-20 | 49.93 | $25.62 | 100 |
| 2024-08-19 | 53.11 | $25.91 | 600 |
| 2024-08-16 | 49.31 | $25.55 | 1145 |
| 2024-08-15 | 47.04 | $25.35 | 2800 |
| 2024-08-14 | 43.05 | $25.02 | 1700 |
| 2024-08-13 | 44.20 | $25.14 | 2500 |
| 2024-08-12 | 41.61 | $24.93 | 1100 |
| 2024-08-09 | 39.97 | $24.80 | 4300 |
| 2024-08-08 | 39.22 | $24.74 | 600 |
| 2024-08-07 | 33.14 | $24.28 | 6400 |
| 2024-08-06 | 33.01 | $24.27 | 200 |
| 2024-08-05 | 33.53 | $24.35 | 3400 |
| 2024-08-02 | 36.44 | $24.77 | 500 |
| 2024-08-01 | 39.53 | $25.17 | 1012 |
| 2024-07-31 | 45.29 | $25.80 | 200 |
| 2024-07-30 | 41.29 | $25.49 | 9400 |
| 2024-07-29 | 42.24 | $25.59 | 200 |
| 2024-07-26 | 41.98 | $25.57 | 2400 |
| 2024-07-25 | 38.54 | $25.30 | 1400 |
| 2024-07-24 | 40.48 | $25.53 | 2200 |
| 2024-07-23 | 45.73 | $26.08 | 100 |
| 2024-07-22 | 48.32 | $26.32 | 200 |
| 2024-07-19 | 46.39 | $26.16 | 203 |
| 2024-07-18 | 48.21 | $26.33 | 1100 |
| 2024-07-17 | 50.41 | $26.53 | 100 |
| 2024-07-16 | 55.33 | $26.94 | 225 |
| 2024-07-15 | 52.99 | $26.72 | 1534 |
| 2024-07-12 | 57.98 | $27.10 | 400 |
| 2024-07-11 | 53.49 | $26.69 | 1536 |
| 2024-07-10 | 51.07 | $26.49 | 1200 |
| 2024-07-09 | 51.97 | $26.56 | 2800 |
| 2024-07-08 | 50.06 | $26.40 | 800 |
| 2024-07-05 | 53.20 | $26.65 | 144 |
| 2024-07-03 | 51.94 | $26.54 | 500 |
| 2024-07-02 | 45.63 | $26.04 | 2800 |
| 2024-07-01 | 47.28 | $26.18 | 2300 |
| 2024-06-28 | 43.68 | $25.92 | 10915 |
| 2024-06-27 | 46.10 | $26.13 | 4900 |
| 2024-06-26 | 49.43 | $26.40 | 7400 |
| 2024-06-25 | 49.18 | $26.38 | 6300 |
| 2024-06-24 | 48.68 | $26.34 | 2100 |
| 2024-06-21 | 49.72 | $26.43 | 700 |
| 2024-06-20 | 52.70 | $26.68 | 1500 |
| 2024-06-18 | 55.35 | $26.89 | 1526 |
| 2024-06-17 | 53.56 | $26.72 | 404 |
| 2024-06-14 | 51.37 | $26.52 | 700 |
| 2024-06-13 | 51.95 | $26.57 | 600 |
| 2024-06-12 | 52.75 | $26.64 | 2125 |
| 2024-06-11 | 50.70 | $26.44 | 4822 |
| 2024-06-10 | 50.60 | $26.43 | 20828 |
| 2024-06-07 | 48.80 | $26.25 | 2000 |
| 2024-06-06 | 52.22 | $26.59 | 1700 |
| 2024-06-05 | 51.17 | $26.48 | 600 |
| 2024-06-04 | 45.23 | $25.91 | 320 |
| 2024-06-03 | 48.68 | $26.26 | 508 |
| 2024-05-31 | 43.80 | $25.84 | 427 |
| 2024-05-30 | 48.61 | $26.30 | 4832 |
| 2024-05-29 | 48.38 | $26.28 | 100 |
| 2024-05-28 | 52.97 | $26.68 | 509 |
| 2024-05-24 | 51.78 | $26.57 | 16600 |
| 2024-05-23 | 50.47 | $26.45 | 3500 |
| 2024-05-22 | 53.21 | $26.69 | 600 |
| 2024-05-21 | 54.85 | $26.83 | 700 |
| 2024-05-20 | 58.94 | $27.16 | 1141 |
| 2024-05-17 | 60.63 | $27.29 | 1200 |
| 2024-05-16 | 60.05 | $27.22 | 931 |
| 2024-05-15 | 59.05 | $27.10 | 642 |
| 2024-05-14 | 56.30 | $26.78 | 500 |
| 2024-05-13 | 54.67 | $26.60 | 2400 |
| 2024-05-10 | 53.67 | $26.49 | 100 |
| 2024-05-09 | 55.91 | $26.70 | 216 |
| 2024-05-08 | 54.54 | $26.54 | 800 |
| 2024-05-07 | 57.18 | $26.79 | 200 |
| 2024-05-06 | 62.23 | $27.23 | 437 |
| 2024-05-03 | 62.71 | $27.27 | 614 |
| 2024-05-02 | 61.88 | $27.15 | 800 |
| 2024-05-01 | 53.86 | $26.17 | 846 |
| 2024-04-30 | 54.31 | $26.21 | 3900 |
| 2024-04-29 | 58.78 | $26.60 | 516 |
| 2024-04-26 | 56.97 | $26.39 | 1444 |
| 2024-04-25 | 52.84 | $25.95 | 3704 |
| 2024-04-24 | 52.34 | $25.90 | 1842 |
| 2024-04-23 | 50.37 | $25.70 | 12600 |
| 2024-04-22 | 44.95 | $25.20 | 307 |
| 2024-04-19 | 39.42 | $24.76 | 2200 |
| 2024-04-18 | 42.26 | $25.07 | 1100 |
| 2024-04-17 | 41.22 | $24.99 | 4039 |
| 2024-04-16 | 42.87 | $25.17 | 115047 |
| 2024-04-15 | 45.56 | $25.45 | 5122 |
| 2024-04-12 | 48.56 | $25.74 | 300 |
| 2024-04-11 | 59.00 | $26.56 | 100 |
| 2024-04-10 | 56.39 | $26.32 | 800 |
| 2024-04-09 | 62.35 | $26.70 | 300 |
| 2024-04-08 | 59.23 | $26.41 | 401 |
| 2024-04-05 | 58.67 | $26.36 | 736 |
| 2024-04-04 | 58.01 | $26.30 | 505 |
| 2024-04-03 | 59.20 | $26.38 | 1100 |
| 2024-04-02 | 60.09 | $26.44 | 1000 |
| 2024-04-01 | 59.02 | $26.33 | 2000 |
| 2024-03-28 | 55.09 | $25.95 | 1500 |
| 2024-03-27 | 54.87 | $25.93 | 1600 |
| 2024-03-26 | 53.38 | $25.79 | 3727 |
| 2024-03-25 | 55.11 | $25.93 | 100 |
| 2024-03-22 | 53.79 | $25.80 | 1214 |
| 2024-03-21 | 55.83 | $25.97 | 15200 |
| 2024-03-20 | 55.36 | $25.92 | 3700 |
| 2024-03-19 | 53.26 | $25.70 | 6737 |
| 2024-03-18 | 53.59 | $25.73 | 845 |
| 2024-03-15 | 51.91 | $25.55 | 21300 |
| 2024-03-14 | 54.40 | $25.79 | 4500 |
| 2024-03-13 | 57.35 | $26.06 | 5139 |
| 2024-03-12 | 60.34 | $26.32 | 913 |
| 2024-03-11 | 58.02 | $26.03 | 625 |
| 2024-03-08 | 54.91 | $25.67 | 3827 |
| 2024-03-07 | 56.00 | $25.77 | 1200 |
| 2024-03-06 | 55.50 | $25.71 | 1000 |
| 2024-03-05 | 53.90 | $25.52 | 1820 |
| 2024-03-04 | 59.44 | $26.04 | 836 |
| 2024-03-01 | 61.52 | $26.22 | 45300 |
| 2024-02-29 | 56.37 | $25.58 | 3100 |
| 2024-02-28 | 53.60 | $25.28 | 1400 |
| 2024-02-27 | 59.18 | $25.75 | 100 |
| 2024-02-26 | 58.57 | $25.68 | 5227 |
| 2024-02-23 | 57.89 | $25.60 | 512 |
| 2024-02-22 | 55.90 | $25.37 | 100 |
| 2024-02-21 | 52.27 | $24.98 | 237 |
| 2024-02-20 | 51.98 | $24.95 | 2527 |
| 2024-02-16 | 54.05 | $25.15 | 108 |
| 2024-02-15 | 51.68 | $24.89 | 100 |
| 2024-02-14 | 49.07 | $24.62 | 100 |
| 2024-02-13 | 42.43 | $24.01 | 100 |
| 2024-02-12 | 49.58 | $24.72 | 33200 |
| 2024-02-09 | 48.77 | $24.65 | 39723 |
| 2024-02-08 | 46.20 | $24.43 | 5200 |
| 2024-02-07 | 48.19 | $24.62 | 100 |
| 2024-02-06 | 48.50 | $24.65 | 433 |
| 2024-02-05 | 40.68 | $24.01 | 3400 |
| 2024-02-02 | 40.95 | $24.04 | 400 |
| 2024-02-01 | 42.99 | $24.26 | 123 |
| 2024-01-31 | 40.57 | $24.07 | 4202 |
| 2024-01-30 | 42.00 | $24.23 | 2222 |
| 2024-01-29 | 44.12 | $24.46 | 4014 |
| 2024-01-26 | 44.22 | $24.47 | 1300 |
| 2024-01-25 | 45.58 | $24.62 | 2506 |
| 2024-01-24 | 49.43 | $25.02 | 238 |
| 2024-01-23 | 46.76 | $24.77 | 1300 |
| 2024-01-22 | 44.41 | $24.56 | 800 |
| 2024-01-19 | 47.95 | $24.93 | 1712 |
| 2024-01-18 | 44.67 | $24.64 | 1508 |
| 2024-01-17 | 43.02 | $24.50 | 6624 |
| 2024-01-16 | 46.39 | $24.86 | 3019 |
| 2024-01-12 | 51.27 | $25.32 | 5921 |
| 2024-01-11 | 49.52 | $25.16 | 200 |
| 2024-01-10 | 45.81 | $24.84 | 4936 |
| 2024-01-09 | 45.45 | $24.81 | 3100 |
| 2024-01-08 | 51.34 | $25.36 | 14200 |
| 2024-01-05 | 49.88 | $25.23 | 58228 |
| 2024-01-04 | 48.18 | $25.08 | 2500 |
| 2024-01-03 | 49.13 | $25.17 | 14019 |
| 2024-01-02 | 48.60 | $25.12 | 13103 |
| 2023-12-29 | 56.11 | $25.79 | 1809 |
| 2023-12-28 | 55.92 | $25.77 | 10630 |
| 2023-12-27 | 52.33 | $25.41 | 4000 |
| 2023-12-26 | 50.74 | $25.26 | 400 |
| 2023-12-22 | 50.00 | $25.19 | 800 |
| 2023-12-21 | 50.93 | $25.28 | 47029 |
| 2023-12-20 | 44.11 | $24.66 | 4500 |
| 2023-12-19 | 52.37 | $25.40 | 100 |
| 2023-12-18 | 50.95 | $25.28 | 900 |
| 2023-12-15 | 53.07 | $25.45 | 739 |
| 2023-12-14 | 58.51 | $25.85 | 8731 |
| 2023-12-13 | 52.37 | $25.32 | 4100 |
| 2023-12-12 | 47.48 | $24.97 | 17501 |
| 2023-12-11 | 49.12 | $25.09 | 100 |
| 2023-12-08 | 46.64 | $24.92 | 192513 |
| 2023-12-07 | 47.95 | $25.02 | 7100 |
| 2023-12-06 | 45.64 | $24.86 | 6134 |
| 2023-12-05 | 46.62 | $24.94 | 300 |
| 2023-12-04 | 48.48 | $25.09 | 2900 |
| 2023-12-01 | 52.04 | $25.36 | 700 |
| 2023-11-30 | 51.79 | $25.34 | — |
| 2023-11-29 | 51.67 | $25.33 | 100 |
| 2023-11-28 | 54.89 | $25.58 | — |
| 2023-11-27 | 54.57 | $25.55 | 46846 |
| 2023-11-24 | 55.45 | $25.62 | 100 |
| 2023-11-22 | 55.94 | $25.66 | 1838 |
| 2023-11-21 | 56.29 | $25.69 | — |
| 2023-11-20 | 60.28 | $26.02 | 220 |
| 2023-11-17 | 55.67 | $25.51 | 2400 |
| 2023-11-16 | 54.89 | $25.43 | — |
| 2023-11-15 | 59.62 | $25.81 | 13100 |
| 2023-11-14 | 58.27 | $25.66 | 21700 |
| 2023-11-13 | 52.55 | $25.09 | 92 |
| 2023-11-10 | 52.67 | $25.10 | 200 |
| 2023-11-09 | 50.96 | $24.94 | 2319 |
| 2023-11-08 | 53.72 | $25.18 | 1000 |
| 2023-11-07 | 54.90 | $25.28 | 100 |
| 2023-11-06 | 55.24 | $25.31 | 200 |
| 2023-11-03 | 53.10 | $25.08 | — |
| 2023-11-02 | 47.24 | $24.52 | 800 |
| 2023-11-01 | 39.99 | $23.95 | — |
| 2023-10-31 | 35.88 | $23.67 | 100 |
