Is AllianzIM U.S. Equity 6 Month Floor5 Jan/Jul ETF (FLJJ) a Buy, Sell, or Hold?
Enter your email address below for free access to our AllianzIM U.S. Equity 6 Month Floor5 Jan/Jul ETF (FLJJ) research center and poll results.
CBOE : FLJJ
AllianzIM U.S. Equity 6 Month Floor5 Jan/Jul ETF
$33.9449 USD
$0 (0.0%)
- Volume
- 20
- Average Volume
- 8.8K
- Market Capitalization
- $8.45M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $34.03
- Year Low
- $30.38
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
33.83
2026-07-17
Close Price
$33.84
Vol: 100
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
25.53
Average
29.46
Maximum
33.83
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 33.83 | $33.84 | 100 |
| 2026-07-16 | 33.82 | $33.94 | 100 |
| 2026-07-15 | 33.81 | $34.02 | 135 |
| 2026-07-14 | 33.79 | $33.97 | 200 |
| 2026-07-13 | 33.77 | $33.91 | 700 |
| 2026-07-10 | 33.75 | $34.00 | 107 |
| 2026-07-09 | 33.72 | $33.94 | 4801 |
| 2026-07-08 | 33.70 | $33.80 | 549 |
| 2026-07-07 | 33.68 | $33.84 | 100 |
| 2026-07-06 | 33.66 | $33.91 | 128 |
| 2026-07-02 | 33.65 | $33.76 | 100 |
| 2026-07-01 | 33.64 | $33.81 | 1000 |
| 2026-06-30 | 33.63 | $33.85 | 1300 |
| 2026-06-29 | 33.62 | $33.82 | 100 |
| 2026-06-26 | 33.61 | $33.74 | 100 |
| 2026-06-25 | 33.60 | $33.70 | 400 |
| 2026-06-24 | 33.60 | $33.65 | 14 |
| 2026-06-23 | 33.59 | $33.66 | 100 |
| 2026-06-22 | 33.58 | $33.75 | 100 |
| 2026-06-18 | 33.56 | $33.71 | 446 |
| 2026-06-17 | 33.54 | $33.59 | 315 |
| 2026-06-16 | 33.53 | $33.71 | 315 |
| 2026-06-15 | 33.51 | $33.73 | 200 |
| 2026-06-12 | 33.49 | $33.59 | 2588 |
| 2026-06-11 | 33.48 | $33.52 | 2708 |
| 2026-06-10 | 33.47 | $33.30 | 655 |
| 2026-06-09 | 33.47 | $33.46 | 1015 |
| 2026-06-08 | 33.46 | $33.52 | 428 |
| 2026-06-05 | 33.45 | $33.46 | 100 |
| 2026-06-04 | 33.43 | $33.63 | 1000 |
| 2026-06-03 | 33.41 | $33.62 | 631 |
| 2026-06-02 | 33.39 | $33.62 | 3400 |
| 2026-06-01 | 33.36 | $33.62 | 600 |
| 2026-05-29 | 33.33 | $33.64 | 100 |
| 2026-05-28 | 33.30 | $33.57 | 3446 |
| 2026-05-27 | 33.26 | $33.55 | 1107 |
| 2026-05-26 | 33.23 | $33.52 | 548 |
| 2026-05-22 | 33.20 | $33.44 | 4918 |
| 2026-05-21 | 33.17 | $33.40 | 1130 |
| 2026-05-20 | 33.14 | $33.36 | 1400 |
| 2026-05-19 | 33.11 | $33.25 | 1740 |
| 2026-05-18 | 33.08 | $33.34 | 1200 |
| 2026-05-15 | 33.06 | $33.29 | 5941 |
| 2026-05-14 | 33.03 | $33.42 | 11983 |
| 2026-05-13 | 32.99 | $33.35 | 12000 |
| 2026-05-12 | 32.95 | $33.29 | 200 |
| 2026-05-11 | 32.91 | $33.30 | 200 |
| 2026-05-08 | 32.86 | $33.28 | 3129 |
| 2026-05-07 | 32.80 | $33.20 | 1927 |
| 2026-05-06 | 32.75 | $33.23 | 4777 |
| 2026-05-05 | 32.69 | $33.10 | 4800 |
| 2026-05-04 | 32.62 | $33.00 | 249800 |
| 2026-05-01 | 32.55 | $33.05 | 800 |
| 2026-04-30 | 32.47 | $33.02 | 207411 |
| 2026-04-29 | 32.40 | $32.83 | 1200 |
| 2026-04-28 | 32.33 | $32.85 | 1700 |
| 2026-04-27 | 32.24 | $32.91 | 1400 |
| 2026-04-24 | 32.15 | $32.89 | 1400 |
| 2026-04-23 | 32.08 | $32.78 | 2900 |
| 2026-04-22 | 32.02 | $32.85 | 3096 |
| 2026-04-21 | 31.95 | $32.70 | 3100 |
| 2026-04-20 | 31.90 | $32.77 | 1000 |
| 2026-04-17 | 31.83 | $32.80 | 1524 |
| 2026-04-16 | 31.78 | $32.64 | 1512 |
| 2026-04-15 | 31.73 | $32.56 | 2440 |
| 2026-04-14 | 31.70 | $32.48 | 1133 |
| 2026-04-13 | 31.67 | $32.27 | 6100 |
| 2026-04-10 | 31.64 | $32.13 | 2728 |
| 2026-04-09 | 31.62 | $32.15 | 3006 |
| 2026-04-08 | 31.62 | $32.01 | 2000 |
| 2026-04-07 | 31.62 | $31.63 | 1100 |
| 2026-04-06 | 31.64 | $31.60 | 2024 |
| 2026-04-02 | 31.66 | $31.56 | 2100 |
| 2026-04-01 | 31.69 | $31.55 | 2820 |
| 2026-03-31 | 31.72 | $31.38 | 2439 |
| 2026-03-30 | 31.76 | $31.09 | 4600 |
| 2026-03-27 | 31.81 | $31.17 | 1600 |
| 2026-03-26 | 31.86 | $31.38 | 2500 |
| 2026-03-25 | 31.91 | $31.63 | 8650 |
| 2026-03-24 | 31.94 | $31.56 | 8800 |
| 2026-03-23 | 31.98 | $31.62 | 343715 |
| 2026-03-20 | 32.00 | $31.46 | 1300 |
| 2026-03-19 | 32.04 | $31.66 | 500 |
| 2026-03-18 | 32.06 | $31.71 | 649 |
| 2026-03-17 | 32.09 | $31.89 | 737 |
| 2026-03-16 | 32.10 | $31.85 | 1200 |
| 2026-03-13 | 32.11 | $31.73 | 929 |
| 2026-03-12 | 32.13 | $31.83 | 8277 |
| 2026-03-11 | 32.15 | $32.02 | 8300 |
| 2026-03-10 | 32.16 | $32.05 | 2800 |
| 2026-03-09 | 32.18 | $32.07 | 123600 |
| 2026-03-06 | 32.19 | $31.97 | 593 |
| 2026-03-05 | 32.19 | $32.14 | 593 |
| 2026-03-04 | 32.19 | $32.21 | 593 |
| 2026-03-03 | 32.19 | $32.08 | 600 |
| 2026-03-02 | 32.20 | $32.21 | 1300 |
| 2026-02-27 | 32.20 | $32.20 | 800 |
| 2026-02-26 | 32.20 | $32.26 | 100 |
| 2026-02-25 | 32.21 | $32.34 | 309 |
| 2026-02-24 | 32.20 | $32.21 | 1300 |
| 2026-02-23 | 32.21 | $32.10 | 343 |
| 2026-02-20 | 32.21 | $32.25 | 600 |
| 2026-02-19 | 32.21 | $32.13 | 100 |
| 2026-02-18 | 32.21 | $32.20 | 2306 |
| 2026-02-17 | 32.20 | $32.10 | 2406 |
| 2026-02-13 | 32.20 | $32.08 | 316 |
| 2026-02-12 | 32.21 | $32.08 | 276 |
| 2026-02-11 | 32.21 | $32.28 | 276 |
| 2026-02-10 | 32.21 | $32.29 | 300 |
| 2026-02-09 | 32.21 | $32.32 | 133 |
| 2026-02-06 | 32.21 | $32.26 | 3004 |
| 2026-02-05 | 32.20 | $31.98 | 5906 |
| 2026-02-04 | 32.21 | $32.15 | 2148 |
| 2026-02-03 | 32.21 | $32.20 | 2606 |
| 2026-02-02 | 32.21 | $32.32 | 4621 |
| 2026-01-30 | 32.20 | $32.25 | 129 |
| 2026-01-29 | 32.18 | $32.28 | 8733 |
| 2026-01-28 | 32.17 | $32.30 | 100 |
| 2026-01-27 | 32.16 | $32.31 | 841 |
| 2026-01-26 | 32.14 | $32.26 | 201 |
| 2026-01-23 | 32.13 | $32.19 | 1500 |
| 2026-01-22 | 32.12 | $32.17 | 4800 |
| 2026-01-21 | 32.11 | $32.11 | 10900 |
| 2026-01-20 | 32.10 | $31.98 | 4325 |
| 2026-01-16 | 32.09 | $32.24 | 340 |
| 2026-01-15 | 32.07 | $32.22 | 100 |
| 2026-01-14 | 32.06 | $32.18 | 344 |
| 2026-01-13 | 32.04 | $32.23 | 7019 |
| 2026-01-12 | 32.02 | $32.27 | 540 |
| 2026-01-09 | 32.00 | $32.23 | 7902 |
| 2026-01-08 | 31.99 | $32.15 | 2300 |
| 2026-01-07 | 31.97 | $32.17 | 11644 |
| 2026-01-06 | 31.95 | $32.20 | 3918 |
| 2026-01-05 | 31.93 | $32.12 | 1448 |
| 2026-01-02 | 31.91 | $32.04 | 700 |
| 2025-12-31 | 31.90 | $32.03 | — |
| 2025-12-30 | 31.89 | $32.01 | 344 |
| 2025-12-29 | 31.87 | $32.00 | 100 |
| 2025-12-26 | 31.86 | $31.98 | 900 |
| 2025-12-24 | 31.84 | $31.99 | 100 |
| 2025-12-23 | 31.82 | $31.98 | 700 |
| 2025-12-22 | 31.80 | $31.98 | 2000 |
| 2025-12-19 | 31.77 | $31.95 | 1500 |
| 2025-12-18 | 31.73 | $31.90 | 1731 |
| 2025-12-17 | 31.70 | $31.82 | 835 |
| 2025-12-16 | 31.68 | $31.89 | 1051 |
| 2025-12-15 | 31.65 | $31.88 | 1100 |
| 2025-12-12 | 31.63 | $31.87 | 100 |
| 2025-12-11 | 31.61 | $31.89 | 100 |
| 2025-12-10 | 31.60 | $31.87 | 1743 |
| 2025-12-09 | 31.58 | $31.81 | 213 |
| 2025-12-08 | 31.57 | $31.80 | 213 |
| 2025-12-05 | 31.55 | $31.82 | 100 |
| 2025-12-04 | 31.53 | $31.78 | 185 |
| 2025-12-03 | 31.51 | $31.78 | 200 |
| 2025-12-02 | 31.50 | $31.74 | 100 |
| 2025-12-01 | 31.48 | $31.70 | 6 |
| 2025-11-28 | 31.47 | $31.72 | 6 |
| 2025-11-26 | 31.46 | $31.67 | 656 |
| 2025-11-25 | 31.45 | $31.61 | 700 |
| 2025-11-24 | 31.45 | $31.52 | 200 |
| 2025-11-21 | 31.45 | $31.31 | 400 |
| 2025-11-20 | 31.46 | $31.18 | 400 |
| 2025-11-19 | 31.47 | $31.35 | 427 |
| 2025-11-18 | 31.47 | $31.32 | 600 |
| 2025-11-17 | 31.48 | $31.40 | 1 |
| 2025-11-14 | 31.48 | $31.47 | 100 |
| 2025-11-13 | 31.47 | $31.44 | 100 |
| 2025-11-12 | 31.46 | $31.61 | 100 |
| 2025-11-11 | 31.44 | $31.59 | 1000 |
| 2025-11-10 | 31.42 | $31.54 | 1000 |
| 2025-11-07 | 31.41 | $31.42 | 2200 |
| 2025-11-06 | 31.39 | $31.39 | 1731 |
| 2025-11-05 | 31.39 | $31.50 | 1322 |
| 2025-11-04 | 31.38 | $31.42 | 1500 |
| 2025-11-03 | 31.37 | $31.49 | 515 |
| 2025-10-31 | 31.36 | $31.51 | 515 |
| 2025-10-30 | 31.35 | $31.47 | 515 |
| 2025-10-29 | 31.35 | $31.52 | 1738 |
| 2025-10-28 | 31.33 | $31.55 | 300 |
| 2025-10-27 | 31.32 | $31.54 | 100 |
| 2025-10-24 | 31.30 | $31.48 | 197 |
| 2025-10-23 | 31.29 | $31.44 | 251 |
| 2025-10-22 | 31.27 | $31.37 | 300 |
| 2025-10-21 | 31.26 | $31.42 | 1653 |
| 2025-10-20 | 31.25 | $31.40 | 1653 |
| 2025-10-17 | 31.24 | $31.28 | 1700 |
| 2025-10-16 | 31.24 | $31.19 | 2549 |
| 2025-10-15 | 31.24 | $31.25 | 351 |
| 2025-10-14 | 31.23 | $31.23 | 400 |
| 2025-10-13 | 31.23 | $31.25 | — |
| 2025-10-10 | 31.22 | $31.08 | 200 |
| 2025-10-09 | 31.22 | $31.33 | 200 |
| 2025-10-08 | 31.21 | $31.34 | 100 |
| 2025-10-07 | 31.20 | $31.31 | 3190 |
| 2025-10-06 | 31.18 | $31.33 | 3200 |
| 2025-10-03 | 31.16 | $31.31 | 1300 |
| 2025-10-02 | 31.14 | $31.29 | 300 |
| 2025-10-01 | 31.13 | $31.30 | 101 |
| 2025-09-30 | 31.11 | $31.25 | 877 |
| 2025-09-29 | 31.08 | $31.22 | 900 |
| 2025-09-26 | 31.07 | $31.20 | 699 |
| 2025-09-25 | 31.06 | $31.13 | 700 |
| 2025-09-24 | 31.05 | $31.17 | 100 |
| 2025-09-23 | 31.03 | $31.20 | — |
| 2025-09-22 | 31.01 | $31.23 | — |
| 2025-09-19 | 31.00 | $31.20 | 2 |
| 2025-09-18 | 30.97 | $31.17 | 100 |
| 2025-09-17 | 30.95 | $31.13 | 100 |
| 2025-09-16 | 30.93 | $31.14 | 100 |
| 2025-09-15 | 30.92 | $31.14 | 1921 |
| 2025-09-12 | 30.90 | $31.10 | 1921 |
| 2025-09-11 | 30.89 | $31.11 | 3527 |
| 2025-09-10 | 30.87 | $31.03 | 600 |
| 2025-09-09 | 30.86 | $30.99 | 135 |