| 2023-10-30 | 40.28 | $24.14 | 100 |
| 2023-10-27 | 34.42 | $23.78 | 4300 |
| 2023-10-26 | 30.47 | $23.56 | 100 |
| 2023-10-25 | 33.14 | $23.87 | 100 |
| 2023-10-24 | 38.90 | $24.42 | 300 |
| 2023-10-23 | 31.27 | $24.05 | 100 |
| 2023-10-20 | 32.09 | $24.13 | 144604 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-78.14
2026-07-22
Close Price
$38.41
Vol: 653
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-41.86
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -78.14 | $38.41 | 653 |
| 2026-07-21 | -66.92 | $39.00 | 4920 |
| 2026-07-20 | -97.31 | $37.55 | 2200 |
| 2026-07-17 | -96.76 | $37.61 | 5132 |
| 2026-07-16 | -100.00 | $38.13 | 700 |
| 2026-07-15 | -92.63 | $39.38 | 4419 |
| 2026-07-14 | -91.88 | $39.45 | 1100 |
| 2026-07-13 | -99.36 | $38.75 | 900 |
| 2026-07-10 | -80.94 | $40.66 | 1216 |
| 2026-07-09 | -80.00 | $40.33 | 5243 |
| 2026-07-08 | -88.70 | $39.49 | 4300 |
| 2026-07-07 | -88.81 | $39.48 | 1100 |
| 2026-07-06 | -70.94 | $41.07 | 1126 |
| 2026-07-02 | -77.13 | $40.46 | 4224 |
| 2026-07-01 | -67.68 | $41.39 | 7303 |
| 2026-06-30 | -56.40 | $42.50 | 605 |
| 2026-06-29 | -66.26 | $41.53 | 1200 |
| 2026-06-26 | -68.50 | $41.31 | 2400 |
| 2026-06-25 | -63.11 | $41.84 | 4500 |
| 2026-06-24 | -69.21 | $41.24 | 5809 |
| 2026-06-23 | -69.00 | $41.26 | 2100 |
| 2026-06-22 | -41.77 | $43.94 | 1500 |
| 2026-06-18 | 0.00 | $43.03 | 2700 |
| 2026-06-17 | -25.51 | $41.38 | 2400 |
| 2026-06-16 | -20.28 | $41.48 | 8819 |
| 2026-06-15 | -0.53 | $42.59 | 8121 |
| 2026-06-12 | -12.69 | $41.13 | 800 |
| 2026-06-11 | -19.87 | $40.79 | 700 |
| 2026-06-10 | -70.19 | $38.41 | 2900 |
| 2026-06-09 | -58.77 | $38.95 | 2600 |
| 2026-06-08 | -63.64 | $38.72 | 2800 |
| 2026-06-05 | -74.42 | $38.21 | 5800 |
| 2026-06-04 | -12.90 | $41.12 | 801 |
| 2026-06-03 | -10.78 | $41.22 | 2700 |
| 2026-06-02 | -1.06 | $41.68 | 14302 |
| 2026-06-01 | -4.57 | $40.97 | 2500 |
| 2026-05-29 | -9.34 | $40.30 | 2045 |
| 2026-05-28 | -5.88 | $40.41 | 7200 |
| 2026-05-27 | -4.02 | $40.48 | 4100 |
| 2026-05-26 | -1.40 | $40.58 | 2346 |
| 2026-05-22 | -34.73 | $39.15 | 4520 |
| 2026-05-21 | -40.33 | $38.91 | 6020 |
| 2026-05-20 | -42.77 | $38.57 | 5000 |
| 2026-05-19 | -66.53 | $37.42 | 7127 |
| 2026-05-18 | -49.53 | $37.99 | 4000 |
| 2026-05-15 | -43.36 | $38.32 | 1944 |
| 2026-05-14 | -10.47 | $40.08 | 1423 |
| 2026-05-13 | -14.78 | $39.83 | 7021 |
| 2026-05-12 | -25.72 | $39.13 | 2946 |
| 2026-05-11 | -2.30 | $40.50 | 5300 |
| 2026-05-08 | 0.00 | $40.60 | 33800 |
| 2026-05-07 | -11.39 | $39.79 | 6943 |
| 2026-05-06 | -1.24 | $40.51 | 25100 |
| 2026-05-05 | -2.56 | $39.06 | 6834 |
| 2026-05-04 | -3.72 | $37.95 | 19500 |
| 2026-05-01 | -1.78 | $37.58 | 4800 |
| 2026-04-30 | 0.00 | $37.55 | 4100 |
| 2026-04-29 | -8.08 | $36.68 | 2815 |
| 2026-04-28 | -8.90 | $36.56 | 2549 |
| 2026-04-27 | -1.31 | $37.11 | 11624 |
| 2026-04-24 | -0.94 | $36.96 | 4312 |
| 2026-04-23 | -11.38 | $35.80 | 2000 |
| 2026-04-22 | -0.57 | $36.56 | 5541 |
| 2026-04-21 | -15.38 | $35.29 | 620 |
| 2026-04-20 | -8.88 | $35.73 | 12634 |
| 2026-04-17 | -5.33 | $35.97 | 1711 |
| 2026-04-16 | 0.00 | $35.21 | 900 |
| 2026-04-15 | -0.92 | $34.98 | 5638 |
| 2026-04-14 | 0.00 | $34.96 | 3200 |
| 2026-04-13 | -1.33 | $34.02 | 600 |
| 2026-04-10 | -2.99 | $33.79 | 1700 |
| 2026-04-09 | -4.76 | $33.57 | 7220 |
| 2026-04-08 | 0.00 | $33.62 | 1620 |
| 2026-04-07 | -39.74 | $31.45 | 1000 |
| 2026-04-06 | -41.67 | $31.39 | 1649 |
| 2026-04-02 | -48.08 | $31.19 | 7700 |
| 2026-04-01 | -39.42 | $31.46 | 1700 |
| 2026-03-31 | -54.27 | $31.07 | 5300 |
| 2026-03-30 | -94.21 | $29.76 | 3600 |
| 2026-03-27 | -96.91 | $30.40 | 8932 |
| 2026-03-26 | -100.00 | $30.64 | 13500 |
| 2026-03-25 | -74.66 | $31.98 | 137 |
| 2026-03-24 | -88.86 | $31.49 | 600 |
| 2026-03-23 | -67.88 | $32.30 | 1000 |
| 2026-03-20 | -98.70 | $31.11 | 3700 |
| 2026-03-19 | -72.68 | $32.34 | 2300 |
| 2026-03-18 | -82.54 | $31.99 | 3000 |
| 2026-03-17 | -66.76 | $32.55 | 8700 |
| 2026-03-16 | -76.34 | $32.21 | 15815 |
| 2026-03-13 | -100.00 | $31.37 | 112700 |
| 2026-03-12 | -100.00 | $31.37 | 2514 |
| 2026-03-11 | -68.88 | $32.53 | 2500 |
| 2026-03-10 | -73.49 | $32.37 | 347 |
| 2026-03-09 | -79.54 | $32.16 | 1500 |
| 2026-03-06 | -99.14 | $31.48 | 500 |
| 2026-03-05 | -75.70 | $31.93 | 1311 |
| 2026-03-04 | -60.25 | $32.54 | 3342 |
| 2026-03-03 | -79.49 | $31.78 | 900 |
| 2026-03-02 | -31.65 | $33.67 | 4615 |
| 2026-02-27 | -12.91 | $34.41 | 1334 |
| 2026-02-26 | -8.86 | $34.57 | 1900 |
| 2026-02-25 | -2.03 | $34.84 | 25100 |
| 2026-02-24 | 0.00 | $34.39 | 648 |
| 2026-02-23 | -14.78 | $33.63 | 524 |
| 2026-02-20 | 0.00 | $34.10 | 10010 |
| 2026-02-19 | -0.35 | $33.34 | 426 |
| 2026-02-18 | -2.33 | $33.28 | 1810 |
| 2026-02-17 | -8.28 | $32.92 | 2220 |
| 2026-02-13 | 0.00 | $33.20 | 1200 |
| 2026-02-12 | -5.93 | $32.99 | 940 |
| 2026-02-11 | -0.30 | $33.18 | 2715 |
| 2026-02-10 | -1.47 | $32.51 | 400 |
| 2026-02-09 | -0.37 | $32.54 | 2737 |
| 2026-02-06 | -9.66 | $31.97 | 500 |
| 2026-02-05 | -49.16 | $31.03 | 2026 |
| 2026-02-04 | -39.92 | $31.25 | 1239 |
| 2026-02-03 | -23.95 | $31.63 | 2800 |
| 2026-02-02 | -20.40 | $31.69 | 2500 |
| 2026-01-30 | -20.25 | $31.56 | 2317 |
| 2026-01-29 | -5.94 | $31.97 | 5041 |
| 2026-01-28 | -2.84 | $32.09 | 2500 |
| 2026-01-27 | -0.30 | $31.70 | 5300 |
| 2026-01-26 | 0.00 | $30.94 | 214 |
| 2026-01-23 | -0.78 | $30.83 | 2100 |
| 2026-01-22 | -1.98 | $30.66 | 2400 |
| 2026-01-21 | -7.60 | $30.34 | 1108 |
| 2026-01-20 | -25.75 | $29.84 | 2900 |
| 2026-01-16 | -4.61 | $30.39 | 108 |
| 2026-01-15 | -6.35 | $30.29 | 2328 |
| 2026-01-14 | -8.20 | $30.22 | 3429 |
| 2026-01-13 | -9.79 | $30.16 | 2200 |
| 2026-01-12 | 0.00 | $30.53 | 1500 |
| 2026-01-09 | -4.17 | $30.20 | 1238 |
| 2026-01-08 | -11.33 | $29.96 | 2500 |
| 2026-01-07 | -10.50 | $29.99 | 2102 |
| 2026-01-06 | -0.55 | $30.35 | 2500 |
| 2026-01-05 | -15.75 | $29.80 | 8700 |
| 2026-01-02 | -30.66 | $29.26 | 4900 |
| 2025-12-31 | -55.52 | $28.36 | 1300 |
| 2025-12-30 | -50.55 | $28.54 | 4323 |
| 2025-12-29 | -54.42 | $28.40 | 2400 |
| 2025-12-26 | -52.49 | $28.47 | 2021 |
| 2025-12-24 | -57.18 | $28.30 | 3400 |
| 2025-12-23 | -57.73 | $28.28 | 28140 |
| 2025-12-22 | -62.43 | $28.11 | 73816 |
| 2025-12-19 | -66.85 | $27.95 | 5427 |
| 2025-12-18 | -79.28 | $27.50 | 3900 |
| 2025-12-17 | -93.65 | $26.98 | 10940 |
| 2025-12-16 | -67.32 | $29.34 | 1227 |
| 2025-12-15 | -54.22 | $29.60 | 2802 |
| 2025-12-12 | -62.90 | $29.66 | 2500 |
| 2025-12-11 | -37.61 | $30.25 | 6300 |
| 2025-12-10 | -35.74 | $30.35 | 1500 |
| 2025-12-09 | -52.12 | $29.97 | 500 |
| 2025-12-08 | -54.96 | $29.93 | 701 |
| 2025-12-05 | -52.48 | $29.99 | 125 |
| 2025-12-04 | -58.26 | $29.85 | 1900 |
| 2025-12-03 | -55.69 | $29.97 | 1300 |
| 2025-12-02 | -53.73 | $30.02 | 7400 |
| 2025-12-01 | -56.94 | $30.05 | 1201 |
| 2025-11-28 | -52.31 | $30.18 | 112 |
| 2025-11-26 | -56.94 | $30.05 | 1300 |
| 2025-11-25 | -66.55 | $29.78 | 7201 |
| 2025-11-24 | -76.16 | $29.51 | 2700 |
| 2025-11-21 | -89.32 | $29.14 | 2016 |
| 2025-11-20 | -100.00 | $29.24 | 1740 |
| 2025-11-19 | -92.27 | $29.98 | 3422 |
| 2025-11-18 | -87.85 | $30.06 | 742 |
| 2025-11-17 | -69.06 | $30.40 | 2836 |
| 2025-11-14 | -50.28 | $30.74 | 1000 |
| 2025-11-13 | -46.38 | $30.69 | 325 |
| 2025-11-12 | -22.22 | $31.19 | 1136 |
| 2025-11-11 | -21.74 | $31.20 | 400 |
| 2025-11-10 | -14.94 | $31.26 | 9600 |
| 2025-11-07 | -35.25 | $30.73 | 331 |
| 2025-11-06 | -21.23 | $30.96 | 1805 |
| 2025-11-05 | -10.15 | $31.32 | 1818 |
| 2025-11-04 | -19.69 | $31.01 | 300 |
| 2025-11-03 | 0.00 | $31.65 | 1214 |
| 2025-10-31 | -12.70 | $31.15 | 240 |
| 2025-10-30 | -13.33 | $31.13 | 313 |
| 2025-10-29 | -6.03 | $31.36 | 1427 |
| 2025-10-28 | -3.46 | $31.19 | 1449 |
| 2025-10-27 | 0.00 | $31.07 | 1800 |
| 2025-10-24 | 0.00 | $30.75 | 100 |
| 2025-10-23 | -1.54 | $30.32 | 835 |
| 2025-10-22 | -20.22 | $29.86 | 103 |
| 2025-10-21 | -13.66 | $29.98 | 327 |
| 2025-10-20 | 0.00 | $30.23 | 8400 |
| 2025-10-17 | -28.02 | $29.71 | 1300 |
| 2025-10-16 | -25.27 | $29.76 | 3100 |
| 2025-10-15 | -29.12 | $29.69 | 115 |
| 2025-10-14 | -64.84 | $29.04 | 1139 |
| 2025-10-13 | -41.21 | $29.47 | 1100 |
| 2025-10-10 | -100.00 | $28.40 | 800 |
| 2025-10-09 | -36.90 | $29.60 | 300 |
| 2025-10-08 | -18.45 | $29.91 | 100 |
| 2025-10-07 | -28.96 | $29.69 | 2412 |
| 2025-10-06 | -6.60 | $30.08 | 4532 |
| 2025-10-03 | -3.64 | $30.00 | 2300 |
| 2025-10-02 | -5.53 | $29.88 | 500 |
| 2025-10-01 | -6.08 | $29.63 | 4407 |
| 2025-09-30 | -20.53 | $29.25 | 905 |
| 2025-09-29 | -23.96 | $29.10 | 600 |
| 2025-09-26 | -38.19 | $28.69 | 1912 |
| 2025-09-25 | -27.78 | $28.99 | 7700 |
| 2025-09-24 | -17.36 | $29.29 | 11600 |
| 2025-09-23 | -6.94 | $29.59 | 7400 |
| 2025-09-22 | -1.41 | $29.70 | 800 |
| 2025-09-19 | -5.30 | $29.59 | 4800 |
| 2025-09-18 | -1.41 | $29.70 | 3700 |
| 2025-09-17 | 0.00 | $29.55 | 521 |
| 2025-09-16 | -0.83 | $29.29 | 2600 |
| 2025-09-15 | -0.44 | $29.16 | 5947 |
| 2025-09-12 | -1.59 | $28.77 | 100 |
| 2025-09-11 | -1.59 | $28.77 | 1308 |
| 2025-09-10 | -3.90 | $28.39 | 8900 |
| 2025-09-09 | -1.65 | $28.10 | 746 |
| 2025-09-08 | -5.83 | $27.88 | 1045 |
| 2025-09-05 | -24.27 | $27.69 | 500 |
| 2025-09-04 | -74.76 | $27.17 | 7200 |
| 2025-09-03 | -67.29 | $27.22 | 103 |
| 2025-09-02 | -91.74 | $26.94 | 2500 |
| 2025-08-29 | -57.63 | $27.26 | 100 |
| 2025-08-28 | -25.90 | $27.51 | 3626 |
| 2025-08-27 | -24.10 | $27.54 | 6925 |
| 2025-08-26 | -12.05 | $27.74 | 1521 |
| 2025-08-25 | -9.64 | $27.78 | 132 |
| 2025-08-22 | -4.22 | $27.87 | 4500 |
| 2025-08-21 | -28.48 | $27.41 | 1400 |
| 2025-08-20 | -29.52 | $27.45 | 300 |
| 2025-08-19 | -29.73 | $27.58 | 916 |
| 2025-08-18 | -14.59 | $27.86 | 1013 |
| 2025-08-15 | -33.51 | $27.51 | 2422 |
| 2025-08-14 | -43.24 | $27.33 | 100 |
| 2025-08-13 | -27.57 | $27.62 | 2342 |
| 2025-08-12 | -38.92 | $27.41 | 1200 |
| 2025-08-11 | -60.54 | $27.01 | 200 |
| 2025-08-08 | -55.68 | $27.10 | 100 |
| 2025-08-07 | -55.68 | $27.10 | 19000 |
| 2025-08-06 | -68.11 | $26.87 | 121 |
| 2025-08-05 | -69.19 | $26.85 | 245 |
| 2025-08-04 | -72.43 | $26.79 | 1120 |
| 2025-08-01 | -88.11 | $26.50 | 2735 |
| 2025-07-31 | -100.00 | $26.83 | 900 |
| 2025-07-30 | -89.17 | $27.06 | 220 |
| 2025-07-29 | -55.83 | $27.46 | 2322 |
| 2025-07-28 | -56.67 | $27.45 | 5800 |
| 2025-07-25 | -38.33 | $27.67 | 1914 |
| 2025-07-24 | -15.83 | $27.94 | 146 |
| 2025-07-23 | 0.00 | $28.13 | 700 |
| 2025-07-22 | -20.72 | $27.81 | 320 |
| 2025-07-21 | -5.17 | $27.95 | 6500 |
| 2025-07-18 | -7.69 | $27.86 | 100 |
| 2025-07-17 | 0.00 | $27.99 | 11334 |
| 2025-07-16 | -4.26 | $27.65 | 722 |
| 2025-07-15 | -4.48 | $27.58 | 1139 |
| 2025-07-14 | -33.58 | $27.19 | 4012 |
| 2025-07-11 | -32.09 | $27.21 | 2532 |
| 2025-07-10 | -19.40 | $27.38 | 7100 |
| 2025-07-09 | -17.91 | $27.40 | 200 |
| 2025-07-08 | -18.54 | $27.31 | 300 |
| 2025-07-07 | -32.13 | $26.93 | 5400 |
| 2025-07-03 | -4.07 | $27.55 | 29600 |
| 2025-07-02 | -5.65 | $27.45 | 614 |
| 2025-07-01 | -3.27 | $27.53 | 1811 |
| 2025-06-30 | -0.30 | $27.63 | 2700 |
| 2025-06-27 | -3.69 | $27.41 | 1048 |
| 2025-06-26 | 0.00 | $27.31 | 2700 |
| 2025-06-25 | -0.67 | $27.23 | 400 |
| 2025-06-24 | 0.00 | $27.25 | 1300 |
| 2025-06-23 | -22.76 | $26.52 | 1929 |
| 2025-06-20 | -30.34 | $26.30 | 4548 |
| 2025-06-18 | -21.38 | $26.56 | 12133 |
| 2025-06-17 | -24.14 | $26.48 | 3648 |
| 2025-06-16 | -6.90 | $26.98 | 25436 |
| 2025-06-13 | -23.45 | $26.50 | 12900 |
| 2025-06-12 | -2.76 | $27.10 | 7800 |
| 2025-06-11 | -3.83 | $27.04 | 9000 |
| 2025-06-10 | 0.00 | $27.04 | 1600 |
| 2025-06-09 | -2.66 | $26.84 | 5235 |
| 2025-06-06 | 0.00 | $26.54 | 6300 |
| 2025-06-05 | -4.52 | $26.18 | 20000 |
| 2025-06-04 | -4.81 | $26.06 | 16226 |
| 2025-06-03 | -14.68 | $25.71 | 10200 |
| 2025-06-02 | -16.51 | $25.69 | 2339 |
| 2025-05-30 | -39.45 | $25.44 | 1600 |
| 2025-05-29 | -9.09 | $25.75 | 633 |
| 2025-05-28 | -16.56 | $25.61 | 1100 |
| 2025-05-27 | -13.38 | $25.66 | 800 |
| 2025-05-23 | -24.71 | $25.45 | 600 |
| 2025-05-22 | -22.86 | $25.47 | 300 |
| 2025-05-21 | -20.00 | $25.52 | 15432 |
| 2025-05-20 | -13.71 | $25.63 | 2700 |
| 2025-05-19 | 0.00 | $25.87 | 348 |
| 2025-05-16 | -6.75 | $25.70 | 700 |
| 2025-05-15 | -5.95 | $25.72 | 200 |
| 2025-05-14 | -5.95 | $25.71 | 606 |
| 2025-05-13 | -2.34 | $25.68 | 2013 |
| 2025-05-12 | 0.00 | $25.74 | 423 |
| 2025-05-09 | -18.49 | $24.95 | 105 |
| 2025-05-08 | -18.46 | $24.89 | 600 |
| 2025-05-07 | -17.11 | $24.93 | 2800 |
| 2025-05-06 | -9.28 | $25.08 | 4133 |
| 2025-05-05 | -3.09 | $25.32 | 836 |
| 2025-05-02 | -0.29 | $25.03 | 5300 |
| 2025-05-01 | -2.92 | $24.55 | 4900 |
| 2025-04-30 | -3.57 | $24.53 | 300 |
| 2025-04-29 | -2.27 | $24.57 | 5600 |
| 2025-04-28 | -10.06 | $24.33 | 2300 |
| 2025-04-25 | -12.01 | $24.27 | 3100 |
| 2025-04-24 | -14.69 | $24.58 | 7500 |
| 2025-04-23 | -25.71 | $24.19 | 600 |
| 2025-04-22 | -30.90 | $24.02 | 2900 |
| 2025-04-21 | -48.40 | $23.49 | 6515 |
| 2025-04-17 | -44.39 | $23.64 | 500 |
| 2025-04-16 | -52.94 | $23.32 | 16300 |
| 2025-04-15 | -50.74 | $23.57 | 4345 |
| 2025-04-14 | -52.20 | $23.52 | 9100 |
| 2025-04-11 | -60.67 | $23.20 | 10729 |
| 2025-04-10 | -71.70 | $22.74 | 13211 |
| 2025-04-09 | -61.87 | $23.15 | 4900 |
| 2025-04-08 | -99.28 | $21.59 | 11423 |
| 2025-04-07 | -93.01 | $21.87 | 1717 |
| 2025-04-04 | -96.44 | $22.48 | 2200 |
| 2025-04-03 | -93.85 | $24.05 | 3600 |
| 2025-04-02 | -71.20 | $24.49 | 800 |
| 2025-04-01 | -84.29 | $24.24 | 4438 |
| 2025-03-31 | -86.39 | $24.20 | 7000 |
| 2025-03-28 | -95.48 | $24.37 | 3800 |
| 2025-03-27 | -52.26 | $25.04 | 840 |
| 2025-03-26 | -68.39 | $24.79 | 1045 |
| 2025-03-25 | -52.26 | $25.04 | 3800 |
| 2025-03-24 | -43.23 | $25.18 | 2500 |
| 2025-03-21 | -47.74 | $25.11 | 2800 |
| 2025-03-20 | -40.24 | $25.28 | 102 |
| 2025-03-19 | -22.29 | $25.59 | 1621 |
| 2025-03-18 | -24.10 | $25.56 | 11140 |
| 2025-03-17 | -13.86 | $25.73 | 500 |
| 2025-03-14 | -35.54 | $25.37 | 809 |
| 2025-03-13 | -69.28 | $24.81 | 5408 |
| 2025-03-12 | -53.01 | $25.08 | 2700 |
| 2025-03-11 | -57.23 | $25.01 | 3000 |
| 2025-03-10 | -68.67 | $24.82 | 100 |
| 2025-03-07 | -17.47 | $25.67 | 2200 |
| 2025-03-06 | -22.89 | $25.58 | 1700 |
| 2025-03-05 | -8.43 | $25.82 | 2812 |
| 2025-03-04 | -71.08 | $24.78 | 4844 |
| 2025-03-03 | -92.98 | $24.37 | 2600 |
| 2025-02-28 | -76.02 | $24.66 | 821 |
| 2025-02-27 | -58.48 | $24.96 | 200 |
| 2025-02-26 | -32.75 | $25.40 | 112 |
| 2025-02-25 | -43.62 | $25.14 | 3140 |
| 2025-02-24 | -30.73 | $25.33 | 5500 |
| 2025-02-21 | -19.51 | $25.56 | 2300 |
| 2025-02-20 | -1.95 | $25.92 | 2100 |
| 2025-02-19 | -1.65 | $25.70 | 1300 |
| 2025-02-18 | 0.00 | $25.69 | 2400 |
| 2025-02-14 | -5.03 | $25.42 | 1100 |
| 2025-02-13 | 0.00 | $25.32 | 2249 |
| 2025-02-12 | -26.95 | $24.94 | 14141 |
| 2025-02-11 | -23.73 | $24.90 | 5500 |
| 2025-02-10 | -3.00 | $25.25 | 58802 |
| 2025-02-07 | -8.46 | $24.83 | 500 |
| 2025-02-06 | -1.65 | $24.78 | 211 |
| 2025-02-05 | -5.49 | $24.71 | 21338 |
| 2025-02-04 | -8.24 | $24.66 | 1333 |
| 2025-02-03 | -30.22 | $24.26 | 3944 |
| 2025-01-31 | -11.54 | $24.60 | 2300 |
| 2025-01-30 | -4.40 | $24.73 | 7224 |
| 2025-01-29 | -21.98 | $24.41 | 2224 |
| 2025-01-28 | -27.47 | $24.31 | 7041 |
| 2025-01-27 | -39.56 | $24.09 | 58400 |
| 2025-01-24 | -13.43 | $24.73 | 3800 |
| 2025-01-23 | -12.44 | $24.75 | 5511 |
| 2025-01-22 | -18.41 | $24.63 | 1300 |
| 2025-01-21 | -18.41 | $24.63 | 4500 |
| 2025-01-17 | -41.12 | $24.25 | 3422 |
| 2025-01-16 | -65.50 | $24.07 | 2000 |
| 2025-01-15 | -68.32 | $24.01 | 5100 |
| 2025-01-14 | -80.12 | $23.65 | 11107 |
| 2025-01-13 | -96.39 | $23.11 | 7900 |
| 2025-01-10 | -99.09 | $23.47 | 900 |