| 2025-09-08 | 30.85 | $30.95 | 309 |
| 2025-09-05 | 30.83 | $30.93 | 309 |
| 2025-09-04 | 30.82 | $30.96 | 1517 |
| 2025-09-03 | 30.80 | $30.88 | 1517 |
| 2025-09-02 | 30.78 | $30.81 | 1067 |
| 2025-08-29 | 30.77 | $30.89 | 1100 |
| 2025-08-28 | 30.74 | $30.96 | 300 |
| 2025-08-27 | 30.72 | $30.92 | 327 |
| 2025-08-26 | 30.70 | $30.88 | 327 |
| 2025-08-25 | 30.69 | $30.85 | 327 |
| 2025-08-22 | 30.68 | $30.88 | 66 |
| 2025-08-21 | 30.67 | $30.69 | 100 |
| 2025-08-20 | 30.66 | $30.75 | 709 |
| 2025-08-19 | 30.65 | $30.75 | 709 |
| 2025-08-18 | 30.64 | $30.83 | 709 |
| 2025-08-15 | 30.62 | $30.82 | 59 |
| 2025-08-14 | 30.60 | $30.85 | 3743 |
| 2025-08-13 | 30.58 | $30.84 | 3743 |
| 2025-08-12 | 30.56 | $30.80 | 823 |
| 2025-08-11 | 30.54 | $30.66 | 823 |
| 2025-08-08 | 30.53 | $30.70 | 400 |
| 2025-08-07 | 30.51 | $30.58 | 978 |
| 2025-08-06 | 30.50 | $30.61 | 3003 |
| 2025-08-05 | 30.49 | $30.51 | 3003 |
| 2025-08-04 | 30.47 | $30.56 | 3003 |
| 2025-08-01 | 30.46 | $30.38 | 848 |
| 2025-07-31 | 30.46 | $30.55 | 848 |
| 2025-07-30 | 30.45 | $30.60 | 1019 |
| 2025-07-29 | 30.43 | $30.62 | 500 |
| 2025-07-28 | 30.41 | $30.63 | 139 |
| 2025-07-25 | 30.39 | $30.64 | 526 |
| 2025-07-24 | 30.35 | $30.58 | 526 |
| 2025-07-23 | 30.31 | $30.56 | 300 |
| 2025-07-22 | 30.26 | $30.48 | 49914 |
| 2025-07-21 | 30.21 | $30.47 | 1032 |
| 2025-07-18 | 30.14 | $30.42 | 6807 |
| 2025-07-17 | 30.08 | $30.45 | 2641 |
| 2025-07-16 | 30.02 | $30.38 | 5200 |
| 2025-07-15 | 29.97 | $30.36 | 17100 |
| 2025-07-14 | 29.91 | $30.42 | 721925 |
| 2025-07-11 | 29.86 | $30.37 | 5600 |
| 2025-07-10 | 29.81 | $30.38 | 2500 |
| 2025-07-09 | 29.77 | $30.35 | 7407 |
| 2025-07-08 | 29.72 | $30.28 | 2615 |
| 2025-07-07 | 29.67 | $30.28 | 3238 |
| 2025-07-03 | 29.60 | $30.38 | 2302 |
| 2025-07-02 | 29.54 | $30.31 | 230800 |
| 2025-07-01 | 29.49 | $30.25 | 4700 |
| 2025-06-30 | 29.42 | $30.27 | 4775 |
| 2025-06-27 | 29.36 | $30.08 | 4800 |
| 2025-06-26 | 29.30 | $29.94 | 4022 |
| 2025-06-25 | 29.25 | $29.68 | 3100 |
| 2025-06-24 | 29.21 | $29.72 | 1544 |
| 2025-06-23 | 29.15 | $29.39 | 1436 |
| 2025-06-20 | 29.12 | $29.13 | 7700 |
| 2025-06-18 | 29.10 | $29.20 | 7900 |
| 2025-06-17 | 29.09 | $29.22 | 3300 |
| 2025-06-16 | 29.09 | $29.43 | 3315 |
| 2025-06-13 | 29.07 | $29.17 | 5600 |
| 2025-06-12 | 29.06 | $29.46 | 3401 |
| 2025-06-11 | 29.03 | $29.37 | 5120 |
| 2025-06-10 | 29.01 | $29.42 | 8936 |
| 2025-06-09 | 28.97 | $29.34 | 4300 |
| 2025-06-06 | 28.91 | $29.32 | 9100 |
| 2025-06-05 | 28.85 | $29.01 | 4500 |
| 2025-06-04 | 28.81 | $29.16 | 2000 |
| 2025-06-03 | 28.76 | $29.16 | 6406 |
| 2025-06-02 | 28.71 | $29.02 | 8548 |
| 2025-05-30 | 28.67 | $28.96 | 4639 |
| 2025-05-29 | 28.63 | $28.90 | 2900 |
| 2025-05-28 | 28.59 | $28.85 | 10700 |
| 2025-05-27 | 28.54 | $28.97 | 2600 |
| 2025-05-23 | 28.49 | $28.61 | 6608 |
| 2025-05-22 | 28.45 | $28.73 | 2638 |
| 2025-05-21 | 28.41 | $28.74 | 13700 |
| 2025-05-20 | 28.36 | $29.02 | 29814 |
| 2025-05-19 | 28.28 | $29.13 | 27600 |
| 2025-05-16 | 28.20 | $29.11 | 34100 |
| 2025-05-15 | 28.12 | $28.94 | 605000 |
| 2025-05-14 | 28.05 | $28.87 | 4700 |
| 2025-05-13 | 27.99 | $28.85 | 6000 |
| 2025-05-12 | 27.94 | $28.67 | 5047 |
| 2025-05-09 | 27.90 | $28.17 | 6213 |
| 2025-05-08 | 27.88 | $28.21 | 9022 |
| 2025-05-07 | 27.86 | $28.12 | 5116 |
| 2025-05-06 | 27.82 | $28.09 | 10603 |
| 2025-05-05 | 27.79 | $28.20 | 15728 |
| 2025-05-02 | 27.76 | $28.31 | 13900 |
| 2025-05-01 | 27.73 | $28.10 | 806340 |
| 2025-04-30 | 27.74 | $28.02 | 1325 |
| 2025-04-29 | 27.74 | $27.98 | 1505 |
| 2025-04-28 | 27.75 | $27.92 | 4946 |
| 2025-04-25 | 27.76 | $27.91 | 3300 |
| 2025-04-24 | 27.78 | $27.85 | 7026 |
| 2025-04-23 | 27.81 | $27.69 | 3900 |
| 2025-04-22 | 27.85 | $27.55 | 2041 |
| 2025-04-21 | 27.90 | $27.42 | 4003 |
| 2025-04-17 | 27.94 | $27.52 | 3013 |
| 2025-04-16 | 27.98 | $27.56 | 2901 |
| 2025-04-15 | 28.01 | $27.74 | 2740 |
| 2025-04-14 | 28.03 | $27.81 | 5042 |
| 2025-04-11 | 28.06 | $27.81 | 4200 |
| 2025-04-10 | 28.08 | $27.69 | 13238 |
| 2025-04-09 | 28.10 | $27.86 | 31800 |
| 2025-04-08 | 28.11 | $27.38 | 22600 |
| 2025-04-07 | 28.15 | $27.55 | 20200 |
| 2025-04-04 | 28.19 | $27.43 | 9700 |
| 2025-04-03 | 28.25 | $27.73 | 27411 |
| 2025-04-02 | 28.29 | $28.29 | 5900 |
| 2025-04-01 | 28.32 | $28.14 | 1128 |
| 2025-03-31 | 28.34 | $28.13 | 44400 |
| 2025-03-28 | 28.38 | $28.06 | 2048 |
| 2025-03-27 | 28.42 | $28.34 | 4300 |
| 2025-03-26 | 28.45 | $28.41 | 4205 |
| 2025-03-25 | 28.48 | $28.53 | 97134 |
| 2025-03-24 | 28.51 | $28.54 | 3807 |
| 2025-03-21 | 28.54 | $28.26 | 6630 |
| 2025-03-20 | 28.58 | $28.26 | 7400 |
| 2025-03-19 | 28.64 | $28.31 | 2616 |
| 2025-03-18 | 28.70 | $28.16 | 3800 |
| 2025-03-17 | 28.76 | $28.34 | 11848 |
| 2025-03-14 | 28.81 | $28.24 | 5518 |
| 2025-03-13 | 28.86 | $27.98 | 2600 |
| 2025-03-12 | 28.92 | $28.19 | 6100 |
| 2025-03-11 | 28.98 | $28.18 | 732500 |
| 2025-03-10 | 29.03 | $28.26 | — |
| 2025-03-07 | 29.07 | $28.63 | 2500 |
| 2025-03-06 | 29.11 | $28.56 | 1913 |
| 2025-03-05 | 29.14 | $28.80 | 100 |
| 2025-03-04 | 29.16 | $28.65 | 1100 |
| 2025-03-03 | 29.18 | $28.80 | 100 |
| 2025-02-28 | 29.20 | $29.04 | 12145 |
| 2025-02-27 | 29.21 | $28.84 | 100 |
| 2025-02-26 | 29.22 | $29.06 | 100 |
| 2025-02-25 | 29.23 | $29.06 | — |
| 2025-02-24 | 29.23 | $29.13 | 100 |
| 2025-02-21 | 29.24 | $29.19 | — |
| 2025-02-20 | 29.24 | $29.38 | 100 |
| 2025-02-19 | 29.23 | $29.41 | 613 |
| 2025-02-18 | 29.22 | $29.37 | 648 |
| 2025-02-14 | 29.21 | $29.36 | 100 |
| 2025-02-13 | 29.18 | $29.34 | — |
| 2025-02-12 | 29.17 | $29.22 | 200 |
| 2025-02-11 | 29.14 | $29.25 | 208 |
| 2025-02-10 | 29.11 | $29.24 | 208 |
| 2025-02-07 | 29.08 | $29.16 | 200 |
| 2025-02-06 | 29.07 | $29.26 | — |
| 2025-02-05 | 29.05 | $29.21 | — |
| 2025-02-04 | 29.04 | $29.17 | 900 |
| 2025-02-03 | 29.02 | $29.09 | — |
| 2025-01-31 | 29.01 | $29.16 | 100 |
| 2025-01-30 | 28.99 | $29.21 | 4102 |
| 2025-01-29 | 28.97 | $29.16 | 2616 |
| 2025-01-28 | 28.95 | $29.21 | 412 |
| 2025-01-27 | 28.94 | $29.09 | 100 |
| 2025-01-24 | 28.93 | $29.26 | 100 |
| 2025-01-23 | 28.90 | $29.27 | 100 |
| 2025-01-22 | 28.87 | $29.23 | — |
| 2025-01-21 | 28.84 | $29.16 | 100 |
| 2025-01-17 | 28.81 | $29.05 | — |
| 2025-01-16 | 28.80 | $28.94 | 100 |
| 2025-01-15 | 28.79 | $28.96 | — |
| 2025-01-14 | 28.79 | $28.71 | — |
| 2025-01-13 | 28.79 | $28.70 | 100 |
| 2025-01-10 | 28.80 | $28.68 | 938 |
| 2025-01-08 | 28.80 | $28.86 | 10300 |
| 2025-01-07 | 28.80 | $28.84 | — |
| 2025-01-06 | 28.80 | $28.96 | 800 |
| 2025-01-03 | 28.79 | $28.90 | 5200 |
| 2025-01-02 | 28.79 | $28.76 | 2645 |
| 2024-12-31 | 28.79 | $28.76 | 1400 |
| 2024-12-30 | 28.78 | $28.81 | 300 |
| 2024-12-27 | 28.78 | $28.88 | 100 |
| 2024-12-26 | 28.77 | $28.91 | 100 |
| 2024-12-24 | 28.76 | $28.89 | — |
| 2024-12-23 | 28.74 | $28.80 | 100 |
| 2024-12-20 | 28.73 | $28.69 | — |
| 2024-12-19 | 28.72 | $28.53 | 2620 |
| 2024-12-18 | 28.72 | $28.54 | 100 |
| 2024-12-17 | 28.71 | $28.86 | 1540 |
| 2024-12-16 | 28.69 | $28.84 | 1835 |
| 2024-12-13 | 28.66 | $28.83 | — |
| 2024-12-12 | 28.65 | $28.82 | 500 |
| 2024-12-11 | 28.63 | $28.83 | — |
| 2024-12-10 | 28.61 | $28.78 | 2634 |
| 2024-12-09 | 28.60 | $28.79 | — |
| 2024-12-06 | 28.59 | $28.81 | 100 |
| 2024-12-05 | 28.57 | $28.79 | 1600 |
| 2024-12-04 | 28.55 | $28.79 | — |
| 2024-12-03 | 28.51 | $28.76 | 920 |
| 2024-12-02 | 28.46 | $28.74 | 2740 |
| 2024-11-29 | 28.42 | $28.72 | 103 |
| 2024-11-27 | 28.37 | $28.66 | 100 |
| 2024-11-26 | 28.34 | $28.68 | — |
| 2024-11-25 | 28.31 | $28.62 | — |
| 2024-11-22 | 28.29 | $28.57 | — |
| 2024-11-21 | 28.26 | $28.50 | 132 |
| 2024-11-20 | 28.24 | $28.42 | — |
| 2024-11-19 | 28.22 | $28.42 | 600 |
| 2024-11-18 | 28.20 | $28.39 | 100 |
| 2024-11-15 | 28.19 | $28.33 | 100 |
| 2024-11-14 | 28.18 | $28.48 | 102 |
| 2024-11-13 | 28.16 | $28.52 | 100 |
| 2024-11-12 | 28.14 | $28.50 | 4100 |
| 2024-11-11 | 28.12 | $28.51 | — |
| 2024-11-08 | 28.10 | $28.50 | 7100 |
| 2024-11-07 | 28.07 | $28.45 | 100 |
| 2024-11-06 | 28.04 | $28.36 | 7900 |
| 2024-11-05 | 28.02 | $28.00 | 500 |
| 2024-11-04 | 28.02 | $27.81 | — |
| 2024-11-01 | 28.01 | $27.86 | 147 |
| 2024-10-31 | 28.01 | $27.83 | 100 |
| 2024-10-30 | 28.01 | $28.07 | 100 |
| 2024-10-29 | 27.99 | $28.11 | 949 |
| 2024-10-28 | 27.97 | $28.10 | — |
| 2024-10-25 | 27.96 | $28.06 | 100 |
| 2024-10-24 | 27.95 | $28.05 | 214 |
| 2024-10-23 | 27.94 | $28.01 | 716 |
| 2024-10-22 | 27.93 | $28.14 | — |
| 2024-10-21 | 27.91 | $28.12 | 100 |
| 2024-10-18 | 27.89 | $28.15 | 100 |
| 2024-10-17 | 27.87 | $28.09 | 200 |
| 2024-10-16 | 27.85 | $28.08 | 100 |
| 2024-10-15 | 27.82 | $28.02 | — |
| 2024-10-14 | 27.79 | $28.10 | — |
| 2024-10-11 | 27.76 | $28.01 | — |
| 2024-10-10 | 27.74 | $27.92 | 700 |
| 2024-10-09 | 27.71 | $27.96 | 100 |
| 2024-10-08 | 27.67 | $27.87 | — |
| 2024-10-07 | 27.64 | $27.73 | 1400 |
| 2024-10-04 | 27.60 | $27.85 | 300 |
| 2024-10-03 | 27.55 | $27.72 | 17300 |
| 2024-10-02 | 27.52 | $27.75 | 1211 |
| 2024-10-01 | 27.49 | $27.75 | 2223 |