| 2025-01-08 | -98.87 | $24.19 | 4626 |
| 2025-01-07 | -95.68 | $24.36 | 600 |
| 2025-01-06 | -89.37 | $24.55 | 1800 |
| 2025-01-03 | -86.05 | $24.65 | 24000 |
| 2025-01-02 | -98.34 | $24.28 | 5417 |
| 2024-12-31 | -100.00 | $24.23 | 324 |
| 2024-12-30 | -96.28 | $24.39 | 6200 |
| 2024-12-27 | -97.85 | $24.51 | 2600 |
| 2024-12-26 | -90.84 | $24.76 | 3000 |
| 2024-12-24 | -85.35 | $24.91 | 46900 |
| 2024-12-23 | -88.28 | $24.83 | 14141 |
| 2024-12-20 | -92.31 | $24.72 | 2740 |
| 2024-12-19 | -95.97 | $24.62 | 5600 |
| 2024-12-18 | -99.63 | $24.52 | 6237 |
| 2024-12-17 | -63.13 | $26.11 | 537 |
| 2024-12-16 | -64.80 | $26.08 | 1700 |
| 2024-12-13 | -51.89 | $26.28 | 2015 |
| 2024-12-12 | -50.27 | $26.31 | 100 |
| 2024-12-11 | -27.57 | $26.73 | 922 |
| 2024-12-10 | -25.95 | $26.76 | 1605 |
| 2024-12-09 | 0.00 | $27.24 | 3700 |
| 2024-12-06 | -10.43 | $26.42 | 439 |
| 2024-12-05 | -52.40 | $26.38 | 2344 |
| 2024-12-04 | -55.29 | $26.32 | 100 |
| 2024-12-03 | -58.17 | $26.26 | 2748 |
| 2024-12-02 | -61.54 | $26.19 | 15000 |
| 2024-11-29 | -70.19 | $26.01 | 410 |
| 2024-11-27 | -61.54 | $26.19 | 1500 |
| 2024-11-26 | -65.87 | $26.10 | — |
| 2024-11-25 | -65.87 | $26.10 | 602 |
| 2024-11-22 | -79.48 | $25.86 | 1508 |
| 2024-11-21 | -77.73 | $25.90 | 4000 |
| 2024-11-20 | -78.17 | $25.89 | 2005 |
| 2024-11-19 | -89.96 | $25.62 | 5300 |
| 2024-11-18 | -95.63 | $25.49 | 5300 |
| 2024-11-15 | -100.00 | $25.39 | 100 |
| 2024-11-14 | -99.52 | $25.62 | 1300 |
| 2024-11-13 | -100.00 | $25.73 | 2020 |
| 2024-11-12 | -92.78 | $26.01 | 2200 |
| 2024-11-11 | -100.00 | $26.48 | 100 |
| 2024-11-08 | -100.00 | $26.54 | 100 |
| 2024-11-07 | -64.67 | $27.47 | 500 |
| 2024-11-06 | -90.00 | $27.09 | 1848 |
| 2024-11-05 | -70.34 | $27.42 | 2124 |
| 2024-11-04 | -96.91 | $27.04 | 4849 |
| 2024-11-01 | -98.49 | $27.03 | 800 |
| 2024-10-31 | -95.47 | $27.11 | 2842 |
| 2024-10-30 | -93.21 | $27.17 | 5121 |
| 2024-10-29 | -83.77 | $27.42 | 1106 |
| 2024-10-28 | -76.23 | $27.62 | 6908 |
| 2024-10-25 | -95.09 | $27.12 | 19939 |
| 2024-10-24 | -91.32 | $27.22 | 224 |
| 2024-10-23 | -89.06 | $27.28 | 1134 |
| 2024-10-22 | -76.00 | $27.36 | 200 |
| 2024-10-21 | -76.00 | $27.36 | 100 |
| 2024-10-18 | -67.07 | $27.42 | 117 |
| 2024-10-17 | -75.15 | $27.07 | 1000 |
| 2024-10-16 | -63.40 | $27.44 | 900 |
| 2024-10-15 | -60.94 | $27.30 | 1400 |
| 2024-10-14 | -37.76 | $28.19 | 300 |
| 2024-10-11 | -31.51 | $28.43 | 900 |
| 2024-10-10 | -34.68 | $28.27 | 547 |
| 2024-10-09 | -31.44 | $28.31 | 624 |
| 2024-10-08 | -24.35 | $28.61 | 1142 |
| 2024-10-07 | -1.09 | $29.59 | 5116 |
| 2024-10-04 | 0.00 | $29.31 | 411 |
| 2024-10-03 | -11.88 | $28.69 | 300 |
| 2024-10-02 | 0.00 | $29.19 | 1544 |
| 2024-10-01 | -9.02 | $28.41 | 200 |
| 2024-09-30 | -13.00 | $28.26 | 7720 |
| 2024-09-27 | -1.71 | $28.42 | 3606 |
| 2024-09-26 | -0.66 | $27.97 | 3700 |
| 2024-09-25 | -21.70 | $26.64 | 1400 |
| 2024-09-24 | 0.00 | $27.10 | 3201 |
| 2024-09-23 | -7.53 | $26.33 | 100 |
| 2024-09-20 | -13.01 | $26.25 | 1418 |
| 2024-09-19 | -3.47 | $26.37 | 6400 |
| 2024-09-18 | -27.27 | $25.86 | 4703 |
| 2024-09-17 | -23.14 | $25.91 | 300 |
| 2024-09-16 | -31.41 | $25.81 | 100 |
| 2024-09-13 | -36.36 | $25.75 | 728 |
| 2024-09-12 | -47.93 | $25.61 | 936 |
| 2024-09-11 | -57.38 | $25.49 | 600 |
| 2024-09-10 | -84.55 | $25.15 | 700 |
| 2024-09-09 | -65.08 | $25.37 | 17200 |
| 2024-09-06 | -81.63 | $24.99 | 4945 |
| 2024-09-05 | -30.18 | $25.68 | 8204 |
| 2024-09-04 | -31.94 | $25.58 | 1000 |
| 2024-09-03 | -22.97 | $25.71 | 1727 |
| 2024-08-30 | -2.83 | $26.13 | 6300 |
| 2024-08-29 | -6.95 | $25.81 | 2006 |
| 2024-08-28 | -16.04 | $25.64 | 2108 |
| 2024-08-27 | -5.35 | $25.84 | 4010 |
| 2024-08-26 | -6.95 | $25.81 | 2845 |
| 2024-08-23 | -2.14 | $25.90 | 1000 |
| 2024-08-22 | -15.14 | $25.64 | 2600 |
| 2024-08-21 | -2.72 | $25.86 | 1823 |
| 2024-08-20 | -17.11 | $25.62 | 100 |
| 2024-08-19 | -8.46 | $25.91 | 600 |
| 2024-08-16 | -34.22 | $25.55 | 1145 |
| 2024-08-15 | -43.11 | $25.35 | 2800 |
| 2024-08-14 | -57.96 | $25.02 | 1700 |
| 2024-08-13 | -56.50 | $25.14 | 2500 |
| 2024-08-12 | -70.03 | $24.93 | 1100 |
| 2024-08-09 | -74.56 | $24.80 | 4300 |
| 2024-08-08 | -77.89 | $24.74 | 600 |
| 2024-08-07 | -93.07 | $24.28 | 6400 |
| 2024-08-06 | -93.40 | $24.27 | 200 |
| 2024-08-05 | -90.76 | $24.35 | 3400 |
| 2024-08-02 | -97.49 | $24.77 | 500 |
| 2024-08-01 | -97.97 | $25.17 | 1012 |
| 2024-07-31 | -71.43 | $25.80 | 200 |
| 2024-07-30 | -88.46 | $25.49 | 9400 |
| 2024-07-29 | -83.89 | $25.59 | 200 |
| 2024-07-26 | -85.00 | $25.57 | 2400 |
| 2024-07-25 | -100.00 | $25.30 | 1400 |
| 2024-07-24 | -100.00 | $25.53 | 2200 |
| 2024-07-23 | -86.44 | $26.08 | 100 |
| 2024-07-22 | -66.10 | $26.32 | 200 |
| 2024-07-19 | -79.66 | $26.16 | 203 |
| 2024-07-18 | -65.25 | $26.33 | 1100 |
| 2024-07-17 | -48.31 | $26.53 | 100 |
| 2024-07-16 | -13.56 | $26.94 | 225 |
| 2024-07-15 | -32.20 | $26.72 | 1534 |
| 2024-07-12 | 0.00 | $27.10 | 400 |
| 2024-07-11 | -31.86 | $26.69 | 1536 |
| 2024-07-10 | -49.56 | $26.49 | 1200 |
| 2024-07-09 | -43.36 | $26.56 | 2800 |
| 2024-07-08 | -57.52 | $26.40 | 800 |
| 2024-07-05 | -35.40 | $26.65 | 144 |
| 2024-07-03 | -45.13 | $26.54 | 500 |
| 2024-07-02 | -82.79 | $26.04 | 2800 |
| 2024-07-01 | -71.31 | $26.18 | 2300 |
| 2024-06-28 | -92.62 | $25.92 | 10915 |
| 2024-06-27 | -75.41 | $26.13 | 4900 |
| 2024-06-26 | -53.28 | $26.40 | 7400 |
| 2024-06-25 | -54.92 | $26.38 | 6300 |
| 2024-06-24 | -58.20 | $26.34 | 2100 |
| 2024-06-21 | -50.82 | $26.43 | 700 |
| 2024-06-20 | -30.33 | $26.68 | 1500 |
| 2024-06-18 | -13.11 | $26.89 | 1526 |
| 2024-06-17 | -34.07 | $26.72 | 404 |
| 2024-06-14 | -55.19 | $26.52 | 700 |
| 2024-06-13 | -51.95 | $26.57 | 600 |
| 2024-06-12 | -47.40 | $26.64 | 2125 |
| 2024-06-11 | -60.39 | $26.44 | 4822 |
| 2024-06-10 | -61.04 | $26.43 | 20828 |
| 2024-06-07 | -72.73 | $26.25 | 2000 |
| 2024-06-06 | -50.65 | $26.59 | 1700 |
| 2024-06-05 | -57.79 | $26.48 | 600 |
| 2024-06-04 | -94.81 | $25.91 | 320 |
| 2024-06-03 | -72.08 | $26.26 | 508 |
| 2024-05-31 | -99.35 | $25.84 | 427 |
| 2024-05-30 | -93.86 | $26.30 | 4832 |
| 2024-05-29 | -90.83 | $26.28 | 100 |
| 2024-05-28 | -57.50 | $26.68 | 509 |
| 2024-05-24 | -66.67 | $26.57 | 16600 |
| 2024-05-23 | -76.67 | $26.45 | 3500 |
| 2024-05-22 | -39.53 | $26.69 | 600 |
| 2024-05-21 | -31.40 | $26.83 | 700 |
| 2024-05-20 | -11.67 | $27.16 | 1141 |
| 2024-05-17 | -3.39 | $27.29 | 1200 |
| 2024-05-16 | -1.98 | $27.22 | 931 |
| 2024-05-15 | -6.72 | $27.10 | 642 |
| 2024-05-14 | -19.37 | $26.78 | 500 |
| 2024-05-13 | -26.48 | $26.60 | 2400 |
| 2024-05-10 | -30.83 | $26.49 | 100 |
| 2024-05-09 | -22.53 | $26.70 | 216 |
| 2024-05-08 | -28.85 | $26.54 | 800 |
| 2024-05-07 | -18.97 | $26.79 | 200 |
| 2024-05-06 | -1.58 | $27.23 | 437 |
| 2024-05-03 | 0.00 | $27.27 | 614 |
| 2024-05-02 | -2.82 | $27.15 | 800 |
| 2024-05-01 | -28.14 | $26.17 | 846 |
| 2024-04-30 | -26.13 | $26.21 | 3900 |
| 2024-04-29 | -6.53 | $26.60 | 516 |
| 2024-04-26 | -17.09 | $26.39 | 1444 |
| 2024-04-25 | -39.20 | $25.95 | 3704 |
| 2024-04-24 | -41.71 | $25.90 | 1842 |
| 2024-04-23 | -51.76 | $25.70 | 12600 |
| 2024-04-22 | -76.88 | $25.20 | 307 |
| 2024-04-19 | -99.00 | $24.76 | 2200 |
| 2024-04-18 | -93.26 | $25.07 | 1100 |
| 2024-04-17 | -97.75 | $24.99 | 4039 |
| 2024-04-16 | -92.31 | $25.17 | 115047 |
| 2024-04-15 | -100.00 | $25.45 | 5122 |
| 2024-04-12 | -83.90 | $25.74 | 300 |
| 2024-04-11 | -14.41 | $26.56 | 100 |
| 2024-04-10 | -34.75 | $26.32 | 800 |
| 2024-04-09 | -2.54 | $26.70 | 300 |
| 2024-04-08 | -27.12 | $26.41 | 401 |
| 2024-04-05 | -31.36 | $26.36 | 736 |
| 2024-04-04 | -36.44 | $26.30 | 505 |
| 2024-04-03 | -6.74 | $26.38 | 1100 |
| 2024-04-02 | 0.00 | $26.44 | 1000 |
| 2024-04-01 | -1.19 | $26.33 | 2000 |
| 2024-03-28 | -45.78 | $25.95 | 1500 |
| 2024-03-27 | -47.06 | $25.93 | 1600 |
| 2024-03-26 | -50.00 | $25.79 | 3727 |
| 2024-03-25 | -37.04 | $25.93 | 100 |
| 2024-03-22 | -49.07 | $25.80 | 1214 |
| 2024-03-21 | -33.33 | $25.97 | 15200 |
| 2024-03-20 | -37.96 | $25.92 | 3700 |
| 2024-03-19 | -44.68 | $25.70 | 6737 |
| 2024-03-18 | -41.96 | $25.73 | 845 |
| 2024-03-15 | -54.55 | $25.55 | 21300 |
| 2024-03-14 | -37.50 | $25.79 | 4500 |
| 2024-03-13 | -15.79 | $26.06 | 5139 |
| 2024-03-12 | -0.43 | $26.32 | 913 |
| 2024-03-11 | -8.60 | $26.03 | 625 |
| 2024-03-08 | -24.89 | $25.67 | 3827 |
| 2024-03-07 | -20.36 | $25.77 | 1200 |
| 2024-03-06 | -23.08 | $25.71 | 1000 |
| 2024-03-05 | -31.67 | $25.52 | 1820 |
| 2024-03-04 | -8.04 | $26.04 | 836 |
| 2024-03-01 | 0.00 | $26.22 | 45300 |
| 2024-02-29 | -9.60 | $25.58 | 3100 |
| 2024-02-28 | -26.55 | $25.28 | 1400 |
| 2024-02-27 | 0.00 | $25.75 | 100 |
| 2024-02-26 | -3.41 | $25.68 | 5227 |
| 2024-02-23 | 0.00 | $25.60 | 512 |
| 2024-02-22 | 0.00 | $25.37 | 100 |
| 2024-02-21 | -18.03 | $24.98 | 237 |
| 2024-02-20 | -20.49 | $24.95 | 2527 |
| 2024-02-16 | -4.10 | $25.15 | 108 |
| 2024-02-15 | -12.50 | $24.89 | 100 |
| 2024-02-14 | -38.46 | $24.62 | 100 |
| 2024-02-13 | -97.12 | $24.01 | 100 |
| 2024-02-12 | -28.85 | $24.72 | 33200 |
| 2024-02-09 | -53.15 | $24.65 | 39723 |
| 2024-02-08 | -68.53 | $24.43 | 5200 |
| 2024-02-07 | -55.24 | $24.62 | 100 |
| 2024-02-06 | -53.15 | $24.65 | 433 |
| 2024-02-05 | -97.90 | $24.01 | 3400 |
| 2024-02-02 | -100.00 | $24.04 | 400 |
| 2024-02-01 | -85.93 | $24.26 | 123 |
| 2024-01-31 | -100.00 | $24.07 | 4202 |
| 2024-01-30 | -95.20 | $24.23 | 2222 |
| 2024-01-29 | -94.59 | $24.46 | 4014 |
| 2024-01-26 | -94.00 | $24.47 | 1300 |
| 2024-01-25 | -84.00 | $24.62 | 2506 |
| 2024-01-24 | -57.33 | $25.02 | 238 |
| 2024-01-23 | -74.00 | $24.77 | 1300 |
| 2024-01-22 | -88.00 | $24.56 | 800 |
| 2024-01-19 | -63.33 | $24.93 | 1712 |
| 2024-01-18 | -82.67 | $24.64 | 1508 |
| 2024-01-17 | -92.00 | $24.50 | 6624 |
| 2024-01-16 | -83.61 | $24.86 | 3019 |
| 2024-01-12 | -53.52 | $25.32 | 5921 |
| 2024-01-11 | -64.79 | $25.16 | 200 |
| 2024-01-10 | -87.32 | $24.84 | 4936 |
| 2024-01-09 | -89.44 | $24.81 | 3100 |
| 2024-01-08 | -50.70 | $25.36 | 14200 |
| 2024-01-05 | -59.86 | $25.23 | 58228 |
| 2024-01-04 | -70.42 | $25.08 | 2500 |
| 2024-01-03 | -64.08 | $25.17 | 14019 |
| 2024-01-02 | -67.61 | $25.12 | 13103 |
| 2023-12-29 | -20.42 | $25.79 | 1809 |
| 2023-12-28 | -21.83 | $25.77 | 10630 |
| 2023-12-27 | -47.18 | $25.41 | 4000 |
| 2023-12-26 | -57.75 | $25.26 | 400 |
| 2023-12-22 | -62.68 | $25.19 | 800 |
| 2023-12-21 | -56.34 | $25.28 | 47029 |
| 2023-12-20 | -100.00 | $24.66 | 4500 |
| 2023-12-19 | -55.74 | $25.40 | 100 |
| 2023-12-18 | -65.85 | $25.28 | 900 |
| 2023-12-15 | -52.03 | $25.45 | 739 |
| 2023-12-14 | -19.51 | $25.85 | 8731 |
| 2023-12-13 | -62.60 | $25.32 | 4100 |
| 2023-12-12 | -91.06 | $24.97 | 17501 |
| 2023-12-11 | -81.30 | $25.09 | 100 |
| 2023-12-08 | -95.12 | $24.92 | 192513 |
| 2023-12-07 | -86.99 | $25.02 | 7100 |
| 2023-12-06 | -100.00 | $24.86 | 6134 |
| 2023-12-05 | -97.46 | $24.94 | 300 |
| 2023-12-04 | -84.75 | $25.09 | 2900 |
| 2023-12-01 | -61.86 | $25.36 | 700 |
| 2023-11-30 | -47.47 | $25.34 | — |
| 2023-11-29 | -35.51 | $25.33 | 100 |
| 2023-11-28 | -21.07 | $25.58 | — |
| 2023-11-27 | -22.31 | $25.55 | 46846 |
| 2023-11-24 | -19.42 | $25.62 | 100 |
| 2023-11-22 | -17.00 | $25.66 | 1838 |
| 2023-11-21 | -15.81 | $25.69 | — |
| 2023-11-20 | -2.77 | $26.02 | 220 |
| 2023-11-17 | -14.85 | $25.51 | 2400 |
| 2023-11-16 | -18.34 | $25.43 | — |
| 2023-11-15 | -1.75 | $25.81 | 13100 |
| 2023-11-14 | 0.00 | $25.66 | 21700 |
| 2023-11-13 | -18.18 | $25.09 | 92 |
| 2023-11-10 | -17.65 | $25.10 | 200 |
| 2023-11-09 | -26.20 | $24.94 | 2319 |
| 2023-11-08 | -13.37 | $25.18 | 1000 |
| 2023-11-07 | -8.02 | $25.28 | 100 |
| 2023-11-06 | -6.42 | $25.31 | 200 |
| 2023-11-03 | -15.56 | $25.08 | — |
| 2023-11-02 | -46.67 | $24.52 | 800 |
| 2023-11-01 | -78.33 | $23.95 | — |
| 2023-10-31 | -93.89 | $23.67 | 100 |
| 2023-10-30 | -67.78 | $24.14 | 100 |
| 2023-10-27 | -87.78 | $23.78 | 4300 |
| 2023-10-26 | -100.00 | $23.56 | 100 |
| 2023-10-25 | -100.00 | $23.87 | 100 |
| 2023-10-24 | -74.13 | $24.42 | 300 |
| 2023-10-23 | -100.00 | $24.05 | 100 |
| 2023-10-20 | -98.54 | $24.13 | 144604 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.68
2026-07-22
Close Price
$38.41
Vol: 653Average Directional Index - Detailed Analysis
Minimum
4.41
Average
17.33
Maximum
55.13
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 11.68 | $38.41 | 653 |
| 2026-07-21 | 11.74 | $39.00 | 4920 |
| 2026-07-20 | 11.98 | $37.55 | 2200 |
| 2026-07-17 | 11.84 | $37.61 | 5132 |
| 2026-07-16 | 11.67 | $38.13 | 700 |
| 2026-07-15 | 11.72 | $39.38 | 4419 |
| 2026-07-14 | 12.04 | $39.45 | 1100 |
| 2026-07-13 | 12.45 | $38.75 | 900 |
| 2026-07-10 | 12.67 | $40.66 | 1216 |
| 2026-07-09 | 13.20 | $40.33 | 5243 |
| 2026-07-08 | 13.81 | $39.49 | 4300 |
| 2026-07-07 | 14.28 | $39.48 | 1100 |
| 2026-07-06 | 14.94 | $41.07 | 1126 |
| 2026-07-02 | 15.35 | $40.46 | 4224 |
| 2026-07-01 | 15.79 | $41.39 | 7303 |
| 2026-06-30 | 15.90 | $42.50 | 605 |
| 2026-06-29 | 15.64 | $41.53 | 1200 |
| 2026-06-26 | 15.60 | $41.31 | 2400 |
| 2026-06-25 | 15.56 | $41.84 | 4500 |
| 2026-06-24 | 15.35 | $41.24 | 5809 |
| 2026-06-23 | 15.39 | $41.26 | 2100 |
| 2026-06-22 | 15.17 | $43.94 | 1500 |
| 2026-06-18 | 14.03 | $43.03 | 2700 |
| 2026-06-17 | 14.12 | $41.38 | 2400 |
| 2026-06-16 | 14.48 | $41.48 | 8819 |
| 2026-06-15 | 14.86 | $42.59 | 8121 |
| 2026-06-12 | 14.81 | $41.13 | 800 |
| 2026-06-11 | 15.22 | $40.79 | 700 |
| 2026-06-10 | 15.85 | $38.41 | 2900 |
| 2026-06-09 | 16.30 | $38.95 | 2600 |
| 2026-06-08 | 16.93 | $38.72 | 2800 |
| 2026-06-05 | 17.29 | $38.21 | 5800 |
| 2026-06-04 | 17.68 | $41.12 | 801 |
| 2026-06-03 | 18.00 | $41.22 | 2700 |
| 2026-06-02 | 18.22 | $41.68 | 14302 |
| 2026-06-01 | 18.24 | $40.97 | 2500 |
| 2026-05-29 | 18.47 | $40.30 | 2045 |
| 2026-05-28 | 19.05 | $40.41 | 7200 |
| 2026-05-27 | 19.66 | $40.48 | 4100 |
| 2026-05-26 | 19.72 | $40.58 | 2346 |
| 2026-05-22 | 19.77 | $39.15 | 4520 |
| 2026-05-21 | 20.23 | $38.91 | 6020 |
| 2026-05-20 | 20.91 | $38.57 | 5000 |
| 2026-05-19 | 21.76 | $37.42 | 7127 |
| 2026-05-18 | 22.82 | $37.99 | 4000 |
| 2026-05-15 | 23.89 | $38.32 | 1944 |
| 2026-05-14 | 24.74 | $40.08 | 1423 |
| 2026-05-13 | 24.70 | $39.83 | 7021 |
| 2026-05-12 | 24.70 | $39.13 | 2946 |
| 2026-05-11 | 24.90 | $40.50 | 5300 |
| 2026-05-08 | 23.88 | $40.60 | 33800 |
| 2026-05-07 | 22.81 | $39.79 | 6943 |
| 2026-05-06 | 21.72 | $40.51 | 25100 |
| 2026-05-05 | 20.44 | $39.06 | 6834 |
| 2026-05-04 | 19.48 | $37.95 | 19500 |
| 2026-05-01 | 18.79 | $37.58 | 4800 |
| 2026-04-30 | 18.25 | $37.55 | 4100 |
| 2026-04-29 | 17.74 | $36.68 | 2815 |
| 2026-04-28 | 17.44 | $36.56 | 2549 |
| 2026-04-27 | 17.24 | $37.11 | 11624 |
| 2026-04-24 | 16.65 | $36.96 | 4312 |
| 2026-04-23 | 16.08 | $35.80 | 2000 |
| 2026-04-22 | 15.91 | $36.56 | 5541 |
| 2026-04-21 | 15.45 | $35.29 | 620 |
| 2026-04-20 | 15.32 | $35.73 | 12634 |
| 2026-04-17 | 14.98 | $35.97 | 1711 |
| 2026-04-16 | 14.45 | $35.21 | 900 |
| 2026-04-15 | 14.33 | $34.98 | 5638 |
| 2026-04-14 | 14.29 | $34.96 | 3200 |
| 2026-04-13 | 14.28 | $34.02 | 600 |
| 2026-04-10 | 14.66 | $33.79 | 1700 |
| 2026-04-09 | 14.89 | $33.57 | 7220 |
| 2026-04-08 | 15.20 | $33.62 | 1620 |
| 2026-04-07 | 15.59 | $31.45 | 1000 |
| 2026-04-06 | 15.73 | $31.39 | 1649 |
| 2026-04-02 | 16.02 | $31.19 | 7700 |
| 2026-04-01 | 16.17 | $31.46 | 1700 |
| 2026-03-31 | 16.66 | $31.07 | 5300 |
| 2026-03-30 | 16.79 | $29.76 | 3600 |
| 2026-03-27 | 16.37 | $30.40 | 8932 |
| 2026-03-26 | 16.24 | $30.64 | 13500 |
| 2026-03-25 | 16.26 | $31.98 | 137 |
| 2026-03-24 | 16.98 | $31.49 | 600 |
| 2026-03-23 | 17.45 | $32.30 | 1000 |