| 2024-09-30 | 27.47 | $27.86 | 134 |
| 2024-09-27 | 27.45 | $27.81 | 100 |
| 2024-09-26 | 27.43 | $27.81 | 1038 |
| 2024-09-25 | 27.41 | $27.76 | 1409 |
| 2024-09-24 | 27.39 | $27.78 | 800 |
| 2024-09-23 | 27.37 | $27.75 | 349 |
| 2024-09-20 | 27.36 | $27.70 | 1200 |
| 2024-09-19 | 27.34 | $27.73 | 725 |
| 2024-09-18 | 27.32 | $27.48 | 300 |
| 2024-09-17 | 27.31 | $27.51 | 300 |
| 2024-09-16 | 27.30 | $27.51 | 529 |
| 2024-09-13 | 27.29 | $27.47 | 100 |
| 2024-09-12 | 27.27 | $27.37 | 244 |
| 2024-09-11 | 27.25 | $27.25 | 609 |
| 2024-09-10 | 27.23 | $27.11 | 441 |
| 2024-09-09 | 27.21 | $27.03 | 300 |
| 2024-09-06 | 27.19 | $26.88 | 300 |
| 2024-09-05 | 27.18 | $27.12 | 2141 |
| 2024-09-04 | 27.14 | $27.21 | 200 |
| 2024-09-03 | 27.10 | $27.25 | 701 |
| 2024-08-30 | 27.06 | $27.52 | 734 |
| 2024-08-29 | 27.02 | $27.36 | 600 |
| 2024-08-28 | 26.99 | $27.37 | 504 |
| 2024-08-27 | 26.98 | $27.44 | 640 |
| 2024-08-26 | 26.95 | $27.40 | 1320 |
| 2024-08-23 | 26.92 | $27.45 | 3043 |
| 2024-08-22 | 26.89 | $27.26 | 1011 |
| 2024-08-21 | 26.87 | $27.41 | 1600 |
| 2024-08-20 | 26.84 | $27.34 | 300 |
| 2024-08-19 | 26.83 | $27.34 | 100 |
| 2024-08-16 | 26.82 | $27.20 | 1300 |
| 2024-08-15 | 26.81 | $27.15 | 4800 |
| 2024-08-14 | 26.80 | $26.93 | 239 |
| 2024-08-13 | 26.82 | $26.87 | 2024 |
| 2024-08-12 | 26.84 | $26.63 | 600 |
| 2024-08-09 | 26.87 | $26.64 | 7019 |
| 2024-08-08 | 26.90 | $26.61 | 2800 |
| 2024-08-07 | 26.93 | $26.35 | 6800 |
| 2024-08-06 | 26.98 | $26.46 | 60344 |
| 2024-08-05 | 27.01 | $26.43 | 11430 |
| 2024-08-02 | 27.04 | $26.68 | 1738 |
| 2024-08-01 | 27.07 | $26.86 | 8647 |
| 2024-07-31 | 27.08 | $27.06 | 6500 |
| 2024-07-30 | 27.07 | $26.85 | — |
| 2024-07-29 | 27.07 | $26.90 | 100 |
| 2024-07-26 | 27.07 | $26.87 | 100 |
| 2024-07-25 | 27.07 | $26.75 | 3417 |
| 2024-07-24 | 27.07 | $26.80 | 337 |
| 2024-07-23 | 27.07 | $27.12 | — |
| 2024-07-22 | 27.06 | $27.16 | 35 |
| 2024-07-19 | 27.04 | $27.00 | 244 |
| 2024-07-18 | 27.03 | $27.09 | 672 |
| 2024-07-17 | 27.02 | $27.18 | — |
| 2024-07-16 | 26.99 | $27.35 | 192 |
| 2024-07-15 | 26.97 | $27.27 | — |
| 2024-07-12 | 26.94 | $27.24 | 1001 |
| 2024-07-11 | 26.92 | $27.17 | 1058 |
| 2024-07-10 | 26.89 | $27.27 | 1375 |
| 2024-07-09 | 26.86 | $27.12 | 2459 |
| 2024-07-08 | 26.84 | $27.15 | 4821 |
| 2024-07-05 | 26.82 | $27.16 | 5248 |
| 2024-07-03 | 26.79 | $27.03 | 207 |
| 2024-07-02 | 26.77 | $26.96 | 11661 |
| 2024-07-01 | 26.75 | $26.88 | 19497 |
| 2024-06-28 | 26.74 | $26.85 | 8672 |
| 2024-06-27 | 26.72 | $26.84 | 3500 |
| 2024-06-26 | 26.70 | $26.82 | 5414 |
| 2024-06-25 | 26.69 | $26.82 | 1 |
| 2024-06-24 | 26.67 | $26.81 | 187 |
| 2024-06-21 | 26.66 | $26.81 | 46 |
| 2024-06-20 | 26.65 | $26.79 | 60 |
| 2024-06-18 | 26.63 | $26.79 | 145 |
| 2024-06-17 | 26.62 | $26.77 | 1 |
| 2024-06-14 | 26.61 | $26.76 | 28 |
| 2024-06-13 | 26.59 | $26.75 | 4783 |
| 2024-06-12 | 26.58 | $26.75 | 5158 |
| 2024-06-11 | 26.56 | $26.71 | 69 |
| 2024-06-10 | 26.54 | $26.71 | 89 |
| 2024-06-07 | 26.52 | $26.69 | 42 |
| 2024-06-06 | 26.50 | $26.67 | 174659 |
| 2024-06-05 | 26.48 | $26.66 | 273 |
| 2024-06-04 | 26.46 | $26.58 | 903 |
| 2024-06-03 | 26.44 | $26.56 | 205 |
| 2024-05-31 | 26.41 | $26.55 | 816 |
| 2024-05-30 | 26.37 | $26.46 | 362 |
| 2024-05-29 | 26.33 | $26.51 | 791 |
| 2024-05-28 | 26.30 | $26.57 | 548 |
| 2024-05-24 | 26.27 | $26.57 | 251 |
| 2024-05-23 | 26.23 | $26.50 | 1163 |
| 2024-05-22 | 26.20 | $26.53 | 376 |
| 2024-05-21 | 26.16 | $26.56 | 1097 |
| 2024-05-20 | 26.13 | $26.53 | 2135 |
| 2024-05-17 | 26.08 | $26.52 | 1054 |
| 2024-05-16 | 26.03 | $26.50 | 838 |
| 2024-05-15 | 25.98 | $26.46 | 1155 |
| 2024-05-14 | 25.94 | $26.39 | 573 |
| 2024-05-13 | 25.91 | $26.32 | 90 |
| 2024-05-10 | 25.88 | $26.33 | 448 |
| 2024-05-09 | 25.86 | $26.29 | 972 |
| 2024-05-08 | 25.85 | $26.23 | 213 |
| 2024-05-07 | 25.84 | $26.21 | 703 |
| 2024-05-06 | 25.83 | $26.17 | 449 |
| 2024-05-03 | 25.83 | $26.03 | 397 |
| 2024-05-02 | 25.83 | $25.80 | 313 |
| 2024-05-01 | 25.84 | $25.69 | 461 |
| 2024-04-30 | 25.85 | $25.76 | 819 |
| 2024-04-29 | 25.87 | $25.97 | 2699 |
| 2024-04-26 | 25.88 | $25.92 | 2566 |
| 2024-04-25 | 25.89 | $25.75 | 791 |
| 2024-04-24 | 25.91 | $25.83 | 690 |
| 2024-04-23 | 25.92 | $25.81 | 1208 |
| 2024-04-22 | 25.93 | $25.61 | 239 |
| 2024-04-19 | 25.95 | $25.48 | 830 |
| 2024-04-18 | 25.98 | $25.62 | 904 |
| 2024-04-17 | 26.01 | $25.67 | 1013 |
| 2024-04-16 | 26.02 | $25.74 | 768 |
| 2024-04-15 | 26.03 | $25.76 | 886 |
| 2024-04-12 | 26.03 | $25.90 | 452 |
| 2024-04-11 | 26.03 | $26.07 | 1250 |
| 2024-04-10 | 26.02 | $25.99 | 553 |
| 2024-04-09 | 26.02 | $26.07 | 194 |
| 2024-04-08 | 26.00 | $26.07 | 527 |
| 2024-04-05 | 25.99 | $26.06 | 1284 |
| 2024-04-04 | 25.98 | $25.94 | 445 |
| 2024-04-03 | 25.97 | $26.07 | 4430 |
| 2024-04-02 | 25.95 | $26.06 | 2397 |
| 2024-04-01 | 25.94 | $26.13 | 6433 |
| 2024-03-28 | 25.92 | $26.15 | 513473 |
| 2024-03-27 | 25.90 | $26.12 | 2946 |
| 2024-03-26 | 25.88 | $26.05 | 2349 |
| 2024-03-25 | 25.86 | $26.06 | 1436 |
| 2024-03-22 | 25.84 | $26.09 | 1882 |
| 2024-03-21 | 25.82 | $26.08 | 2335 |
| 2024-03-20 | 25.80 | $26.04 | 2937 |
| 2024-03-19 | 25.77 | $25.96 | 3059 |
| 2024-03-18 | 25.74 | $25.89 | 1795 |
| 2024-03-15 | 25.72 | $25.82 | 1872 |
| 2024-03-14 | 25.71 | $25.86 | 2684 |
| 2024-03-13 | 25.69 | $25.91 | 2467 |
| 2024-03-12 | 25.66 | $25.92 | 3883 |
| 2024-03-11 | 25.64 | $25.79 | 1438 |
| 2024-03-08 | 25.63 | $25.81 | 1824 |
| 2024-03-07 | 25.61 | $25.87 | 2662 |
| 2024-03-06 | 25.59 | $25.76 | 3242 |
| 2024-03-05 | 25.57 | $25.69 | 10108 |
| 2024-03-04 | 25.55 | $25.81 | 1340 |
| 2024-03-01 | 25.53 | $25.82 | 1824 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
33.83
2026-07-17
Close Price
$33.84
Vol: 100
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
25.54
Average
29.46
Maximum
33.83
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 33.83 | $33.84 | 100 |
| 2026-07-16 | 33.82 | $33.94 | 100 |
| 2026-07-15 | 33.81 | $34.02 | 135 |
| 2026-07-14 | 33.79 | $33.97 | 200 |
| 2026-07-13 | 33.77 | $33.91 | 700 |
| 2026-07-10 | 33.76 | $34.00 | 107 |
| 2026-07-09 | 33.73 | $33.94 | 4801 |
| 2026-07-08 | 33.71 | $33.80 | 549 |
| 2026-07-07 | 33.70 | $33.84 | 100 |
| 2026-07-06 | 33.69 | $33.91 | 128 |
| 2026-07-02 | 33.66 | $33.76 | 100 |
| 2026-07-01 | 33.65 | $33.81 | 1000 |
| 2026-06-30 | 33.63 | $33.85 | 1300 |
| 2026-06-29 | 33.61 | $33.82 | 100 |
| 2026-06-26 | 33.59 | $33.74 | 100 |
| 2026-06-25 | 33.57 | $33.70 | 400 |
| 2026-06-24 | 33.56 | $33.65 | 14 |
| 2026-06-23 | 33.55 | $33.66 | 100 |
| 2026-06-22 | 33.54 | $33.75 | 100 |
| 2026-06-18 | 33.52 | $33.71 | 446 |
| 2026-06-17 | 33.50 | $33.59 | 315 |
| 2026-06-16 | 33.49 | $33.71 | 315 |
| 2026-06-15 | 33.47 | $33.73 | 200 |
| 2026-06-12 | 33.44 | $33.59 | 2588 |
| 2026-06-11 | 33.42 | $33.52 | 2708 |
| 2026-06-10 | 33.41 | $33.30 | 655 |
| 2026-06-09 | 33.42 | $33.46 | 1015 |
| 2026-06-08 | 33.42 | $33.52 | 428 |
| 2026-06-05 | 33.41 | $33.46 | 100 |
| 2026-06-04 | 33.40 | $33.63 | 1000 |
| 2026-06-03 | 33.38 | $33.62 | 631 |
| 2026-06-02 | 33.35 | $33.62 | 3400 |
| 2026-06-01 | 33.33 | $33.62 | 600 |
| 2026-05-29 | 33.29 | $33.64 | 100 |
| 2026-05-28 | 33.26 | $33.57 | 3446 |
| 2026-05-27 | 33.23 | $33.55 | 1107 |
| 2026-05-26 | 33.19 | $33.52 | 548 |
| 2026-05-22 | 33.16 | $33.44 | 4918 |
| 2026-05-21 | 33.13 | $33.40 | 1130 |
| 2026-05-20 | 33.10 | $33.36 | 1400 |
| 2026-05-19 | 33.07 | $33.25 | 1740 |
| 2026-05-18 | 33.05 | $33.34 | 1200 |
| 2026-05-15 | 33.02 | $33.29 | 5941 |
| 2026-05-14 | 32.99 | $33.42 | 11983 |
| 2026-05-13 | 32.95 | $33.35 | 12000 |
| 2026-05-12 | 32.91 | $33.29 | 200 |
| 2026-05-11 | 32.87 | $33.30 | 200 |
| 2026-05-08 | 32.82 | $33.28 | 3129 |
| 2026-05-07 | 32.77 | $33.20 | 1927 |
| 2026-05-06 | 32.73 | $33.23 | 4777 |
| 2026-05-05 | 32.67 | $33.10 | 4800 |
| 2026-05-04 | 32.63 | $33.00 | 249800 |
| 2026-05-01 | 32.59 | $33.05 | 800 |
| 2026-04-30 | 32.54 | $33.02 | 207411 |
| 2026-04-29 | 32.49 | $32.83 | 1200 |
| 2026-04-28 | 32.46 | $32.85 | 1700 |
| 2026-04-27 | 32.41 | $32.91 | 1400 |
| 2026-04-24 | 32.36 | $32.89 | 1400 |
| 2026-04-23 | 32.31 | $32.78 | 2900 |
| 2026-04-22 | 32.26 | $32.85 | 3096 |
| 2026-04-21 | 32.19 | $32.70 | 3100 |
| 2026-04-20 | 32.14 | $32.77 | 1000 |
| 2026-04-17 | 32.07 | $32.80 | 1524 |
| 2026-04-16 | 32.00 | $32.64 | 1512 |
| 2026-04-15 | 31.93 | $32.56 | 2440 |
| 2026-04-14 | 31.86 | $32.48 | 1133 |
| 2026-04-13 | 31.80 | $32.27 | 6100 |
| 2026-04-10 | 31.75 | $32.13 | 2728 |
| 2026-04-09 | 31.71 | $32.15 | 3006 |
| 2026-04-08 | 31.66 | $32.01 | 2000 |
| 2026-04-07 | 31.63 | $31.63 | 1100 |
| 2026-04-06 | 31.63 | $31.60 | 2024 |
| 2026-04-02 | 31.63 | $31.56 | 2100 |
| 2026-04-01 | 31.64 | $31.55 | 2820 |
| 2026-03-31 | 31.65 | $31.38 | 2439 |
| 2026-03-30 | 31.67 | $31.09 | 4600 |
| 2026-03-27 | 31.74 | $31.17 | 1600 |
| 2026-03-26 | 31.80 | $31.38 | 2500 |
| 2026-03-25 | 31.84 | $31.63 | 8650 |
| 2026-03-24 | 31.86 | $31.56 | 8800 |