| 2026-03-20 | 18.36 | $31.11 | 3700 |
| 2026-03-19 | 19.02 | $32.34 | 2300 |
| 2026-03-18 | 19.71 | $31.99 | 3000 |
| 2026-03-17 | 20.43 | $32.55 | 8700 |
| 2026-03-16 | 20.86 | $32.21 | 15815 |
| 2026-03-13 | 21.50 | $31.37 | 112700 |
| 2026-03-12 | 22.52 | $31.37 | 2514 |
| 2026-03-11 | 23.60 | $32.53 | 2500 |
| 2026-03-10 | 24.22 | $32.37 | 347 |
| 2026-03-09 | 24.94 | $32.16 | 1500 |
| 2026-03-06 | 25.81 | $31.48 | 500 |
| 2026-03-05 | 27.11 | $31.93 | 1311 |
| 2026-03-04 | 28.48 | $32.54 | 3342 |
| 2026-03-03 | 29.50 | $31.78 | 900 |
| 2026-03-02 | 30.98 | $33.67 | 4615 |
| 2026-02-27 | 31.47 | $34.41 | 1334 |
| 2026-02-26 | 30.82 | $34.57 | 1900 |
| 2026-02-25 | 30.10 | $34.84 | 25100 |
| 2026-02-24 | 28.68 | $34.39 | 648 |
| 2026-02-23 | 27.40 | $33.63 | 524 |
| 2026-02-20 | 26.33 | $34.10 | 10010 |
| 2026-02-19 | 25.20 | $33.34 | 426 |
| 2026-02-18 | 24.43 | $33.28 | 1810 |
| 2026-02-17 | 23.62 | $32.92 | 2220 |
| 2026-02-13 | 22.89 | $33.20 | 1200 |
| 2026-02-12 | 22.13 | $32.99 | 940 |
| 2026-02-11 | 21.06 | $33.18 | 2715 |
| 2026-02-10 | 19.93 | $32.51 | 400 |
| 2026-02-09 | 19.09 | $32.54 | 2737 |
| 2026-02-06 | 18.21 | $31.97 | 500 |
| 2026-02-05 | 17.61 | $31.03 | 2026 |
| 2026-02-04 | 17.56 | $31.25 | 1239 |
| 2026-02-03 | 17.40 | $31.63 | 2800 |
| 2026-02-02 | 16.92 | $31.69 | 2500 |
| 2026-01-30 | 16.72 | $31.56 | 2317 |
| 2026-01-29 | 16.30 | $31.97 | 5041 |
| 2026-01-28 | 15.53 | $32.09 | 2500 |
| 2026-01-27 | 14.64 | $31.70 | 5300 |
| 2026-01-26 | 14.02 | $30.94 | 214 |
| 2026-01-23 | 13.97 | $30.83 | 2100 |
| 2026-01-22 | 13.99 | $30.66 | 2400 |
| 2026-01-21 | 14.14 | $30.34 | 1108 |
| 2026-01-20 | 14.50 | $29.84 | 2900 |
| 2026-01-16 | 15.25 | $30.39 | 108 |
| 2026-01-15 | 15.45 | $30.29 | 2328 |
| 2026-01-14 | 15.66 | $30.22 | 3429 |
| 2026-01-13 | 16.06 | $30.16 | 2200 |
| 2026-01-12 | 16.43 | $30.53 | 1500 |
| 2026-01-09 | 16.70 | $30.20 | 1238 |
| 2026-01-08 | 17.25 | $29.96 | 2500 |
| 2026-01-07 | 18.05 | $29.99 | 2102 |
| 2026-01-06 | 18.79 | $30.35 | 2500 |
| 2026-01-05 | 19.35 | $29.80 | 8700 |
| 2026-01-02 | 20.35 | $29.26 | 4900 |
| 2025-12-31 | 20.99 | $28.36 | 1300 |
| 2025-12-30 | 20.57 | $28.54 | 4323 |
| 2025-12-29 | 20.24 | $28.40 | 2400 |
| 2025-12-26 | 19.70 | $28.47 | 2021 |
| 2025-12-24 | 19.14 | $28.30 | 3400 |
| 2025-12-23 | 18.38 | $28.28 | 28140 |
| 2025-12-22 | 17.52 | $28.11 | 73816 |
| 2025-12-19 | 16.57 | $27.95 | 5427 |
| 2025-12-18 | 15.33 | $27.50 | 3900 |
| 2025-12-17 | 13.57 | $26.98 | 10940 |
| 2025-12-16 | 11.72 | $29.34 | 1227 |
| 2025-12-15 | 11.42 | $29.60 | 2802 |
| 2025-12-12 | 11.43 | $29.66 | 2500 |
| 2025-12-11 | 11.49 | $30.25 | 6300 |
| 2025-12-10 | 12.02 | $30.35 | 1500 |
| 2025-12-09 | 12.59 | $29.97 | 500 |
| 2025-12-08 | 12.67 | $29.93 | 701 |
| 2025-12-05 | 12.70 | $29.99 | 125 |
| 2025-12-04 | 12.88 | $29.85 | 1900 |
| 2025-12-03 | 13.03 | $29.97 | 1300 |
| 2025-12-02 | 13.22 | $30.02 | 7400 |
| 2025-12-01 | 13.53 | $30.05 | 1201 |
| 2025-11-28 | 13.93 | $30.18 | 112 |
| 2025-11-26 | 14.48 | $30.05 | 1300 |
| 2025-11-25 | 14.94 | $29.78 | 7201 |
| 2025-11-24 | 15.13 | $29.51 | 2700 |
| 2025-11-21 | 15.13 | $29.14 | 2016 |
| 2025-11-20 | 14.61 | $29.24 | 1740 |
| 2025-11-19 | 14.37 | $29.98 | 3422 |
| 2025-11-18 | 14.65 | $30.06 | 742 |
| 2025-11-17 | 15.11 | $30.40 | 2836 |
| 2025-11-14 | 15.90 | $30.74 | 1000 |
| 2025-11-13 | 16.30 | $30.69 | 325 |
| 2025-11-12 | 16.72 | $31.19 | 1136 |
| 2025-11-11 | 16.64 | $31.20 | 400 |
| 2025-11-10 | 16.46 | $31.26 | 9600 |
| 2025-11-07 | 16.28 | $30.73 | 331 |
| 2025-11-06 | 16.54 | $30.96 | 1805 |
| 2025-11-05 | 16.54 | $31.32 | 1818 |
| 2025-11-04 | 16.44 | $31.01 | 300 |
| 2025-11-03 | 16.44 | $31.65 | 1214 |
| 2025-10-31 | 15.81 | $31.15 | 240 |
| 2025-10-30 | 15.52 | $31.13 | 313 |
| 2025-10-29 | 15.12 | $31.36 | 1427 |
| 2025-10-28 | 14.58 | $31.19 | 1449 |
| 2025-10-27 | 14.20 | $31.07 | 1800 |
| 2025-10-24 | 13.97 | $30.75 | 100 |
| 2025-10-23 | 13.98 | $30.32 | 835 |
| 2025-10-22 | 14.35 | $29.86 | 103 |
| 2025-10-21 | 14.99 | $29.98 | 327 |
| 2025-10-20 | 15.76 | $30.23 | 8400 |
| 2025-10-17 | 16.37 | $29.71 | 1300 |
| 2025-10-16 | 16.97 | $29.76 | 3100 |
| 2025-10-15 | 17.66 | $29.69 | 115 |
| 2025-10-14 | 18.33 | $29.04 | 1139 |
| 2025-10-13 | 18.55 | $29.47 | 1100 |
| 2025-10-10 | 19.02 | $28.40 | 800 |
| 2025-10-09 | 19.52 | $29.60 | 300 |
| 2025-10-08 | 19.87 | $29.91 | 100 |
| 2025-10-07 | 19.74 | $29.69 | 2412 |
| 2025-10-06 | 19.72 | $30.08 | 4532 |
| 2025-10-03 | 19.08 | $30.00 | 2300 |
| 2025-10-02 | 18.51 | $29.88 | 500 |
| 2025-10-01 | 17.97 | $29.63 | 4407 |
| 2025-09-30 | 17.71 | $29.25 | 905 |
| 2025-09-29 | 17.80 | $29.10 | 600 |
| 2025-09-26 | 17.99 | $28.69 | 1912 |
| 2025-09-25 | 18.66 | $28.99 | 7700 |
| 2025-09-24 | 18.92 | $29.29 | 11600 |
| 2025-09-23 | 18.69 | $29.59 | 7400 |
| 2025-09-22 | 17.91 | $29.70 | 800 |
| 2025-09-19 | 16.91 | $29.59 | 4800 |
| 2025-09-18 | 15.89 | $29.70 | 3700 |
| 2025-09-17 | 14.51 | $29.55 | 521 |
| 2025-09-16 | 13.19 | $29.29 | 2600 |
| 2025-09-15 | 11.98 | $29.16 | 5947 |
| 2025-09-12 | 10.81 | $28.77 | 100 |
| 2025-09-11 | 9.91 | $28.77 | 1308 |
| 2025-09-10 | 8.97 | $28.39 | 8900 |
| 2025-09-09 | 8.29 | $28.10 | 746 |
| 2025-09-08 | 7.89 | $27.88 | 1045 |
| 2025-09-05 | 7.71 | $27.69 | 500 |
| 2025-09-04 | 7.74 | $27.17 | 7200 |
| 2025-09-03 | 7.88 | $27.22 | 103 |
| 2025-09-02 | 8.02 | $26.94 | 2500 |
| 2025-08-29 | 7.79 | $27.26 | 100 |
| 2025-08-28 | 7.96 | $27.51 | 3626 |
| 2025-08-27 | 8.31 | $27.54 | 6925 |
| 2025-08-26 | 8.68 | $27.74 | 1521 |
| 2025-08-25 | 8.60 | $27.78 | 132 |
| 2025-08-22 | 8.39 | $27.87 | 4500 |
| 2025-08-21 | 8.07 | $27.41 | 1400 |
| 2025-08-20 | 8.25 | $27.45 | 300 |
| 2025-08-19 | 8.47 | $27.58 | 916 |
| 2025-08-18 | 8.50 | $27.86 | 1013 |
| 2025-08-15 | 8.27 | $27.51 | 2422 |
| 2025-08-14 | 8.40 | $27.33 | 100 |
| 2025-08-13 | 8.77 | $27.62 | 2342 |
| 2025-08-12 | 8.78 | $27.41 | 1200 |
| 2025-08-11 | 9.05 | $27.01 | 200 |
| 2025-08-08 | 9.09 | $27.10 | 100 |
| 2025-08-07 | 9.24 | $27.10 | 19000 |
| 2025-08-06 | 9.40 | $26.87 | 121 |
| 2025-08-05 | 9.24 | $26.85 | 245 |
| 2025-08-04 | 9.07 | $26.79 | 1120 |
| 2025-08-01 | 8.75 | $26.50 | 2735 |
| 2025-07-31 | 8.04 | $26.83 | 900 |
| 2025-07-30 | 7.85 | $27.06 | 220 |
| 2025-07-29 | 7.90 | $27.46 | 2322 |
| 2025-07-28 | 8.20 | $27.45 | 5800 |
| 2025-07-25 | 8.60 | $27.67 | 1914 |
| 2025-07-24 | 8.73 | $27.94 | 146 |
| 2025-07-23 | 8.40 | $28.13 | 700 |
| 2025-07-22 | 8.00 | $27.81 | 320 |
| 2025-07-21 | 7.94 | $27.95 | 6500 |
| 2025-07-18 | 7.55 | $27.86 | 100 |
| 2025-07-17 | 7.34 | $27.99 | 11334 |
| 2025-07-16 | 7.12 | $27.65 | 722 |
| 2025-07-15 | 7.22 | $27.58 | 1139 |
| 2025-07-14 | 7.42 | $27.19 | 4012 |
| 2025-07-11 | 7.55 | $27.21 | 2532 |
| 2025-07-10 | 7.63 | $27.38 | 7100 |
| 2025-07-09 | 7.87 | $27.40 | 200 |
| 2025-07-08 | 8.19 | $27.31 | 300 |
| 2025-07-07 | 8.48 | $26.93 | 5400 |
| 2025-07-03 | 8.44 | $27.55 | 29600 |
| 2025-07-02 | 8.66 | $27.45 | 614 |
| 2025-07-01 | 9.01 | $27.53 | 1811 |
| 2025-06-30 | 9.21 | $27.63 | 2700 |
| 2025-06-27 | 9.32 | $27.41 | 1048 |
| 2025-06-26 | 9.55 | $27.31 | 2700 |
| 2025-06-25 | 10.02 | $27.23 | 400 |
| 2025-06-24 | 10.49 | $27.25 | 1300 |
| 2025-06-23 | 10.99 | $26.52 | 1929 |
| 2025-06-20 | 10.69 | $26.30 | 4548 |
| 2025-06-18 | 10.37 | $26.56 | 12133 |
| 2025-06-17 | 10.24 | $26.48 | 3648 |
| 2025-06-16 | 10.10 | $26.98 | 25436 |
| 2025-06-13 | 10.40 | $26.50 | 12900 |
| 2025-06-12 | 10.22 | $27.10 | 7800 |
| 2025-06-11 | 10.61 | $27.04 | 9000 |
| 2025-06-10 | 10.99 | $27.04 | 1600 |
| 2025-06-09 | 11.26 | $26.84 | 5235 |
| 2025-06-06 | 11.40 | $26.54 | 6300 |
| 2025-06-05 | 11.12 | $26.18 | 20000 |
| 2025-06-04 | 10.83 | $26.06 | 16226 |
| 2025-06-03 | 10.38 | $25.71 | 10200 |
| 2025-06-02 | 10.58 | $25.69 | 2339 |