| 2026-03-23 | 31.89 | $31.62 | 343715 |
| 2026-03-20 | 31.92 | $31.46 | 1300 |
| 2026-03-19 | 31.97 | $31.66 | 500 |
| 2026-03-18 | 32.00 | $31.71 | 649 |
| 2026-03-17 | 32.03 | $31.89 | 737 |
| 2026-03-16 | 32.05 | $31.85 | 1200 |
| 2026-03-13 | 32.07 | $31.73 | 929 |
| 2026-03-12 | 32.10 | $31.83 | 8277 |
| 2026-03-11 | 32.13 | $32.02 | 8300 |
| 2026-03-10 | 32.15 | $32.05 | 2800 |
| 2026-03-09 | 32.16 | $32.07 | 123600 |
| 2026-03-06 | 32.16 | $31.97 | 593 |
| 2026-03-05 | 32.19 | $32.14 | 593 |
| 2026-03-04 | 32.19 | $32.21 | 593 |
| 2026-03-03 | 32.19 | $32.08 | 600 |
| 2026-03-02 | 32.20 | $32.21 | 1300 |
| 2026-02-27 | 32.20 | $32.20 | 800 |
| 2026-02-26 | 32.20 | $32.26 | 100 |
| 2026-02-25 | 32.19 | $32.34 | 309 |
| 2026-02-24 | 32.18 | $32.21 | 1300 |
| 2026-02-23 | 32.17 | $32.10 | 343 |
| 2026-02-20 | 32.18 | $32.25 | 600 |
| 2026-02-19 | 32.17 | $32.13 | 100 |
| 2026-02-18 | 32.18 | $32.20 | 2306 |
| 2026-02-17 | 32.17 | $32.10 | 2406 |
| 2026-02-13 | 32.18 | $32.08 | 316 |
| 2026-02-12 | 32.19 | $32.08 | 276 |
| 2026-02-11 | 32.21 | $32.28 | 276 |
| 2026-02-10 | 32.20 | $32.29 | 300 |
| 2026-02-09 | 32.19 | $32.32 | 133 |
| 2026-02-06 | 32.17 | $32.26 | 3004 |
| 2026-02-05 | 32.16 | $31.98 | 5906 |
| 2026-02-04 | 32.18 | $32.15 | 2148 |
| 2026-02-03 | 32.19 | $32.20 | 2606 |
| 2026-02-02 | 32.19 | $32.32 | 4621 |
| 2026-01-30 | 32.17 | $32.25 | 129 |
| 2026-01-29 | 32.16 | $32.28 | 8733 |
| 2026-01-28 | 32.15 | $32.30 | 100 |
| 2026-01-27 | 32.14 | $32.31 | 841 |
| 2026-01-26 | 32.12 | $32.26 | 201 |
| 2026-01-23 | 32.10 | $32.19 | 1500 |
| 2026-01-22 | 32.09 | $32.17 | 4800 |
| 2026-01-21 | 32.09 | $32.11 | 10900 |
| 2026-01-20 | 32.08 | $31.98 | 4325 |
| 2026-01-16 | 32.10 | $32.24 | 340 |
| 2026-01-15 | 32.08 | $32.22 | 100 |
| 2026-01-14 | 32.07 | $32.18 | 344 |
| 2026-01-13 | 32.05 | $32.23 | 7019 |
| 2026-01-12 | 32.03 | $32.27 | 540 |
| 2026-01-09 | 32.01 | $32.23 | 7902 |
| 2026-01-08 | 31.99 | $32.15 | 2300 |
| 2026-01-07 | 31.97 | $32.17 | 11644 |
| 2026-01-06 | 31.95 | $32.20 | 3918 |
| 2026-01-05 | 31.92 | $32.12 | 1448 |
| 2026-01-02 | 31.90 | $32.04 | 700 |
| 2025-12-31 | 31.89 | $32.03 | — |
| 2025-12-30 | 31.87 | $32.01 | 344 |
| 2025-12-29 | 31.86 | $32.00 | 100 |
| 2025-12-26 | 31.84 | $31.98 | 900 |
| 2025-12-24 | 31.83 | $31.99 | 100 |
| 2025-12-23 | 31.81 | $31.98 | 700 |
| 2025-12-22 | 31.79 | $31.98 | 2000 |
| 2025-12-19 | 31.77 | $31.95 | 1500 |
| 2025-12-18 | 31.75 | $31.90 | 1731 |
| 2025-12-17 | 31.74 | $31.82 | 835 |
| 2025-12-16 | 31.73 | $31.89 | 1051 |
| 2025-12-15 | 31.71 | $31.88 | 1100 |
| 2025-12-12 | 31.69 | $31.87 | 100 |
| 2025-12-11 | 31.68 | $31.89 | 100 |
| 2025-12-10 | 31.65 | $31.87 | 1743 |
| 2025-12-09 | 31.63 | $31.81 | 213 |
| 2025-12-08 | 31.61 | $31.80 | 213 |
| 2025-12-05 | 31.59 | $31.82 | 100 |
| 2025-12-04 | 31.57 | $31.78 | 185 |
| 2025-12-03 | 31.54 | $31.78 | 200 |
| 2025-12-02 | 31.52 | $31.74 | 100 |
| 2025-12-01 | 31.50 | $31.70 | 6 |
| 2025-11-28 | 31.48 | $31.72 | 6 |
| 2025-11-26 | 31.45 | $31.67 | 656 |
| 2025-11-25 | 31.43 | $31.61 | 700 |
| 2025-11-24 | 31.41 | $31.52 | 200 |
| 2025-11-21 | 31.39 | $31.31 | 400 |
| 2025-11-20 | 31.40 | $31.18 | 400 |
| 2025-11-19 | 31.43 | $31.35 | 427 |
| 2025-11-18 | 31.44 | $31.32 | 600 |
| 2025-11-17 | 31.45 | $31.40 | 1 |
| 2025-11-14 | 31.45 | $31.47 | 100 |
| 2025-11-13 | 31.45 | $31.44 | 100 |
| 2025-11-12 | 31.45 | $31.61 | 100 |
| 2025-11-11 | 31.44 | $31.59 | 1000 |
| 2025-11-10 | 31.42 | $31.54 | 1000 |
| 2025-11-07 | 31.41 | $31.42 | 2200 |
| 2025-11-06 | 31.40 | $31.39 | 1731 |
| 2025-11-05 | 31.41 | $31.50 | 1322 |
| 2025-11-04 | 31.40 | $31.42 | 1500 |
| 2025-11-03 | 31.39 | $31.49 | 515 |
| 2025-10-31 | 31.38 | $31.51 | 515 |
| 2025-10-30 | 31.37 | $31.47 | 515 |
| 2025-10-29 | 31.36 | $31.52 | 1738 |
| 2025-10-28 | 31.34 | $31.55 | 300 |
| 2025-10-27 | 31.32 | $31.54 | 100 |
| 2025-10-24 | 31.30 | $31.48 | 197 |
| 2025-10-23 | 31.28 | $31.44 | 251 |
| 2025-10-22 | 31.26 | $31.37 | 300 |
| 2025-10-21 | 31.25 | $31.42 | 1653 |
| 2025-10-20 | 31.23 | $31.40 | 1653 |
| 2025-10-17 | 31.22 | $31.28 | 1700 |
| 2025-10-16 | 31.21 | $31.19 | 2549 |
| 2025-10-15 | 31.21 | $31.25 | 351 |
| 2025-10-14 | 31.21 | $31.23 | 400 |
| 2025-10-13 | 31.20 | $31.25 | — |
| 2025-10-10 | 31.20 | $31.08 | 200 |
| 2025-10-09 | 31.21 | $31.33 | 200 |
| 2025-10-08 | 31.20 | $31.34 | 100 |
| 2025-10-07 | 31.18 | $31.31 | 3190 |
| 2025-10-06 | 31.17 | $31.33 | 3200 |
| 2025-10-03 | 31.15 | $31.31 | 1300 |
| 2025-10-02 | 31.14 | $31.29 | 300 |
| 2025-10-01 | 31.12 | $31.30 | 101 |
| 2025-09-30 | 31.10 | $31.25 | 877 |
| 2025-09-29 | 31.09 | $31.22 | 900 |
| 2025-09-26 | 31.07 | $31.20 | 699 |
| 2025-09-25 | 31.06 | $31.13 | 700 |
| 2025-09-24 | 31.05 | $31.17 | 100 |
| 2025-09-23 | 31.04 | $31.20 | — |
| 2025-09-22 | 31.02 | $31.23 | — |
| 2025-09-19 | 31.00 | $31.20 | 2 |
| 2025-09-18 | 30.98 | $31.17 | 100 |
| 2025-09-17 | 30.96 | $31.13 | 100 |
| 2025-09-16 | 30.94 | $31.14 | 100 |
| 2025-09-15 | 30.92 | $31.14 | 1921 |
| 2025-09-12 | 30.90 | $31.10 | 1921 |
| 2025-09-11 | 30.88 | $31.11 | 3527 |
| 2025-09-10 | 30.86 | $31.03 | 600 |
| 2025-09-09 | 30.84 | $30.99 | 135 |
| 2025-09-08 | 30.82 | $30.95 | 309 |
| 2025-09-05 | 30.81 | $30.93 | 309 |
| 2025-09-04 | 30.80 | $30.96 | 1517 |
| 2025-09-03 | 30.78 | $30.88 | 1517 |
| 2025-09-02 | 30.77 | $30.81 | 1067 |
| 2025-08-29 | 30.76 | $30.89 | 1100 |
| 2025-08-28 | 30.75 | $30.96 | 300 |
| 2025-08-27 | 30.73 | $30.92 | 327 |
| 2025-08-26 | 30.71 | $30.88 | 327 |
| 2025-08-25 | 30.69 | $30.85 | 327 |
| 2025-08-22 | 30.67 | $30.88 | 66 |
| 2025-08-21 | 30.65 | $30.69 | 100 |
| 2025-08-20 | 30.65 | $30.75 | 709 |
| 2025-08-19 | 30.64 | $30.75 | 709 |
| 2025-08-18 | 30.62 | $30.83 | 709 |
| 2025-08-15 | 30.60 | $30.82 | 59 |
| 2025-08-14 | 30.58 | $30.85 | 3743 |
| 2025-08-13 | 30.55 | $30.84 | 3743 |
| 2025-08-12 | 30.52 | $30.80 | 823 |
| 2025-08-11 | 30.49 | $30.66 | 823 |
| 2025-08-08 | 30.47 | $30.70 | 400 |
| 2025-08-07 | 30.45 | $30.58 | 978 |
| 2025-08-06 | 30.44 | $30.61 | 3003 |
| 2025-08-05 | 30.42 | $30.51 | 3003 |
| 2025-08-04 | 30.41 | $30.56 | 3003 |
| 2025-08-01 | 30.39 | $30.38 | 848 |
| 2025-07-31 | 30.39 | $30.55 | 848 |
| 2025-07-30 | 30.38 | $30.60 | 1019 |
| 2025-07-29 | 30.35 | $30.62 | 500 |
| 2025-07-28 | 30.33 | $30.63 | 139 |
| 2025-07-25 | 30.29 | $30.64 | 526 |
| 2025-07-24 | 30.26 | $30.58 | 526 |
| 2025-07-23 | 30.22 | $30.56 | 300 |
| 2025-07-22 | 30.19 | $30.48 | 49914 |
| 2025-07-21 | 30.16 | $30.47 | 1032 |
| 2025-07-18 | 30.13 | $30.42 | 6807 |
| 2025-07-17 | 30.09 | $30.45 | 2641 |
| 2025-07-16 | 30.06 | $30.38 | 5200 |
| 2025-07-15 | 30.02 | $30.36 | 17100 |
| 2025-07-14 | 29.99 | $30.42 | 721925 |
| 2025-07-11 | 29.94 | $30.37 | 5600 |
| 2025-07-10 | 29.90 | $30.38 | 2500 |
| 2025-07-09 | 29.85 | $30.35 | 7407 |
| 2025-07-08 | 29.79 | $30.28 | 2615 |
| 2025-07-07 | 29.74 | $30.28 | 3238 |
| 2025-07-03 | 29.69 | $30.38 | 2302 |
| 2025-07-02 | 29.61 | $30.31 | 230800 |
| 2025-07-01 | 29.54 | $30.25 | 4700 |
| 2025-06-30 | 29.46 | $30.27 | 4775 |
| 2025-06-27 | 29.38 | $30.08 | 4800 |
| 2025-06-26 | 29.31 | $29.94 | 4022 |
| 2025-06-25 | 29.24 | $29.68 | 3100 |
| 2025-06-24 | 29.19 | $29.72 | 1544 |
| 2025-06-23 | 29.14 | $29.39 | 1436 |
| 2025-06-20 | 29.11 | $29.13 | 7700 |
| 2025-06-18 | 29.11 | $29.20 | 7900 |
| 2025-06-17 | 29.10 | $29.22 | 3300 |
| 2025-06-16 | 29.08 | $29.43 | 3315 |
| 2025-06-13 | 29.05 | $29.17 | 5600 |
| 2025-06-12 | 29.04 | $29.46 | 3401 |
| 2025-06-11 | 28.99 | $29.37 | 5120 |
| 2025-06-10 | 28.95 | $29.42 | 8936 |
| 2025-06-09 | 28.90 | $29.34 | 4300 |
| 2025-06-06 | 28.86 | $29.32 | 9100 |
| 2025-06-05 | 28.81 | $29.01 | 4500 |
| 2025-06-04 | 28.79 | $29.16 | 2000 |
| 2025-06-03 | 28.75 | $29.16 | 6406 |
| 2025-06-02 | 28.70 | $29.02 | 8548 |
| 2025-05-30 | 28.67 | $28.96 | 4639 |
| 2025-05-29 | 28.64 | $28.90 | 2900 |
| 2025-05-28 | 28.61 | $28.85 | 10700 |
| 2025-05-27 | 28.59 | $28.97 | 2600 |
| 2025-05-23 | 28.55 | $28.61 | 6608 |
| 2025-05-22 | 28.54 | $28.73 | 2638 |
| 2025-05-21 | 28.52 | $28.74 | 13700 |
| 2025-05-20 | 28.50 | $29.02 | 29814 |
| 2025-05-19 | 28.44 | $29.13 | 27600 |
| 2025-05-16 | 28.37 | $29.11 | 34100 |
| 2025-05-15 | 28.29 | $28.94 | 605000 |
| 2025-05-14 | 28.22 | $28.87 | 4700 |
| 2025-05-13 | 28.15 | $28.85 | 6000 |
| 2025-05-12 | 28.08 | $28.67 | 5047 |
| 2025-05-09 | 28.02 | $28.17 | 6213 |
| 2025-05-08 | 28.00 | $28.21 | 9022 |
| 2025-05-07 | 27.98 | $28.12 | 5116 |
| 2025-05-06 | 27.96 | $28.09 | 10603 |
| 2025-05-05 | 27.95 | $28.20 | 15728 |
| 2025-05-02 | 27.92 | $28.31 | 13900 |
| 2025-05-01 | 27.88 | $28.10 | 806340 |
| 2025-04-30 | 27.86 | $28.02 | 1325 |
| 2025-04-29 | 27.84 | $27.98 | 1505 |
| 2025-04-28 | 27.83 | $27.92 | 4946 |
| 2025-04-25 | 27.82 | $27.91 | 3300 |
| 2025-04-24 | 27.81 | $27.85 | 7026 |
| 2025-04-23 | 27.81 | $27.69 | 3900 |
| 2025-04-22 | 27.82 | $27.55 | 2041 |
| 2025-04-21 | 27.85 | $27.42 | 4003 |
| 2025-04-17 | 27.89 | $27.52 | 3013 |
| 2025-04-16 | 27.93 | $27.56 | 2901 |
| 2025-04-15 | 27.97 | $27.74 | 2740 |
| 2025-04-14 | 27.99 | $27.81 | 5042 |
| 2025-04-11 | 28.01 | $27.81 | 4200 |
| 2025-04-10 | 28.03 | $27.69 | 13238 |
| 2025-04-09 | 28.07 | $27.86 | 31800 |
| 2025-04-08 | 28.09 | $27.38 | 22600 |
| 2025-04-07 | 28.17 | $27.55 | 20200 |
| 2025-04-04 | 28.23 | $27.43 | 9700 |
| 2025-04-03 | 28.31 | $27.73 | 27411 |
| 2025-04-02 | 28.38 | $28.29 | 5900 |
| 2025-04-01 | 28.38 | $28.14 | 1128 |
| 2025-03-31 | 28.41 | $28.13 | 44400 |
| 2025-03-28 | 28.44 | $28.06 | 2048 |
| 2025-03-27 | 28.48 | $28.34 | 4300 |
| 2025-03-26 | 28.49 | $28.41 | 4205 |
| 2025-03-25 | 28.50 | $28.53 | 97134 |
| 2025-03-24 | 28.50 | $28.54 | 3807 |
| 2025-03-21 | 28.50 | $28.26 | 6630 |
| 2025-03-20 | 28.52 | $28.26 | 7400 |
| 2025-03-19 | 28.55 | $28.31 | 2616 |
| 2025-03-18 | 28.57 | $28.16 | 3800 |
| 2025-03-17 | 28.62 | $28.34 | 11848 |
| 2025-03-14 | 28.65 | $28.24 | 5518 |
| 2025-03-13 | 28.69 | $27.98 | 2600 |
| 2025-03-12 | 28.77 | $28.19 | 6100 |
| 2025-03-11 | 28.83 | $28.18 | 732500 |
| 2025-03-10 | 28.89 | $28.26 | — |
| 2025-03-07 | 28.96 | $28.63 | 2500 |
| 2025-03-06 | 29.00 | $28.56 | 1913 |
| 2025-03-05 | 29.04 | $28.80 | 100 |
| 2025-03-04 | 29.07 | $28.65 | 1100 |
| 2025-03-03 | 29.11 | $28.80 | 100 |
| 2025-02-28 | 29.14 | $29.04 | 12145 |
| 2025-02-27 | 29.15 | $28.84 | 100 |
| 2025-02-26 | 29.19 | $29.06 | 100 |
| 2025-02-25 | 29.20 | $29.06 | — |
| 2025-02-24 | 29.22 | $29.13 | 100 |
| 2025-02-21 | 29.22 | $29.19 | — |
| 2025-02-20 | 29.23 | $29.38 | 100 |
| 2025-02-19 | 29.21 | $29.41 | 613 |
| 2025-02-18 | 29.19 | $29.37 | 648 |
| 2025-02-14 | 29.17 | $29.36 | 100 |
| 2025-02-13 | 29.15 | $29.34 | — |
| 2025-02-12 | 29.13 | $29.22 | 200 |
| 2025-02-11 | 29.12 | $29.25 | 208 |
| 2025-02-10 | 29.11 | $29.24 | 208 |
| 2025-02-07 | 29.10 | $29.16 | 200 |
| 2025-02-06 | 29.09 | $29.26 | — |
| 2025-02-05 | 29.07 | $29.21 | — |
| 2025-02-04 | 29.06 | $29.17 | 900 |
| 2025-02-03 | 29.05 | $29.09 | — |
| 2025-01-31 | 29.04 | $29.16 | 100 |
| 2025-01-30 | 29.03 | $29.21 | 4102 |
| 2025-01-29 | 29.01 | $29.16 | 2616 |
| 2025-01-28 | 29.00 | $29.21 | 412 |
| 2025-01-27 | 28.97 | $29.09 | 100 |
| 2025-01-24 | 28.96 | $29.26 | 100 |
| 2025-01-23 | 28.93 | $29.27 | 100 |
| 2025-01-22 | 28.89 | $29.23 | — |
| 2025-01-21 | 28.86 | $29.16 | 100 |
| 2025-01-17 | 28.83 | $29.05 | — |
| 2025-01-16 | 28.80 | $28.94 | 100 |
| 2025-01-15 | 28.79 | $28.96 | — |
| 2025-01-14 | 28.77 | $28.71 | — |
| 2025-01-13 | 28.78 | $28.70 | 100 |
| 2025-01-10 | 28.78 | $28.68 | 938 |
| 2025-01-08 | 28.79 | $28.86 | 10300 |
| 2025-01-07 | 28.79 | $28.84 | — |
| 2025-01-06 | 28.78 | $28.96 | 800 |
| 2025-01-03 | 28.76 | $28.90 | 5200 |
| 2025-01-02 | 28.75 | $28.76 | 2645 |
| 2024-12-31 | 28.75 | $28.76 | 1400 |
| 2024-12-30 | 28.75 | $28.81 | 300 |
| 2024-12-27 | 28.74 | $28.88 | 100 |
| 2024-12-26 | 28.72 | $28.91 | 100 |
| 2024-12-24 | 28.70 | $28.89 | — |
| 2024-12-23 | 28.68 | $28.80 | 100 |
| 2024-12-20 | 28.67 | $28.69 | — |
| 2024-12-19 | 28.67 | $28.53 | 2620 |
| 2024-12-18 | 28.69 | $28.54 | 100 |
| 2024-12-17 | 28.70 | $28.86 | 1540 |
| 2024-12-16 | 28.68 | $28.84 | 1835 |
| 2024-12-13 | 28.67 | $28.83 | — |
| 2024-12-12 | 28.65 | $28.82 | 500 |
| 2024-12-11 | 28.63 | $28.83 | — |
| 2024-12-10 | 28.61 | $28.78 | 2634 |
| 2024-12-09 | 28.59 | $28.79 | — |
| 2024-12-06 | 28.57 | $28.81 | 100 |
| 2024-12-05 | 28.55 | $28.79 | 1600 |
| 2024-12-04 | 28.52 | $28.79 | — |
| 2024-12-03 | 28.50 | $28.76 | 920 |
| 2024-12-02 | 28.47 | $28.74 | 2740 |
| 2024-11-29 | 28.44 | $28.72 | 103 |
| 2024-11-27 | 28.41 | $28.66 | 100 |
| 2024-11-26 | 28.38 | $28.68 | — |
| 2024-11-25 | 28.35 | $28.62 | — |
| 2024-11-22 | 28.32 | $28.57 | — |
| 2024-11-21 | 28.30 | $28.50 | 132 |
| 2024-11-20 | 28.28 | $28.42 | — |
| 2024-11-19 | 28.26 | $28.42 | 600 |
| 2024-11-18 | 28.25 | $28.39 | 100 |
| 2024-11-15 | 28.23 | $28.33 | 100 |
| 2024-11-14 | 28.22 | $28.48 | 102 |
| 2024-11-13 | 28.19 | $28.52 | 100 |
| 2024-11-12 | 28.16 | $28.50 | 4100 |
| 2024-11-11 | 28.12 | $28.51 | — |
| 2024-11-08 | 28.08 | $28.50 | 7100 |
| 2024-11-07 | 28.04 | $28.45 | 100 |
| 2024-11-06 | 27.99 | $28.36 | 7900 |
| 2024-11-05 | 27.95 | $28.00 | 500 |
| 2024-11-04 | 27.95 | $27.81 | — |
| 2024-11-01 | 27.96 | $27.86 | 147 |
| 2024-10-31 | 27.98 | $27.83 | 100 |
| 2024-10-30 | 27.99 | $28.07 | 100 |
| 2024-10-29 | 27.98 | $28.11 | 949 |
| 2024-10-28 | 27.97 | $28.10 | — |
| 2024-10-25 | 27.95 | $28.06 | 100 |
| 2024-10-24 | 27.94 | $28.05 | 214 |
| 2024-10-23 | 27.93 | $28.01 | 716 |
| 2024-10-22 | 27.92 | $28.14 | — |
| 2024-10-21 | 27.90 | $28.12 | 100 |
| 2024-10-18 | 27.88 | $28.15 | 100 |
| 2024-10-17 | 27.85 | $28.09 | 200 |
| 2024-10-16 | 27.82 | $28.08 | 100 |
| 2024-10-15 | 27.80 | $28.02 | — |
| 2024-10-14 | 27.77 | $28.10 | — |
| 2024-10-11 | 27.74 | $28.01 | — |
| 2024-10-10 | 27.71 | $27.92 | 700 |
| 2024-10-09 | 27.69 | $27.96 | 100 |
| 2024-10-08 | 27.66 | $27.87 | — |
| 2024-10-07 | 27.64 | $27.73 | 1400 |
| 2024-10-04 | 27.63 | $27.85 | 300 |
| 2024-10-03 | 27.61 | $27.72 | 17300 |
| 2024-10-02 | 27.59 | $27.75 | 1211 |
| 2024-10-01 | 27.58 | $27.75 | 2223 |
| 2024-09-30 | 27.56 | $27.86 | 134 |
| 2024-09-27 | 27.53 | $27.81 | 100 |
| 2024-09-26 | 27.50 | $27.81 | 1038 |
| 2024-09-25 | 27.47 | $27.76 | 1409 |
| 2024-09-24 | 27.43 | $27.78 | 800 |
| 2024-09-23 | 27.40 | $27.75 | 349 |
| 2024-09-20 | 27.36 | $27.70 | 1200 |
| 2024-09-19 | 27.33 | $27.73 | 725 |
| 2024-09-18 | 27.28 | $27.48 | 300 |
| 2024-09-17 | 27.26 | $27.51 | 300 |
| 2024-09-16 | 27.24 | $27.51 | 529 |
| 2024-09-13 | 27.21 | $27.47 | 100 |
| 2024-09-12 | 27.18 | $27.37 | 244 |
| 2024-09-11 | 27.16 | $27.25 | 609 |
| 2024-09-10 | 27.15 | $27.11 | 441 |
| 2024-09-09 | 27.15 | $27.03 | 300 |
| 2024-09-06 | 27.17 | $26.88 | 300 |
| 2024-09-05 | 27.20 | $27.12 | 2141 |
| 2024-09-04 | 27.20 | $27.21 | 200 |
| 2024-09-03 | 27.20 | $27.25 | 701 |
| 2024-08-30 | 27.20 | $27.52 | 734 |
| 2024-08-29 | 27.17 | $27.36 | 600 |
| 2024-08-28 | 27.15 | $27.37 | 504 |
| 2024-08-27 | 27.12 | $27.44 | 640 |
| 2024-08-26 | 27.09 | $27.40 | 1320 |
| 2024-08-23 | 27.06 | $27.45 | 3043 |
| 2024-08-22 | 27.01 | $27.26 | 1011 |
| 2024-08-21 | 26.99 | $27.41 | 1600 |
| 2024-08-20 | 26.94 | $27.34 | 300 |
| 2024-08-19 | 26.90 | $27.34 | 100 |
| 2024-08-16 | 26.86 | $27.20 | 1300 |
| 2024-08-15 | 26.82 | $27.15 | 4800 |
| 2024-08-14 | 26.78 | $26.93 | 239 |
| 2024-08-13 | 26.77 | $26.87 | 2024 |
| 2024-08-12 | 26.76 | $26.63 | 600 |
| 2024-08-09 | 26.77 | $26.64 | 7019 |
| 2024-08-08 | 26.79 | $26.61 | 2800 |
| 2024-08-07 | 26.80 | $26.35 | 6800 |
| 2024-08-06 | 26.85 | $26.46 | 60344 |
| 2024-08-05 | 26.89 | $26.43 | 11430 |
| 2024-08-02 | 26.94 | $26.68 | 1738 |
| 2024-08-01 | 26.97 | $26.86 | 8647 |
| 2024-07-31 | 26.98 | $27.06 | 6500 |
| 2024-07-30 | 26.97 | $26.85 | — |
| 2024-07-29 | 26.99 | $26.90 | 100 |
| 2024-07-26 | 27.00 | $26.87 | 100 |
| 2024-07-25 | 27.01 | $26.75 | 3417 |
| 2024-07-24 | 27.04 | $26.80 | 337 |
| 2024-07-23 | 27.06 | $27.12 | — |
| 2024-07-22 | 27.06 | $27.16 | 35 |
| 2024-07-19 | 27.04 | $27.00 | 244 |
| 2024-07-18 | 27.05 | $27.09 | 672 |
| 2024-07-17 | 27.04 | $27.18 | — |
| 2024-07-16 | 27.03 | $27.35 | 192 |
| 2024-07-15 | 27.00 | $27.27 | — |
| 2024-07-12 | 26.97 | $27.24 | 1001 |
| 2024-07-11 | 26.94 | $27.17 | 1058 |
| 2024-07-10 | 26.92 | $27.27 | 1375 |
| 2024-07-09 | 26.88 | $27.12 | 2459 |
| 2024-07-08 | 26.85 | $27.15 | 4821 |
| 2024-07-05 | 26.82 | $27.16 | 5248 |
| 2024-07-03 | 26.78 | $27.03 | 207 |
| 2024-07-02 | 26.76 | $26.96 | 11661 |
| 2024-07-01 | 26.74 | $26.88 | 19497 |
| 2024-06-28 | 26.72 | $26.85 | 8672 |
| 2024-06-27 | 26.71 | $26.84 | 3500 |
| 2024-06-26 | 26.70 | $26.82 | 5414 |
| 2024-06-25 | 26.68 | $26.82 | 1 |
| 2024-06-24 | 26.67 | $26.81 | 187 |
| 2024-06-21 | 26.65 | $26.81 | 46 |
| 2024-06-20 | 26.64 | $26.79 | 60 |
| 2024-06-18 | 26.62 | $26.79 | 145 |
| 2024-06-17 | 26.60 | $26.77 | 1 |
| 2024-06-14 | 26.59 | $26.76 | 28 |
| 2024-06-13 | 26.57 | $26.75 | 4783 |
| 2024-06-12 | 26.55 | $26.75 | 5158 |
| 2024-06-11 | 26.53 | $26.71 | 69 |
| 2024-06-10 | 26.51 | $26.71 | 89 |
| 2024-06-07 | 26.49 | $26.69 | 42 |
| 2024-06-06 | 26.46 | $26.67 | 174659 |
| 2024-06-05 | 26.44 | $26.66 | 273 |
| 2024-06-04 | 26.42 | $26.58 | 903 |
| 2024-06-03 | 26.40 | $26.56 | 205 |
| 2024-05-31 | 26.39 | $26.55 | 816 |
| 2024-05-30 | 26.37 | $26.46 | 362 |
| 2024-05-29 | 26.36 | $26.51 | 791 |
| 2024-05-28 | 26.34 | $26.57 | 548 |
| 2024-05-24 | 26.32 | $26.57 | 251 |
| 2024-05-23 | 26.29 | $26.50 | 1163 |
| 2024-05-22 | 26.27 | $26.53 | 376 |
| 2024-05-21 | 26.24 | $26.56 | 1097 |
| 2024-05-20 | 26.21 | $26.53 | 2135 |
| 2024-05-17 | 26.18 | $26.52 | 1054 |
| 2024-05-16 | 26.14 | $26.50 | 838 |
| 2024-05-15 | 26.10 | $26.46 | 1155 |
| 2024-05-14 | 26.07 | $26.39 | 573 |
| 2024-05-13 | 26.03 | $26.32 | 90 |
| 2024-05-10 | 26.00 | $26.33 | 448 |
| 2024-05-09 | 25.97 | $26.29 | 972 |