| 2025-05-30 | 10.84 | $25.44 | 1600 |
| 2025-05-29 | 11.40 | $25.75 | 633 |
| 2025-05-28 | 11.31 | $25.61 | 1100 |
| 2025-05-27 | 11.29 | $25.66 | 800 |
| 2025-05-23 | 11.20 | $25.45 | 600 |
| 2025-05-22 | 11.31 | $25.47 | 300 |
| 2025-05-21 | 11.47 | $25.52 | 15432 |
| 2025-05-20 | 11.59 | $25.63 | 2700 |
| 2025-05-19 | 11.60 | $25.87 | 348 |
| 2025-05-16 | 11.35 | $25.70 | 700 |
| 2025-05-15 | 11.24 | $25.72 | 200 |
| 2025-05-14 | 11.12 | $25.71 | 606 |
| 2025-05-13 | 10.99 | $25.68 | 2013 |
| 2025-05-12 | 10.99 | $25.74 | 423 |
| 2025-05-09 | 10.82 | $24.95 | 105 |
| 2025-05-08 | 11.30 | $24.89 | 600 |
| 2025-05-07 | 11.85 | $24.93 | 2800 |
| 2025-05-06 | 12.42 | $25.08 | 4133 |
| 2025-05-05 | 12.81 | $25.32 | 836 |
| 2025-05-02 | 12.99 | $25.03 | 5300 |
| 2025-05-01 | 13.49 | $24.55 | 4900 |
| 2025-04-30 | 14.04 | $24.53 | 300 |
| 2025-04-29 | 14.53 | $24.57 | 5600 |
| 2025-04-28 | 15.19 | $24.33 | 2300 |
| 2025-04-25 | 15.64 | $24.27 | 3100 |
| 2025-04-24 | 16.11 | $24.58 | 7500 |
| 2025-04-23 | 16.86 | $24.19 | 600 |
| 2025-04-22 | 17.37 | $24.02 | 2900 |
| 2025-04-21 | 17.72 | $23.49 | 6515 |
| 2025-04-17 | 17.59 | $23.64 | 500 |
| 2025-04-16 | 17.59 | $23.32 | 16300 |
| 2025-04-15 | 17.33 | $23.57 | 4345 |
| 2025-04-14 | 17.29 | $23.52 | 9100 |
| 2025-04-11 | 17.14 | $23.20 | 10729 |
| 2025-04-10 | 16.65 | $22.74 | 13211 |
| 2025-04-09 | 15.84 | $23.15 | 4900 |
| 2025-04-08 | 15.20 | $21.59 | 11423 |
| 2025-04-07 | 13.49 | $21.87 | 1717 |
| 2025-04-04 | 11.69 | $22.48 | 2200 |
| 2025-04-03 | 10.15 | $24.05 | 3600 |
| 2025-04-02 | 9.55 | $24.49 | 800 |
| 2025-04-01 | 9.25 | $24.24 | 4438 |
| 2025-03-31 | 8.59 | $24.20 | 7000 |
| 2025-03-28 | 7.85 | $24.37 | 3800 |
| 2025-03-27 | 7.43 | $25.04 | 840 |
| 2025-03-26 | 7.64 | $24.79 | 1045 |
| 2025-03-25 | 7.67 | $25.04 | 3800 |
| 2025-03-24 | 7.90 | $25.18 | 2500 |
| 2025-03-21 | 8.31 | $25.11 | 2800 |
| 2025-03-20 | 8.62 | $25.28 | 102 |
| 2025-03-19 | 9.01 | $25.59 | 1621 |
| 2025-03-18 | 9.15 | $25.56 | 11140 |
| 2025-03-17 | 9.30 | $25.73 | 500 |
| 2025-03-14 | 9.30 | $25.37 | 809 |
| 2025-03-13 | 9.60 | $24.81 | 5408 |
| 2025-03-12 | 9.74 | $25.08 | 2700 |
| 2025-03-11 | 10.23 | $25.01 | 3000 |
| 2025-03-10 | 10.70 | $24.82 | 100 |
| 2025-03-07 | 10.96 | $25.67 | 2200 |
| 2025-03-06 | 11.11 | $25.58 | 1700 |
| 2025-03-05 | 11.20 | $25.82 | 2812 |
| 2025-03-04 | 11.29 | $24.78 | 4844 |
| 2025-03-03 | 11.42 | $24.37 | 2600 |
| 2025-02-28 | 11.47 | $24.66 | 821 |
| 2025-02-27 | 11.26 | $24.96 | 200 |
| 2025-02-26 | 11.50 | $25.40 | 112 |
| 2025-02-25 | 11.95 | $25.14 | 3140 |
| 2025-02-24 | 12.57 | $25.33 | 5500 |
| 2025-02-21 | 12.97 | $25.56 | 2300 |
| 2025-02-20 | 13.10 | $25.92 | 2100 |
| 2025-02-19 | 12.83 | $25.70 | 1300 |
| 2025-02-18 | 12.78 | $25.69 | 2400 |
| 2025-02-14 | 12.76 | $25.42 | 1100 |
| 2025-02-13 | 12.93 | $25.32 | 2249 |
| 2025-02-12 | 13.31 | $24.94 | 14141 |
| 2025-02-11 | 13.93 | $24.90 | 5500 |
| 2025-02-10 | 14.56 | $25.25 | 58802 |
| 2025-02-07 | 14.81 | $24.83 | 500 |
| 2025-02-06 | 15.42 | $24.78 | 211 |
| 2025-02-05 | 16.14 | $24.71 | 21338 |
| 2025-02-04 | 16.86 | $24.66 | 1333 |
| 2025-02-03 | 17.62 | $24.26 | 3944 |
| 2025-01-31 | 17.92 | $24.60 | 2300 |
| 2025-01-30 | 18.60 | $24.73 | 7224 |
| 2025-01-29 | 19.24 | $24.41 | 2224 |
| 2025-01-28 | 19.62 | $24.31 | 7041 |
| 2025-01-27 | 19.87 | $24.09 | 58400 |
| 2025-01-24 | 19.89 | $24.73 | 3800 |
| 2025-01-23 | 20.70 | $24.75 | 5511 |
| 2025-01-22 | 21.52 | $24.63 | 1300 |
| 2025-01-21 | 22.27 | $24.63 | 4500 |
| 2025-01-17 | 23.08 | $24.25 | 3422 |
| 2025-01-16 | 23.48 | $24.07 | 2000 |
| 2025-01-15 | 23.79 | $24.01 | 5100 |
| 2025-01-14 | 23.97 | $23.65 | 11107 |
| 2025-01-13 | 23.73 | $23.11 | 7900 |
| 2025-01-10 | 22.55 | $23.47 | 900 |
| 2025-01-08 | 21.60 | $24.19 | 4626 |
| 2025-01-07 | 21.18 | $24.36 | 600 |
| 2025-01-06 | 20.92 | $24.55 | 1800 |
| 2025-01-03 | 20.75 | $24.65 | 24000 |
| 2025-01-02 | 20.42 | $24.28 | 5417 |
| 2024-12-31 | 19.66 | $24.23 | 324 |
| 2024-12-30 | 18.77 | $24.39 | 6200 |
| 2024-12-27 | 17.86 | $24.51 | 2600 |
| 2024-12-26 | 17.03 | $24.76 | 3000 |
| 2024-12-24 | 16.38 | $24.91 | 46900 |
| 2024-12-23 | 15.82 | $24.83 | 14141 |
| 2024-12-20 | 15.00 | $24.72 | 2740 |
| 2024-12-19 | 14.13 | $24.62 | 5600 |
| 2024-12-18 | 13.01 | $24.52 | 6237 |
| 2024-12-17 | 11.83 | $26.11 | 537 |
| 2024-12-16 | 11.97 | $26.08 | 1700 |
| 2024-12-13 | 12.12 | $26.28 | 2015 |
| 2024-12-12 | 12.46 | $26.31 | 100 |
| 2024-12-11 | 12.90 | $26.73 | 922 |
| 2024-12-10 | 13.38 | $26.76 | 1605 |
| 2024-12-09 | 13.76 | $27.24 | 3700 |
| 2024-12-06 | 13.66 | $26.42 | 439 |
| 2024-12-05 | 14.19 | $26.38 | 2344 |
| 2024-12-04 | 14.74 | $26.32 | 100 |
| 2024-12-03 | 15.17 | $26.26 | 2748 |
| 2024-12-02 | 15.58 | $26.19 | 15000 |
| 2024-11-29 | 15.91 | $26.01 | 410 |
| 2024-11-27 | 15.99 | $26.19 | 1500 |
| 2024-11-26 | 16.28 | $26.10 | — |
| 2024-11-25 | 16.43 | $26.10 | 602 |
| 2024-11-22 | 16.59 | $25.86 | 1508 |
| 2024-11-21 | 16.44 | $25.90 | 4000 |
| 2024-11-20 | 16.28 | $25.89 | 2005 |
| 2024-11-19 | 16.15 | $25.62 | 5300 |
| 2024-11-18 | 15.73 | $25.49 | 5300 |
| 2024-11-15 | 15.10 | $25.39 | 100 |
| 2024-11-14 | 14.27 | $25.62 | 1300 |
| 2024-11-13 | 13.55 | $25.73 | 2020 |
| 2024-11-12 | 12.88 | $26.01 | 2200 |
| 2024-11-11 | 12.27 | $26.48 | 100 |
| 2024-11-08 | 12.07 | $26.54 | 100 |
| 2024-11-07 | 11.91 | $27.47 | 500 |
| 2024-11-06 | 12.49 | $27.09 | 1848 |
| 2024-11-05 | 12.80 | $27.42 | 2124 |
| 2024-11-04 | 13.34 | $27.04 | 4849 |
| 2024-11-01 | 13.86 | $27.03 | 800 |
| 2024-10-31 | 14.43 | $27.11 | 2842 |
| 2024-10-30 | 15.02 | $27.17 | 5121 |
| 2024-10-29 | 15.81 | $27.42 | 1106 |
| 2024-10-28 | 16.39 | $27.62 | 6908 |
| 2024-10-25 | 16.81 | $27.12 | 19939 |
| 2024-10-24 | 17.65 | $27.22 | 224 |
| 2024-10-23 | 18.44 | $27.28 | 1134 |
| 2024-10-22 | 19.21 | $27.36 | 200 |
| 2024-10-21 | 19.94 | $27.36 | 100 |
| 2024-10-18 | 20.73 | $27.42 | 117 |
| 2024-10-17 | 21.49 | $27.07 | 1000 |
| 2024-10-16 | 22.55 | $27.44 | 900 |
| 2024-10-15 | 23.30 | $27.30 | 1400 |
| 2024-10-14 | 24.17 | $28.19 | 300 |
| 2024-10-11 | 24.23 | $28.43 | 900 |
| 2024-10-10 | 24.05 | $28.27 | 547 |
| 2024-10-09 | 23.95 | $28.31 | 624 |
| 2024-10-08 | 23.75 | $28.61 | 1142 |
| 2024-10-07 | 23.51 | $29.59 | 5116 |
| 2024-10-04 | 22.02 | $29.31 | 411 |
| 2024-10-03 | 20.59 | $28.69 | 300 |
| 2024-10-02 | 19.39 | $29.19 | 1544 |
| 2024-10-01 | 17.63 | $28.41 | 200 |
| 2024-09-30 | 16.15 | $28.26 | 7720 |
| 2024-09-27 | 14.60 | $28.42 | 3606 |
| 2024-09-26 | 13.12 | $27.97 | 3700 |
| 2024-09-25 | 11.84 | $26.64 | 1400 |
| 2024-09-24 | 11.52 | $27.10 | 3201 |
| 2024-09-23 | 10.59 | $26.33 | 100 |
| 2024-09-20 | 10.45 | $26.25 | 1418 |
| 2024-09-19 | 10.30 | $26.37 | 6400 |
| 2024-09-18 | 10.18 | $25.86 | 4703 |
| 2024-09-17 | 10.49 | $25.91 | 300 |
| 2024-09-16 | 10.99 | $25.81 | 100 |
| 2024-09-13 | 11.44 | $25.75 | 728 |
| 2024-09-12 | 11.87 | $25.61 | 936 |
| 2024-09-11 | 12.09 | $25.49 | 600 |
| 2024-09-10 | 12.16 | $25.15 | 700 |
| 2024-09-09 | 11.79 | $25.37 | 17200 |
| 2024-09-06 | 11.53 | $24.99 | 4945 |
| 2024-09-05 | 11.25 | $25.68 | 8204 |
| 2024-09-04 | 11.70 | $25.58 | 1000 |
| 2024-09-03 | 11.95 | $25.71 | 1727 |
| 2024-08-30 | 12.41 | $26.13 | 6300 |
| 2024-08-29 | 12.85 | $25.81 | 2006 |
| 2024-08-28 | 13.33 | $25.64 | 2108 |
| 2024-08-27 | 13.70 | $25.84 | 4010 |
| 2024-08-26 | 14.33 | $25.81 | 2845 |
| 2024-08-23 | 14.93 | $25.90 | 1000 |
| 2024-08-22 | 15.57 | $25.64 | 2600 |
| 2024-08-21 | 16.21 | $25.86 | 1823 |
| 2024-08-20 | 17.03 | $25.62 | 100 |
| 2024-08-19 | 17.68 | $25.91 | 600 |
| 2024-08-16 | 18.56 | $25.55 | 1145 |
| 2024-08-15 | 19.22 | $25.35 | 2800 |
| 2024-08-14 | 19.64 | $25.02 | 1700 |
| 2024-08-13 | 19.58 | $25.14 | 2500 |
| 2024-08-12 | 19.52 | $24.93 | 1100 |
| 2024-08-09 | 19.22 | $24.80 | 4300 |