| 2024-05-08 | 25.93 | $26.23 | 213 |
| 2024-05-07 | 25.90 | $26.21 | 703 |
| 2024-05-06 | 25.87 | $26.17 | 449 |
| 2024-05-03 | 25.84 | $26.03 | 397 |
| 2024-05-02 | 25.82 | $25.80 | 313 |
| 2024-05-01 | 25.82 | $25.69 | 461 |
| 2024-04-30 | 25.83 | $25.76 | 819 |
| 2024-04-29 | 25.84 | $25.97 | 2699 |
| 2024-04-26 | 25.83 | $25.92 | 2566 |
| 2024-04-25 | 25.82 | $25.75 | 791 |
| 2024-04-24 | 25.83 | $25.83 | 690 |
| 2024-04-23 | 25.83 | $25.81 | 1208 |
| 2024-04-22 | 25.83 | $25.61 | 239 |
| 2024-04-19 | 25.85 | $25.48 | 830 |
| 2024-04-18 | 25.89 | $25.62 | 904 |
| 2024-04-17 | 25.92 | $25.67 | 1013 |
| 2024-04-16 | 25.95 | $25.74 | 768 |
| 2024-04-15 | 25.97 | $25.76 | 886 |
| 2024-04-12 | 25.99 | $25.90 | 452 |
| 2024-04-11 | 26.00 | $26.07 | 1250 |
| 2024-04-10 | 25.99 | $25.99 | 553 |
| 2024-04-09 | 25.99 | $26.07 | 194 |
| 2024-04-08 | 25.98 | $26.07 | 527 |
| 2024-04-05 | 25.97 | $26.06 | 1284 |
| 2024-04-04 | 25.96 | $25.94 | 445 |
| 2024-04-03 | 25.97 | $26.07 | 4430 |
| 2024-04-02 | 25.96 | $26.06 | 2397 |
| 2024-04-01 | 25.95 | $26.13 | 6433 |
| 2024-03-28 | 25.93 | $26.15 | 513473 |
| 2024-03-27 | 25.90 | $26.12 | 2946 |
| 2024-03-26 | 25.88 | $26.05 | 2349 |
| 2024-03-25 | 25.86 | $26.06 | 1436 |
| 2024-03-22 | 25.84 | $26.09 | 1882 |
| 2024-03-21 | 25.82 | $26.08 | 2335 |
| 2024-03-20 | 25.79 | $26.04 | 2937 |
| 2024-03-19 | 25.76 | $25.96 | 3059 |
| 2024-03-18 | 25.74 | $25.89 | 1795 |
| 2024-03-15 | 25.73 | $25.82 | 1872 |
| 2024-03-14 | 25.72 | $25.86 | 2684 |
| 2024-03-13 | 25.70 | $25.91 | 2467 |
| 2024-03-12 | 25.68 | $25.92 | 3883 |
| 2024-03-11 | 25.65 | $25.79 | 1438 |
| 2024-03-08 | 25.64 | $25.81 | 1824 |
| 2024-03-07 | 25.62 | $25.87 | 2662 |
| 2024-03-06 | 25.60 | $25.76 | 3242 |
| 2024-03-05 | 25.58 | $25.69 | 10108 |
| 2024-03-04 | 25.57 | $25.81 | 1340 |
| 2024-03-01 | 25.54 | $25.82 | 1824 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
33.88
2026-07-17
Close Price
$33.84
Vol: 100
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
25.60
Average
29.51
Maximum
33.88
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 33.88 | $33.84 | 100 |
| 2026-07-16 | 33.88 | $33.94 | 100 |
| 2026-07-15 | 33.87 | $34.02 | 135 |
| 2026-07-14 | 33.84 | $33.97 | 200 |
| 2026-07-13 | 33.83 | $33.91 | 700 |
| 2026-07-10 | 33.81 | $34.00 | 107 |
| 2026-07-09 | 33.78 | $33.94 | 4801 |
| 2026-07-08 | 33.76 | $33.80 | 549 |
| 2026-07-07 | 33.75 | $33.84 | 100 |
| 2026-07-06 | 33.73 | $33.91 | 128 |
| 2026-07-02 | 33.71 | $33.76 | 100 |
| 2026-07-01 | 33.70 | $33.81 | 1000 |
| 2026-06-30 | 33.68 | $33.85 | 1300 |
| 2026-06-29 | 33.66 | $33.82 | 100 |
| 2026-06-26 | 33.64 | $33.74 | 100 |
| 2026-06-25 | 33.62 | $33.70 | 400 |
| 2026-06-24 | 33.61 | $33.65 | 14 |
| 2026-06-23 | 33.61 | $33.66 | 100 |
| 2026-06-22 | 33.60 | $33.75 | 100 |
| 2026-06-18 | 33.58 | $33.71 | 446 |
| 2026-06-17 | 33.57 | $33.59 | 315 |
| 2026-06-16 | 33.56 | $33.71 | 315 |
| 2026-06-15 | 33.54 | $33.73 | 200 |
| 2026-06-12 | 33.52 | $33.59 | 2588 |
| 2026-06-11 | 33.51 | $33.52 | 2708 |
| 2026-06-10 | 33.50 | $33.30 | 655 |
| 2026-06-09 | 33.52 | $33.46 | 1015 |
| 2026-06-08 | 33.52 | $33.52 | 428 |
| 2026-06-05 | 33.51 | $33.46 | 100 |
| 2026-06-04 | 33.51 | $33.63 | 1000 |
| 2026-06-03 | 33.49 | $33.62 | 631 |
| 2026-06-02 | 33.47 | $33.62 | 3400 |
| 2026-06-01 | 33.44 | $33.62 | 600 |
| 2026-05-29 | 33.41 | $33.64 | 100 |
| 2026-05-28 | 33.38 | $33.57 | 3446 |
| 2026-05-27 | 33.35 | $33.55 | 1107 |
| 2026-05-26 | 33.32 | $33.52 | 548 |
| 2026-05-22 | 33.29 | $33.44 | 4918 |
| 2026-05-21 | 33.26 | $33.40 | 1130 |
| 2026-05-20 | 33.24 | $33.36 | 1400 |
| 2026-05-19 | 33.21 | $33.25 | 1740 |
| 2026-05-18 | 33.20 | $33.34 | 1200 |
| 2026-05-15 | 33.17 | $33.29 | 5941 |
| 2026-05-14 | 33.15 | $33.42 | 11983 |
| 2026-05-13 | 33.11 | $33.35 | 12000 |
| 2026-05-12 | 33.07 | $33.29 | 200 |
| 2026-05-11 | 33.03 | $33.30 | 200 |
| 2026-05-08 | 32.99 | $33.28 | 3129 |
| 2026-05-07 | 32.95 | $33.20 | 1927 |
| 2026-05-06 | 32.90 | $33.23 | 4777 |
| 2026-05-05 | 32.85 | $33.10 | 4800 |
| 2026-05-04 | 32.80 | $33.00 | 249800 |
| 2026-05-01 | 32.76 | $33.05 | 800 |
| 2026-04-30 | 32.71 | $33.02 | 207411 |
| 2026-04-29 | 32.65 | $32.83 | 1200 |
| 2026-04-28 | 32.60 | $32.85 | 1700 |
| 2026-04-27 | 32.54 | $32.91 | 1400 |
| 2026-04-24 | 32.47 | $32.89 | 1400 |
| 2026-04-23 | 32.39 | $32.78 | 2900 |
| 2026-04-22 | 32.32 | $32.85 | 3096 |
| 2026-04-21 | 32.23 | $32.70 | 3100 |
| 2026-04-20 | 32.16 | $32.77 | 1000 |
| 2026-04-17 | 32.07 | $32.80 | 1524 |
| 2026-04-16 | 31.97 | $32.64 | 1512 |
| 2026-04-15 | 31.88 | $32.56 | 2440 |
| 2026-04-14 | 31.80 | $32.48 | 1133 |
| 2026-04-13 | 31.72 | $32.27 | 6100 |
| 2026-04-10 | 31.66 | $32.13 | 2728 |
| 2026-04-09 | 31.61 | $32.15 | 3006 |
| 2026-04-08 | 31.56 | $32.01 | 2000 |
| 2026-04-07 | 31.53 | $31.63 | 1100 |
| 2026-04-06 | 31.53 | $31.60 | 2024 |
| 2026-04-02 | 31.53 | $31.56 | 2100 |
| 2026-04-01 | 31.55 | $31.55 | 2820 |
| 2026-03-31 | 31.56 | $31.38 | 2439 |
| 2026-03-30 | 31.60 | $31.09 | 4600 |
| 2026-03-27 | 31.67 | $31.17 | 1600 |
| 2026-03-26 | 31.73 | $31.38 | 2500 |
| 2026-03-25 | 31.78 | $31.63 | 8650 |
| 2026-03-24 | 31.81 | $31.56 | 8800 |
| 2026-03-23 | 31.85 | $31.62 | 343715 |
| 2026-03-20 | 31.89 | $31.46 | 1300 |
| 2026-03-19 | 31.94 | $31.66 | 500 |
| 2026-03-18 | 31.98 | $31.71 | 649 |
| 2026-03-17 | 32.02 | $31.89 | 737 |
| 2026-03-16 | 32.04 | $31.85 | 1200 |
| 2026-03-13 | 32.06 | $31.73 | 929 |
| 2026-03-12 | 32.10 | $31.83 | 8277 |
| 2026-03-11 | 32.13 | $32.02 | 8300 |
| 2026-03-10 | 32.14 | $32.05 | 2800 |
| 2026-03-09 | 32.16 | $32.07 | 123600 |
| 2026-03-06 | 32.17 | $31.97 | 593 |
| 2026-03-05 | 32.19 | $32.14 | 593 |
| 2026-03-04 | 32.19 | $32.21 | 593 |
| 2026-03-03 | 32.19 | $32.08 | 600 |
| 2026-03-02 | 32.20 | $32.21 | 1300 |
| 2026-02-27 | 32.20 | $32.20 | 800 |
| 2026-02-26 | 32.20 | $32.26 | 100 |
| 2026-02-25 | 32.19 | $32.34 | 309 |
| 2026-02-24 | 32.18 | $32.21 | 1300 |
| 2026-02-23 | 32.18 | $32.10 | 343 |
| 2026-02-20 | 32.19 | $32.25 | 600 |
| 2026-02-19 | 32.19 | $32.13 | 100 |
| 2026-02-18 | 32.20 | $32.20 | 2306 |
| 2026-02-17 | 32.20 | $32.10 | 2406 |
| 2026-02-13 | 32.20 | $32.08 | 316 |
| 2026-02-12 | 32.22 | $32.08 | 276 |
| 2026-02-11 | 32.23 | $32.28 | 276 |
| 2026-02-10 | 32.22 | $32.29 | 300 |
| 2026-02-09 | 32.22 | $32.32 | 133 |
| 2026-02-06 | 32.21 | $32.26 | 3004 |
| 2026-02-05 | 32.20 | $31.98 | 5906 |
| 2026-02-04 | 32.22 | $32.15 | 2148 |
| 2026-02-03 | 32.23 | $32.20 | 2606 |
| 2026-02-02 | 32.23 | $32.32 | 4621 |
| 2026-01-30 | 32.22 | $32.25 | 129 |
| 2026-01-29 | 32.21 | $32.28 | 8733 |
| 2026-01-28 | 32.20 | $32.30 | 100 |
| 2026-01-27 | 32.19 | $32.31 | 841 |
| 2026-01-26 | 32.17 | $32.26 | 201 |
| 2026-01-23 | 32.16 | $32.19 | 1500 |
| 2026-01-22 | 32.15 | $32.17 | 4800 |
| 2026-01-21 | 32.14 | $32.11 | 10900 |
| 2026-01-20 | 32.14 | $31.98 | 4325 |
| 2026-01-16 | 32.15 | $32.24 | 340 |
| 2026-01-15 | 32.14 | $32.22 | 100 |
| 2026-01-14 | 32.12 | $32.18 | 344 |
| 2026-01-13 | 32.11 | $32.23 | 7019 |
| 2026-01-12 | 32.09 | $32.27 | 540 |
| 2026-01-09 | 32.06 | $32.23 | 7902 |
| 2026-01-08 | 32.04 | $32.15 | 2300 |
| 2026-01-07 | 32.02 | $32.17 | 11644 |
| 2026-01-06 | 32.00 | $32.20 | 3918 |
| 2026-01-05 | 31.98 | $32.12 | 1448 |
| 2026-01-02 | 31.96 | $32.04 | 700 |
| 2025-12-31 | 31.94 | $32.03 | — |
| 2025-12-30 | 31.93 | $32.01 | 344 |
| 2025-12-29 | 31.92 | $32.00 | 100 |
| 2025-12-26 | 31.90 | $31.98 | 900 |
| 2025-12-24 | 31.89 | $31.99 | 100 |
| 2025-12-23 | 31.87 | $31.98 | 700 |
| 2025-12-22 | 31.86 | $31.98 | 2000 |
| 2025-12-19 | 31.84 | $31.95 | 1500 |
| 2025-12-18 | 31.82 | $31.90 | 1731 |
| 2025-12-17 | 31.80 | $31.82 | 835 |
| 2025-12-16 | 31.78 | $31.89 | 1051 |
| 2025-12-15 | 31.76 | $31.88 | 1100 |
| 2025-12-12 | 31.74 | $31.87 | 100 |
| 2025-12-11 | 31.71 | $31.89 | 100 |
| 2025-12-10 | 31.68 | $31.87 | 1743 |
| 2025-12-09 | 31.66 | $31.81 | 213 |
| 2025-12-08 | 31.63 | $31.80 | 213 |
| 2025-12-05 | 31.61 | $31.82 | 100 |
| 2025-12-04 | 31.58 | $31.78 | 185 |
| 2025-12-03 | 31.56 | $31.78 | 200 |
| 2025-12-02 | 31.53 | $31.74 | 100 |
| 2025-12-01 | 31.50 | $31.70 | 6 |
| 2025-11-28 | 31.48 | $31.72 | 6 |
| 2025-11-26 | 31.46 | $31.67 | 656 |
| 2025-11-25 | 31.44 | $31.61 | 700 |
| 2025-11-24 | 31.42 | $31.52 | 200 |
| 2025-11-21 | 31.42 | $31.31 | 400 |
| 2025-11-20 | 31.43 | $31.18 | 400 |
| 2025-11-19 | 31.46 | $31.35 | 427 |
| 2025-11-18 | 31.47 | $31.32 | 600 |
| 2025-11-17 | 31.48 | $31.40 | 1 |
| 2025-11-14 | 31.49 | $31.47 | 100 |
| 2025-11-13 | 31.49 | $31.44 | 100 |
| 2025-11-12 | 31.49 | $31.61 | 100 |
| 2025-11-11 | 31.48 | $31.59 | 1000 |
| 2025-11-10 | 31.46 | $31.54 | 1000 |
| 2025-11-07 | 31.45 | $31.42 | 2200 |
| 2025-11-06 | 31.44 | $31.39 | 1731 |
| 2025-11-05 | 31.44 | $31.50 | 1322 |
| 2025-11-04 | 31.43 | $31.42 | 1500 |
| 2025-11-03 | 31.43 | $31.49 | 515 |
| 2025-10-31 | 31.42 | $31.51 | 515 |
| 2025-10-30 | 31.40 | $31.47 | 515 |
| 2025-10-29 | 31.39 | $31.52 | 1738 |
| 2025-10-28 | 31.37 | $31.55 | 300 |
| 2025-10-27 | 31.35 | $31.54 | 100 |
| 2025-10-24 | 31.33 | $31.48 | 197 |
| 2025-10-23 | 31.31 | $31.44 | 251 |
| 2025-10-22 | 31.29 | $31.37 | 300 |
| 2025-10-21 | 31.28 | $31.42 | 1653 |
| 2025-10-20 | 31.27 | $31.40 | 1653 |
| 2025-10-17 | 31.25 | $31.28 | 1700 |
| 2025-10-16 | 31.25 | $31.19 | 2549 |
| 2025-10-15 | 31.25 | $31.25 | 351 |
| 2025-10-14 | 31.25 | $31.23 | 400 |
| 2025-10-13 | 31.25 | $31.25 | — |
| 2025-10-10 | 31.25 | $31.08 | 200 |
| 2025-10-09 | 31.26 | $31.33 | 200 |
| 2025-10-08 | 31.25 | $31.34 | 100 |
| 2025-10-07 | 31.24 | $31.31 | 3190 |
| 2025-10-06 | 31.23 | $31.33 | 3200 |
| 2025-10-03 | 31.21 | $31.31 | 1300 |
| 2025-10-02 | 31.19 | $31.29 | 300 |
| 2025-10-01 | 31.18 | $31.30 | 101 |
| 2025-09-30 | 31.16 | $31.25 | 877 |
| 2025-09-29 | 31.15 | $31.22 | 900 |
| 2025-09-26 | 31.13 | $31.20 | 699 |
| 2025-09-25 | 31.12 | $31.13 | 700 |
| 2025-09-24 | 31.11 | $31.17 | 100 |
| 2025-09-23 | 31.10 | $31.20 | — |
| 2025-09-22 | 31.08 | $31.23 | — |
| 2025-09-19 | 31.06 | $31.20 | 2 |
| 2025-09-18 | 31.03 | $31.17 | 100 |
| 2025-09-17 | 31.01 | $31.13 | 100 |
| 2025-09-16 | 30.99 | $31.14 | 100 |
| 2025-09-15 | 30.97 | $31.14 | 1921 |
| 2025-09-12 | 30.95 | $31.10 | 1921 |
| 2025-09-11 | 30.93 | $31.11 | 3527 |
| 2025-09-10 | 30.91 | $31.03 | 600 |
| 2025-09-09 | 30.89 | $30.99 | 135 |
| 2025-09-08 | 30.88 | $30.95 | 309 |
| 2025-09-05 | 30.87 | $30.93 | 309 |
| 2025-09-04 | 30.85 | $30.96 | 1517 |
| 2025-09-03 | 30.84 | $30.88 | 1517 |
| 2025-09-02 | 30.83 | $30.81 | 1067 |
| 2025-08-29 | 30.83 | $30.89 | 1100 |
| 2025-08-28 | 30.81 | $30.96 | 300 |
| 2025-08-27 | 30.79 | $30.92 | 327 |
| 2025-08-26 | 30.77 | $30.88 | 327 |
| 2025-08-25 | 30.75 | $30.85 | 327 |
| 2025-08-22 | 30.73 | $30.88 | 66 |
| 2025-08-21 | 30.71 | $30.69 | 100 |
| 2025-08-20 | 30.71 | $30.75 | 709 |
| 2025-08-19 | 30.70 | $30.75 | 709 |
| 2025-08-18 | 30.69 | $30.83 | 709 |
| 2025-08-15 | 30.67 | $30.82 | 59 |
| 2025-08-14 | 30.65 | $30.85 | 3743 |
| 2025-08-13 | 30.63 | $30.84 | 3743 |
| 2025-08-12 | 30.60 | $30.80 | 823 |
| 2025-08-11 | 30.57 | $30.66 | 823 |
| 2025-08-08 | 30.56 | $30.70 | 400 |
| 2025-08-07 | 30.54 | $30.58 | 978 |
| 2025-08-06 | 30.53 | $30.61 | 3003 |
| 2025-08-05 | 30.52 | $30.51 | 3003 |
| 2025-08-04 | 30.52 | $30.56 | 3003 |
| 2025-08-01 | 30.51 | $30.38 | 848 |
| 2025-07-31 | 30.52 | $30.55 | 848 |
| 2025-07-30 | 30.51 | $30.60 | 1019 |
| 2025-07-29 | 30.49 | $30.62 | 500 |
| 2025-07-28 | 30.47 | $30.63 | 139 |
| 2025-07-25 | 30.45 | $30.64 | 526 |
| 2025-07-24 | 30.42 | $30.58 | 526 |
| 2025-07-23 | 30.39 | $30.56 | 300 |
| 2025-07-22 | 30.37 | $30.48 | 49914 |
| 2025-07-21 | 30.34 | $30.47 | 1032 |
| 2025-07-18 | 30.31 | $30.42 | 6807 |
| 2025-07-17 | 30.28 | $30.45 | 2641 |
| 2025-07-16 | 30.24 | $30.38 | 5200 |
| 2025-07-15 | 30.20 | $30.36 | 17100 |
| 2025-07-14 | 30.15 | $30.42 | 721925 |
| 2025-07-11 | 30.10 | $30.37 | 5600 |
| 2025-07-10 | 30.05 | $30.38 | 2500 |
| 2025-07-09 | 29.99 | $30.35 | 7407 |
| 2025-07-08 | 29.93 | $30.28 | 2615 |
| 2025-07-07 | 29.87 | $30.28 | 3238 |
| 2025-07-03 | 29.81 | $30.38 | 2302 |
| 2025-07-02 | 29.73 | $30.31 | 230800 |
| 2025-07-01 | 29.65 | $30.25 | 4700 |
| 2025-06-30 | 29.57 | $30.27 | 4775 |
| 2025-06-27 | 29.48 | $30.08 | 4800 |
| 2025-06-26 | 29.41 | $29.94 | 4022 |
| 2025-06-25 | 29.34 | $29.68 | 3100 |
| 2025-06-24 | 29.30 | $29.72 | 1544 |
| 2025-06-23 | 29.24 | $29.39 | 1436 |
| 2025-06-20 | 29.22 | $29.13 | 7700 |
| 2025-06-18 | 29.22 | $29.20 | 7900 |
| 2025-06-17 | 29.21 | $29.22 | 3300 |
| 2025-06-16 | 29.19 | $29.43 | 3315 |
| 2025-06-13 | 29.16 | $29.17 | 5600 |
| 2025-06-12 | 29.15 | $29.46 | 3401 |
| 2025-06-11 | 29.11 | $29.37 | 5120 |
| 2025-06-10 | 29.07 | $29.42 | 8936 |
| 2025-06-09 | 29.03 | $29.34 | 4300 |
| 2025-06-06 | 28.99 | $29.32 | 9100 |
| 2025-06-05 | 28.95 | $29.01 | 4500 |
| 2025-06-04 | 28.93 | $29.16 | 2000 |
| 2025-06-03 | 28.89 | $29.16 | 6406 |
| 2025-06-02 | 28.84 | $29.02 | 8548 |
| 2025-05-30 | 28.81 | $28.96 | 4639 |
| 2025-05-29 | 28.78 | $28.90 | 2900 |
| 2025-05-28 | 28.75 | $28.85 | 10700 |
| 2025-05-27 | 28.72 | $28.97 | 2600 |
| 2025-05-23 | 28.68 | $28.61 | 6608 |
| 2025-05-22 | 28.66 | $28.73 | 2638 |
| 2025-05-21 | 28.63 | $28.74 | 13700 |
| 2025-05-20 | 28.59 | $29.02 | 29814 |
| 2025-05-19 | 28.52 | $29.13 | 27600 |
| 2025-05-16 | 28.43 | $29.11 | 34100 |
| 2025-05-15 | 28.34 | $28.94 | 605000 |
| 2025-05-14 | 28.26 | $28.87 | 4700 |
| 2025-05-13 | 28.17 | $28.85 | 6000 |
| 2025-05-12 | 28.09 | $28.67 | 5047 |
| 2025-05-09 | 28.01 | $28.17 | 6213 |
| 2025-05-08 | 27.98 | $28.21 | 9022 |
| 2025-05-07 | 27.95 | $28.12 | 5116 |
| 2025-05-06 | 27.92 | $28.09 | 10603 |
| 2025-05-05 | 27.89 | $28.20 | 15728 |
| 2025-05-02 | 27.85 | $28.31 | 13900 |
| 2025-05-01 | 27.80 | $28.10 | 806340 |
| 2025-04-30 | 27.76 | $28.02 | 1325 |
| 2025-04-29 | 27.73 | $27.98 | 1505 |
| 2025-04-28 | 27.71 | $27.92 | 4946 |
| 2025-04-25 | 27.70 | $27.91 | 3300 |
| 2025-04-24 | 27.68 | $27.85 | 7026 |
| 2025-04-23 | 27.68 | $27.69 | 3900 |
| 2025-04-22 | 27.70 | $27.55 | 2041 |
| 2025-04-21 | 27.73 | $27.42 | 4003 |
| 2025-04-17 | 27.78 | $27.52 | 3013 |
| 2025-04-16 | 27.82 | $27.56 | 2901 |
| 2025-04-15 | 27.86 | $27.74 | 2740 |
| 2025-04-14 | 27.89 | $27.81 | 5042 |
| 2025-04-11 | 27.92 | $27.81 | 4200 |
| 2025-04-10 | 27.94 | $27.69 | 13238 |
| 2025-04-09 | 27.98 | $27.86 | 31800 |
| 2025-04-08 | 28.01 | $27.38 | 22600 |
| 2025-04-07 | 28.08 | $27.55 | 20200 |
| 2025-04-04 | 28.14 | $27.43 | 9700 |
| 2025-04-03 | 28.22 | $27.73 | 27411 |
| 2025-04-02 | 28.27 | $28.29 | 5900 |
| 2025-04-01 | 28.27 | $28.14 | 1128 |
| 2025-03-31 | 28.29 | $28.13 | 44400 |
| 2025-03-28 | 28.32 | $28.06 | 2048 |
| 2025-03-27 | 28.35 | $28.34 | 4300 |
| 2025-03-26 | 28.36 | $28.41 | 4205 |
| 2025-03-25 | 28.37 | $28.53 | 97134 |
| 2025-03-24 | 28.37 | $28.54 | 3807 |
| 2025-03-21 | 28.37 | $28.26 | 6630 |
| 2025-03-20 | 28.40 | $28.26 | 7400 |
| 2025-03-19 | 28.43 | $28.31 | 2616 |
| 2025-03-18 | 28.47 | $28.16 | 3800 |
| 2025-03-17 | 28.53 | $28.34 | 11848 |
| 2025-03-14 | 28.57 | $28.24 | 5518 |
| 2025-03-13 | 28.63 | $27.98 | 2600 |
| 2025-03-12 | 28.72 | $28.19 | 6100 |
| 2025-03-11 | 28.79 | $28.18 | 732500 |
| 2025-03-10 | 28.88 | $28.26 | — |
| 2025-03-07 | 28.95 | $28.63 | 2500 |
| 2025-03-06 | 29.00 | $28.56 | 1913 |
| 2025-03-05 | 29.05 | $28.80 | 100 |
| 2025-03-04 | 29.09 | $28.65 | 1100 |
| 2025-03-03 | 29.14 | $28.80 | 100 |
| 2025-02-28 | 29.18 | $29.04 | 12145 |
| 2025-02-27 | 29.19 | $28.84 | 100 |
| 2025-02-26 | 29.23 | $29.06 | 100 |
| 2025-02-25 | 29.24 | $29.06 | — |
| 2025-02-24 | 29.26 | $29.13 | 100 |
| 2025-02-21 | 29.27 | $29.19 | — |
| 2025-02-20 | 29.28 | $29.38 | 100 |
| 2025-02-19 | 29.26 | $29.41 | 613 |
| 2025-02-18 | 29.24 | $29.37 | 648 |
| 2025-02-14 | 29.23 | $29.36 | 100 |
| 2025-02-13 | 29.21 | $29.34 | — |
| 2025-02-12 | 29.19 | $29.22 | 200 |
| 2025-02-11 | 29.19 | $29.25 | 208 |
| 2025-02-10 | 29.17 | $29.24 | 208 |
| 2025-02-07 | 29.16 | $29.16 | 200 |
| 2025-02-06 | 29.15 | $29.26 | — |
| 2025-02-05 | 29.13 | $29.21 | — |
| 2025-02-04 | 29.11 | $29.17 | 900 |
| 2025-02-03 | 29.10 | $29.09 | — |
| 2025-01-31 | 29.09 | $29.16 | 100 |
| 2025-01-30 | 29.07 | $29.21 | 4102 |
| 2025-01-29 | 29.05 | $29.16 | 2616 |
| 2025-01-28 | 29.03 | $29.21 | 412 |
| 2025-01-27 | 29.00 | $29.09 | 100 |
| 2025-01-24 | 28.99 | $29.26 | 100 |
| 2025-01-23 | 28.96 | $29.27 | 100 |
| 2025-01-22 | 28.92 | $29.23 | — |
| 2025-01-21 | 28.88 | $29.16 | 100 |
| 2025-01-17 | 28.85 | $29.05 | — |
| 2025-01-16 | 28.82 | $28.94 | 100 |
| 2025-01-15 | 28.81 | $28.96 | — |
| 2025-01-14 | 28.79 | $28.71 | — |
| 2025-01-13 | 28.80 | $28.70 | 100 |
| 2025-01-10 | 28.81 | $28.68 | 938 |
| 2025-01-08 | 28.82 | $28.86 | 10300 |
| 2025-01-07 | 28.82 | $28.84 | — |
| 2025-01-06 | 28.81 | $28.96 | 800 |
| 2025-01-03 | 28.80 | $28.90 | 5200 |
| 2025-01-02 | 28.79 | $28.76 | 2645 |
| 2024-12-31 | 28.79 | $28.76 | 1400 |
| 2024-12-30 | 28.79 | $28.81 | 300 |
| 2024-12-27 | 28.79 | $28.88 | 100 |
| 2024-12-26 | 28.78 | $28.91 | 100 |
| 2024-12-24 | 28.76 | $28.89 | — |
| 2024-12-23 | 28.75 | $28.80 | 100 |
| 2024-12-20 | 28.74 | $28.69 | — |
| 2024-12-19 | 28.75 | $28.53 | 2620 |
| 2024-12-18 | 28.76 | $28.54 | 100 |
| 2024-12-17 | 28.78 | $28.86 | 1540 |
| 2024-12-16 | 28.76 | $28.84 | 1835 |
| 2024-12-13 | 28.75 | $28.83 | — |
| 2024-12-12 | 28.73 | $28.82 | 500 |
| 2024-12-11 | 28.71 | $28.83 | — |
| 2024-12-10 | 28.69 | $28.78 | 2634 |
| 2024-12-09 | 28.67 | $28.79 | — |
| 2024-12-06 | 28.65 | $28.81 | 100 |
| 2024-12-05 | 28.63 | $28.79 | 1600 |
| 2024-12-04 | 28.61 | $28.79 | — |
| 2024-12-03 | 28.58 | $28.76 | 920 |
| 2024-12-02 | 28.55 | $28.74 | 2740 |
| 2024-11-29 | 28.52 | $28.72 | 103 |
| 2024-11-27 | 28.49 | $28.66 | 100 |
| 2024-11-26 | 28.46 | $28.68 | — |
| 2024-11-25 | 28.42 | $28.62 | — |
| 2024-11-22 | 28.39 | $28.57 | — |
| 2024-11-21 | 28.36 | $28.50 | 132 |