| 2024-08-08 | 18.76 | $24.74 | 600 |
| 2024-08-07 | 18.11 | $24.28 | 6400 |
| 2024-08-06 | 17.15 | $24.27 | 200 |
| 2024-08-05 | 15.68 | $24.35 | 3400 |
| 2024-08-02 | 14.12 | $24.77 | 500 |
| 2024-08-01 | 12.89 | $25.17 | 1012 |
| 2024-07-31 | 11.89 | $25.80 | 200 |
| 2024-07-30 | 11.43 | $25.49 | 9400 |
| 2024-07-29 | 10.46 | $25.59 | 200 |
| 2024-07-26 | 9.74 | $25.57 | 2400 |
| 2024-07-25 | 8.98 | $25.30 | 1400 |
| 2024-07-24 | 7.93 | $25.53 | 2200 |
| 2024-07-23 | 7.03 | $26.08 | 100 |
| 2024-07-22 | 6.65 | $26.32 | 200 |
| 2024-07-19 | 6.54 | $26.16 | 203 |
| 2024-07-18 | 6.41 | $26.33 | 1100 |
| 2024-07-17 | 6.40 | $26.53 | 100 |
| 2024-07-16 | 6.71 | $26.94 | 225 |
| 2024-07-15 | 6.57 | $26.72 | 1534 |
| 2024-07-12 | 6.58 | $27.10 | 400 |
| 2024-07-11 | 6.18 | $26.69 | 1536 |
| 2024-07-10 | 6.13 | $26.49 | 1200 |
| 2024-07-09 | 6.42 | $26.56 | 2800 |
| 2024-07-08 | 6.72 | $26.40 | 800 |
| 2024-07-05 | 6.99 | $26.65 | 144 |
| 2024-07-03 | 7.14 | $26.54 | 500 |
| 2024-07-02 | 7.35 | $26.04 | 2800 |
| 2024-07-01 | 7.09 | $26.18 | 2300 |
| 2024-06-28 | 7.03 | $25.92 | 10915 |
| 2024-06-27 | 6.74 | $26.13 | 4900 |
| 2024-06-26 | 6.70 | $26.40 | 7400 |
| 2024-06-25 | 6.88 | $26.38 | 6300 |
| 2024-06-24 | 7.05 | $26.34 | 2100 |
| 2024-06-21 | 7.34 | $26.43 | 700 |
| 2024-06-20 | 7.69 | $26.68 | 1500 |
| 2024-06-18 | 7.72 | $26.89 | 1526 |
| 2024-06-17 | 7.63 | $26.72 | 404 |
| 2024-06-14 | 7.93 | $26.52 | 700 |
| 2024-06-13 | 8.20 | $26.57 | 600 |
| 2024-06-12 | 8.62 | $26.64 | 2125 |
| 2024-06-11 | 8.99 | $26.44 | 4822 |
| 2024-06-10 | 9.26 | $26.43 | 20828 |
| 2024-06-07 | 9.54 | $26.25 | 2000 |
| 2024-06-06 | 9.80 | $26.59 | 1700 |
| 2024-06-05 | 10.28 | $26.48 | 600 |
| 2024-06-04 | 10.66 | $25.91 | 320 |
| 2024-06-03 | 10.39 | $26.26 | 508 |
| 2024-05-31 | 10.54 | $25.84 | 427 |
| 2024-05-30 | 10.08 | $26.30 | 4832 |
| 2024-05-29 | 10.02 | $26.28 | 100 |
| 2024-05-28 | 10.01 | $26.68 | 509 |
| 2024-05-24 | 10.45 | $26.57 | 16600 |
| 2024-05-23 | 10.92 | $26.45 | 3500 |
| 2024-05-22 | 11.42 | $26.69 | 600 |
| 2024-05-21 | 11.71 | $26.83 | 700 |
| 2024-05-20 | 11.83 | $27.16 | 1141 |
| 2024-05-17 | 11.63 | $27.29 | 1200 |
| 2024-05-16 | 11.26 | $27.22 | 931 |
| 2024-05-15 | 10.99 | $27.10 | 642 |
| 2024-05-14 | 10.83 | $26.78 | 500 |
| 2024-05-13 | 10.97 | $26.60 | 2400 |
| 2024-05-10 | 11.20 | $26.49 | 100 |
| 2024-05-09 | 11.65 | $26.70 | 216 |
| 2024-05-08 | 11.90 | $26.54 | 800 |
| 2024-05-07 | 12.32 | $26.79 | 200 |
| 2024-05-06 | 12.45 | $27.23 | 437 |
| 2024-05-03 | 12.08 | $27.27 | 614 |
| 2024-05-02 | 11.68 | $27.15 | 800 |
| 2024-05-01 | 11.31 | $26.17 | 846 |
| 2024-04-30 | 11.84 | $26.21 | 3900 |
| 2024-04-29 | 12.36 | $26.60 | 516 |
| 2024-04-26 | 12.67 | $26.39 | 1444 |
| 2024-04-25 | 13.21 | $25.95 | 3704 |
| 2024-04-24 | 13.58 | $25.90 | 1842 |
| 2024-04-23 | 14.16 | $25.70 | 12600 |
| 2024-04-22 | 14.50 | $25.20 | 307 |
| 2024-04-19 | 14.21 | $24.76 | 2200 |
| 2024-04-18 | 13.50 | $25.07 | 1100 |
| 2024-04-17 | 13.03 | $24.99 | 4039 |
| 2024-04-16 | 12.54 | $25.17 | 115047 |
| 2024-04-15 | 12.10 | $25.45 | 5122 |
| 2024-04-12 | 12.01 | $25.74 | 300 |
| 2024-04-11 | 12.20 | $26.56 | 100 |
| 2024-04-10 | 12.29 | $26.32 | 800 |
| 2024-04-09 | 12.68 | $26.70 | 300 |
| 2024-04-08 | 12.48 | $26.41 | 401 |
| 2024-04-05 | 12.54 | $26.36 | 736 |
| 2024-04-04 | 12.63 | $26.30 | 505 |
| 2024-04-03 | 12.69 | $26.38 | 1100 |
| 2024-04-02 | 13.17 | $26.44 | 1000 |
| 2024-04-01 | 13.68 | $26.33 | 2000 |
| 2024-03-28 | 13.49 | $25.95 | 1500 |
| 2024-03-27 | 13.67 | $25.93 | 1600 |
| 2024-03-26 | 13.94 | $25.79 | 3727 |
| 2024-03-25 | 14.31 | $25.93 | 100 |
| 2024-03-22 | 14.43 | $25.80 | 1214 |
| 2024-03-21 | 14.71 | $25.97 | 15200 |
| 2024-03-20 | 14.75 | $25.92 | 3700 |
| 2024-03-19 | 14.85 | $25.70 | 6737 |
| 2024-03-18 | 15.18 | $25.73 | 845 |
| 2024-03-15 | 15.50 | $25.55 | 21300 |
| 2024-03-14 | 15.94 | $25.79 | 4500 |
| 2024-03-13 | 16.12 | $26.06 | 5139 |
| 2024-03-12 | 15.96 | $26.32 | 913 |
| 2024-03-11 | 15.61 | $26.03 | 625 |
| 2024-03-08 | 15.46 | $25.67 | 3827 |
| 2024-03-07 | 15.58 | $25.77 | 1200 |
| 2024-03-06 | 15.71 | $25.71 | 1000 |
| 2024-03-05 | 15.91 | $25.52 | 1820 |
| 2024-03-04 | 16.20 | $26.04 | 836 |
| 2024-03-01 | 15.93 | $26.22 | 45300 |
| 2024-02-29 | 15.54 | $25.58 | 3100 |
| 2024-02-28 | 15.62 | $25.28 | 1400 |
| 2024-02-27 | 15.98 | $25.75 | 100 |
| 2024-02-26 | 15.74 | $25.68 | 5227 |
| 2024-02-23 | 15.50 | $25.60 | 512 |
| 2024-02-22 | 15.36 | $25.37 | 100 |
| 2024-02-21 | 15.41 | $24.98 | 237 |
| 2024-02-20 | 15.82 | $24.95 | 2527 |
| 2024-02-16 | 16.25 | $25.15 | 108 |
| 2024-02-15 | 16.43 | $24.89 | 100 |
| 2024-02-14 | 16.90 | $24.62 | 100 |
| 2024-02-13 | 17.65 | $24.01 | 100 |
| 2024-02-12 | 18.07 | $24.72 | 33200 |
| 2024-02-09 | 18.82 | $24.65 | 39723 |
| 2024-02-08 | 19.72 | $24.43 | 5200 |
| 2024-02-07 | 20.65 | $24.62 | 100 |
| 2024-02-06 | 21.60 | $24.65 | 433 |
| 2024-02-05 | 22.56 | $24.01 | 3400 |
| 2024-02-02 | 23.28 | $24.04 | 400 |
| 2024-02-01 | 24.09 | $24.26 | 123 |
| 2024-01-31 | 25.17 | $24.07 | 4202 |
| 2024-01-30 | 26.31 | $24.23 | 2222 |
| 2024-01-29 | 27.61 | $24.46 | 4014 |
| 2024-01-26 | 28.93 | $24.47 | 1300 |
| 2024-01-25 | 30.28 | $24.62 | 2506 |
| 2024-01-24 | 31.51 | $25.02 | 238 |
| 2024-01-23 | 32.41 | $24.77 | 1300 |
| 2024-01-22 | 33.55 | $24.56 | 800 |
| 2024-01-19 | 34.92 | $24.93 | 1712 |
| 2024-01-18 | 36.00 | $24.64 | 1508 |
| 2024-01-17 | 37.35 | $24.50 | 6624 |
| 2024-01-16 | 38.86 | $24.86 | 3019 |
| 2024-01-12 | 39.99 | $25.32 | 5921 |
| 2024-01-11 | 40.66 | $25.16 | 200 |
| 2024-01-10 | 41.55 | $24.84 | 4936 |
| 2024-01-09 | 42.71 | $24.81 | 3100 |
| 2024-01-08 | 43.94 | $25.36 | 14200 |
| 2024-01-05 | 44.70 | $25.23 | 58228 |
| 2024-01-04 | 45.51 | $25.08 | 2500 |
| 2024-01-03 | 46.52 | $25.17 | 14019 |
| 2024-01-02 | 47.54 | $25.12 | 13103 |
| 2023-12-29 | 48.65 | $25.79 | 1809 |
| 2023-12-28 | 49.02 | $25.77 | 10630 |
| 2023-12-27 | 49.40 | $25.41 | 4000 |
| 2023-12-26 | 50.01 | $25.26 | 400 |
| 2023-12-22 | 50.75 | $25.19 | 800 |
| 2023-12-21 | 51.55 | $25.28 | 47029 |
| 2023-12-20 | 52.39 | $24.66 | 4500 |
| 2023-12-19 | 53.41 | $25.40 | 100 |
| 2023-12-18 | 53.73 | $25.28 | 900 |
| 2023-12-15 | 54.09 | $25.45 | 739 |
| 2023-12-14 | 54.26 | $25.85 | 8731 |
| 2023-12-13 | 54.20 | $25.32 | 4100 |
| 2023-12-12 | 54.37 | $24.97 | 17501 |
| 2023-12-11 | 54.66 | $25.09 | 100 |
| 2023-12-08 | 54.80 | $24.92 | 192513 |
| 2023-12-07 | 54.97 | $25.02 | 7100 |
| 2023-12-06 | 55.00 | $24.86 | 6134 |
| 2023-12-05 | 55.05 | $24.94 | 300 |
| 2023-12-04 | 55.13 | $25.09 | 2900 |
| 2023-12-01 | 55.08 | $25.36 | 700 |
| 2023-11-30 | 54.76 | $25.34 | — |
| 2023-11-29 | 54.44 | $25.33 | 100 |
| 2023-11-28 | 54.10 | $25.58 | — |
| 2023-11-27 | 53.54 | $25.55 | 46846 |
| 2023-11-24 | 52.96 | $25.62 | 100 |
| 2023-11-22 | 52.28 | $25.66 | 1838 |
| 2023-11-21 | 51.54 | $25.69 | — |
| 2023-11-20 | 50.74 | $26.02 | 220 |
| 2023-11-17 | 49.68 | $25.51 | 2400 |
| 2023-11-16 | 48.62 | $25.43 | — |
| 2023-11-15 | 47.52 | $25.81 | 13100 |
| 2023-11-14 | 46.12 | $25.66 | 21700 |
| 2023-11-13 | 44.65 | $25.09 | 92 |
| 2023-11-10 | 43.17 | $25.10 | 200 |
| 2023-11-09 | 41.60 | $24.94 | 2319 |
| 2023-11-08 | 39.97 | $25.18 | 1000 |
| 2023-11-07 | 38.10 | $25.28 | 100 |
| 2023-11-06 | 36.08 | $25.31 | 200 |
| 2023-11-03 | 33.94 | $25.08 | — |
| 2023-11-02 | 31.71 | $24.52 | 800 |
| 2023-11-01 | 29.40 | $23.95 | — |
| 2023-10-31 | 27.00 | $23.67 | 100 |
| 2023-10-30 | 24.50 | $24.14 | 100 |
| 2023-10-27 | 21.66 | $23.78 | 4300 |
| 2023-10-26 | 18.68 | $23.56 | 100 |
| 2023-10-25 | 15.56 | $23.87 | 100 |
| 2023-10-24 | 12.16 | $24.42 | 300 |
| 2023-10-23 | 8.38 | $24.05 | 100 |
| 2023-10-20 | 4.41 | $24.13 | 144604 |
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