| 2024-11-20 | 28.34 | $28.42 | — |
| 2024-11-19 | 28.32 | $28.42 | 600 |
| 2024-11-18 | 28.30 | $28.39 | 100 |
| 2024-11-15 | 28.28 | $28.33 | 100 |
| 2024-11-14 | 28.26 | $28.48 | 102 |
| 2024-11-13 | 28.23 | $28.52 | 100 |
| 2024-11-12 | 28.20 | $28.50 | 4100 |
| 2024-11-11 | 28.16 | $28.51 | — |
| 2024-11-08 | 28.12 | $28.50 | 7100 |
| 2024-11-07 | 28.08 | $28.45 | 100 |
| 2024-11-06 | 28.04 | $28.36 | 7900 |
| 2024-11-05 | 28.01 | $28.00 | 500 |
| 2024-11-04 | 28.01 | $27.81 | — |
| 2024-11-01 | 28.03 | $27.86 | 147 |
| 2024-10-31 | 28.04 | $27.83 | 100 |
| 2024-10-30 | 28.06 | $28.07 | 100 |
| 2024-10-29 | 28.05 | $28.11 | 949 |
| 2024-10-28 | 28.04 | $28.10 | — |
| 2024-10-25 | 28.03 | $28.06 | 100 |
| 2024-10-24 | 28.02 | $28.05 | 214 |
| 2024-10-23 | 28.01 | $28.01 | 716 |
| 2024-10-22 | 28.00 | $28.14 | — |
| 2024-10-21 | 27.98 | $28.12 | 100 |
| 2024-10-18 | 27.95 | $28.15 | 100 |
| 2024-10-17 | 27.93 | $28.09 | 200 |
| 2024-10-16 | 27.90 | $28.08 | 100 |
| 2024-10-15 | 27.88 | $28.02 | — |
| 2024-10-14 | 27.86 | $28.10 | — |
| 2024-10-11 | 27.83 | $28.01 | — |
| 2024-10-10 | 27.80 | $27.92 | 700 |
| 2024-10-09 | 27.78 | $27.96 | 100 |
| 2024-10-08 | 27.75 | $27.87 | — |
| 2024-10-07 | 27.73 | $27.73 | 1400 |
| 2024-10-04 | 27.72 | $27.85 | 300 |
| 2024-10-03 | 27.69 | $27.72 | 17300 |
| 2024-10-02 | 27.67 | $27.75 | 1211 |
| 2024-10-01 | 27.65 | $27.75 | 2223 |
| 2024-09-30 | 27.62 | $27.86 | 134 |
| 2024-09-27 | 27.58 | $27.81 | 100 |
| 2024-09-26 | 27.54 | $27.81 | 1038 |
| 2024-09-25 | 27.51 | $27.76 | 1409 |
| 2024-09-24 | 27.47 | $27.78 | 800 |
| 2024-09-23 | 27.43 | $27.75 | 349 |
| 2024-09-20 | 27.39 | $27.70 | 1200 |
| 2024-09-19 | 27.36 | $27.73 | 725 |
| 2024-09-18 | 27.32 | $27.48 | 300 |
| 2024-09-17 | 27.30 | $27.51 | 300 |
| 2024-09-16 | 27.28 | $27.51 | 529 |
| 2024-09-13 | 27.26 | $27.47 | 100 |
| 2024-09-12 | 27.25 | $27.37 | 244 |
| 2024-09-11 | 27.23 | $27.25 | 609 |
| 2024-09-10 | 27.23 | $27.11 | 441 |
| 2024-09-09 | 27.24 | $27.03 | 300 |
| 2024-09-06 | 27.26 | $26.88 | 300 |
| 2024-09-05 | 27.28 | $27.12 | 2141 |
| 2024-09-04 | 27.29 | $27.21 | 200 |
| 2024-09-03 | 27.28 | $27.25 | 701 |
| 2024-08-30 | 27.26 | $27.52 | 734 |
| 2024-08-29 | 27.21 | $27.36 | 600 |
| 2024-08-28 | 27.17 | $27.37 | 504 |
| 2024-08-27 | 27.14 | $27.44 | 640 |
| 2024-08-26 | 27.09 | $27.40 | 1320 |
| 2024-08-23 | 27.04 | $27.45 | 3043 |
| 2024-08-22 | 26.99 | $27.26 | 1011 |
| 2024-08-21 | 26.95 | $27.41 | 1600 |
| 2024-08-20 | 26.90 | $27.34 | 300 |
| 2024-08-19 | 26.85 | $27.34 | 100 |
| 2024-08-16 | 26.80 | $27.20 | 1300 |
| 2024-08-15 | 26.76 | $27.15 | 4800 |
| 2024-08-14 | 26.73 | $26.93 | 239 |
| 2024-08-13 | 26.72 | $26.87 | 2024 |
| 2024-08-12 | 26.72 | $26.63 | 600 |
| 2024-08-09 | 26.74 | $26.64 | 7019 |
| 2024-08-08 | 26.76 | $26.61 | 2800 |
| 2024-08-07 | 26.79 | $26.35 | 6800 |
| 2024-08-06 | 26.85 | $26.46 | 60344 |
| 2024-08-05 | 26.91 | $26.43 | 11430 |
| 2024-08-02 | 26.96 | $26.68 | 1738 |
| 2024-08-01 | 27.00 | $26.86 | 8647 |
| 2024-07-31 | 27.02 | $27.06 | 6500 |
| 2024-07-30 | 27.02 | $26.85 | — |
| 2024-07-29 | 27.04 | $26.90 | 100 |
| 2024-07-26 | 27.06 | $26.87 | 100 |
| 2024-07-25 | 27.08 | $26.75 | 3417 |
| 2024-07-24 | 27.11 | $26.80 | 337 |
| 2024-07-23 | 27.14 | $27.12 | — |
| 2024-07-22 | 27.13 | $27.16 | 35 |
| 2024-07-19 | 27.12 | $27.00 | 244 |
| 2024-07-18 | 27.12 | $27.09 | 672 |
| 2024-07-17 | 27.11 | $27.18 | — |
| 2024-07-16 | 27.10 | $27.35 | 192 |
| 2024-07-15 | 27.06 | $27.27 | — |
| 2024-07-12 | 27.03 | $27.24 | 1001 |
| 2024-07-11 | 27.00 | $27.17 | 1058 |
| 2024-07-10 | 26.97 | $27.27 | 1375 |
| 2024-07-09 | 26.93 | $27.12 | 2459 |
| 2024-07-08 | 26.91 | $27.15 | 4821 |
| 2024-07-05 | 26.88 | $27.16 | 5248 |
| 2024-07-03 | 26.84 | $27.03 | 207 |
| 2024-07-02 | 26.82 | $26.96 | 11661 |
| 2024-07-01 | 26.80 | $26.88 | 19497 |
| 2024-06-28 | 26.78 | $26.85 | 8672 |
| 2024-06-27 | 26.77 | $26.84 | 3500 |
| 2024-06-26 | 26.76 | $26.82 | 5414 |
| 2024-06-25 | 26.74 | $26.82 | 1 |
| 2024-06-24 | 26.73 | $26.81 | 187 |
| 2024-06-21 | 26.72 | $26.81 | 46 |
| 2024-06-20 | 26.70 | $26.79 | 60 |
| 2024-06-18 | 26.68 | $26.79 | 145 |
| 2024-06-17 | 26.67 | $26.77 | 1 |
| 2024-06-14 | 26.65 | $26.76 | 28 |
| 2024-06-13 | 26.64 | $26.75 | 4783 |
| 2024-06-12 | 26.62 | $26.75 | 5158 |
| 2024-06-11 | 26.60 | $26.71 | 69 |
| 2024-06-10 | 26.59 | $26.71 | 89 |
| 2024-06-07 | 26.57 | $26.69 | 42 |
| 2024-06-06 | 26.55 | $26.67 | 174659 |
| 2024-06-05 | 26.53 | $26.66 | 273 |
| 2024-06-04 | 26.51 | $26.58 | 903 |
| 2024-06-03 | 26.50 | $26.56 | 205 |
| 2024-05-31 | 26.48 | $26.55 | 816 |
| 2024-05-30 | 26.47 | $26.46 | 362 |
| 2024-05-29 | 26.46 | $26.51 | 791 |
| 2024-05-28 | 26.43 | $26.57 | 548 |
| 2024-05-24 | 26.41 | $26.57 | 251 |
| 2024-05-23 | 26.37 | $26.50 | 1163 |
| 2024-05-22 | 26.35 | $26.53 | 376 |
| 2024-05-21 | 26.31 | $26.56 | 1097 |
| 2024-05-20 | 26.27 | $26.53 | 2135 |
| 2024-05-17 | 26.23 | $26.52 | 1054 |
| 2024-05-16 | 26.18 | $26.50 | 838 |
| 2024-05-15 | 26.13 | $26.46 | 1155 |
| 2024-05-14 | 26.08 | $26.39 | 573 |
| 2024-05-13 | 26.04 | $26.32 | 90 |
| 2024-05-10 | 25.99 | $26.33 | 448 |
| 2024-05-09 | 25.95 | $26.29 | 972 |
| 2024-05-08 | 25.91 | $26.23 | 213 |
| 2024-05-07 | 25.87 | $26.21 | 703 |
| 2024-05-06 | 25.84 | $26.17 | 449 |
| 2024-05-03 | 25.80 | $26.03 | 397 |
| 2024-05-02 | 25.78 | $25.80 | 313 |
| 2024-05-01 | 25.79 | $25.69 | 461 |
| 2024-04-30 | 25.80 | $25.76 | 819 |
| 2024-04-29 | 25.81 | $25.97 | 2699 |
| 2024-04-26 | 25.81 | $25.92 | 2566 |
| 2024-04-25 | 25.80 | $25.75 | 791 |
| 2024-04-24 | 25.82 | $25.83 | 690 |
| 2024-04-23 | 25.83 | $25.81 | 1208 |
| 2024-04-22 | 25.84 | $25.61 | 239 |
| 2024-04-19 | 25.87 | $25.48 | 830 |
| 2024-04-18 | 25.92 | $25.62 | 904 |
| 2024-04-17 | 25.95 | $25.67 | 1013 |
| 2024-04-16 | 25.99 | $25.74 | 768 |
| 2024-04-15 | 26.02 | $25.76 | 886 |
| 2024-04-12 | 26.04 | $25.90 | 452 |
| 2024-04-11 | 26.05 | $26.07 | 1250 |
| 2024-04-10 | 26.05 | $25.99 | 553 |
| 2024-04-09 | 26.05 | $26.07 | 194 |
| 2024-04-08 | 26.04 | $26.07 | 527 |
| 2024-04-05 | 26.04 | $26.06 | 1284 |
| 2024-04-04 | 26.03 | $25.94 | 445 |
| 2024-04-03 | 26.03 | $26.07 | 4430 |
| 2024-04-02 | 26.02 | $26.06 | 2397 |
| 2024-04-01 | 26.01 | $26.13 | 6433 |
| 2024-03-28 | 25.99 | $26.15 | 513473 |
| 2024-03-27 | 25.97 | $26.12 | 2946 |
| 2024-03-26 | 25.94 | $26.05 | 2349 |
| 2024-03-25 | 25.93 | $26.06 | 1436 |
| 2024-03-22 | 25.91 | $26.09 | 1882 |
| 2024-03-21 | 25.88 | $26.08 | 2335 |
| 2024-03-20 | 25.85 | $26.04 | 2937 |
| 2024-03-19 | 25.83 | $25.96 | 3059 |
| 2024-03-18 | 25.81 | $25.89 | 1795 |
| 2024-03-15 | 25.79 | $25.82 | 1872 |
| 2024-03-14 | 25.78 | $25.86 | 2684 |
| 2024-03-13 | 25.76 | $25.91 | 2467 |
| 2024-03-12 | 25.74 | $25.92 | 3883 |
| 2024-03-11 | 25.71 | $25.79 | 1438 |
| 2024-03-08 | 25.70 | $25.81 | 1824 |
| 2024-03-07 | 25.68 | $25.87 | 2662 |
| 2024-03-06 | 25.65 | $25.76 | 3242 |
| 2024-03-05 | 25.64 | $25.69 | 10108 |
| 2024-03-04 | 25.62 | $25.81 | 1340 |
| 2024-03-01 | 25.60 | $25.82 | 1824 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
33.98
2026-07-17
Close Price
$33.84
Vol: 100
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
25.70
Average
29.60
Maximum
33.99
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 33.98 | $33.84 | 100 |
| 2026-07-16 | 33.99 | $33.94 | 100 |
| 2026-07-15 | 33.99 | $34.02 | 135 |
| 2026-07-14 | 33.96 | $33.97 | 200 |
| 2026-07-13 | 33.94 | $33.91 | 700 |
| 2026-07-10 | 33.93 | $34.00 | 107 |
| 2026-07-09 | 33.90 | $33.94 | 4801 |
| 2026-07-08 | 33.87 | $33.80 | 549 |
| 2026-07-07 | 33.87 | $33.84 | 100 |
| 2026-07-06 | 33.86 | $33.91 | 128 |
| 2026-07-02 | 33.83 | $33.76 | 100 |
| 2026-07-01 | 33.83 | $33.81 | 1000 |
| 2026-06-30 | 33.81 | $33.85 | 1300 |
| 2026-06-29 | 33.79 | $33.82 | 100 |
| 2026-06-26 | 33.76 | $33.74 | 100 |
| 2026-06-25 | 33.75 | $33.70 | 400 |
| 2026-06-24 | 33.74 | $33.65 | 14 |
| 2026-06-23 | 33.74 | $33.66 | 100 |
| 2026-06-22 | 33.74 | $33.75 | 100 |
| 2026-06-18 | 33.71 | $33.71 | 446 |
| 2026-06-17 | 33.69 | $33.59 | 315 |
| 2026-06-16 | 33.69 | $33.71 | 315 |
| 2026-06-15 | 33.67 | $33.73 | 200 |
| 2026-06-12 | 33.63 | $33.59 | 2588 |
| 2026-06-11 | 33.62 | $33.52 | 2708 |
| 2026-06-10 | 33.62 | $33.30 | 655 |
| 2026-06-09 | 33.67 | $33.46 | 1015 |
| 2026-06-08 | 33.69 | $33.52 | 428 |
| 2026-06-05 | 33.69 | $33.46 | 100 |
| 2026-06-04 | 33.71 | $33.63 | 1000 |
| 2026-06-03 | 33.70 | $33.62 | 631 |
| 2026-06-02 | 33.68 | $33.62 | 3400 |
| 2026-06-01 | 33.66 | $33.62 | 600 |
| 2026-05-29 | 33.63 | $33.64 | 100 |
| 2026-05-28 | 33.59 | $33.57 | 3446 |
| 2026-05-27 | 33.56 | $33.55 | 1107 |
| 2026-05-26 | 33.53 | $33.52 | 548 |
| 2026-05-22 | 33.50 | $33.44 | 4918 |
| 2026-05-21 | 33.47 | $33.40 | 1130 |
| 2026-05-20 | 33.45 | $33.36 | 1400 |
| 2026-05-19 | 33.43 | $33.25 | 1740 |
| 2026-05-18 | 33.44 | $33.34 | 1200 |
| 2026-05-15 | 33.42 | $33.29 | 5941 |
| 2026-05-14 | 33.40 | $33.42 | 11983 |
| 2026-05-13 | 33.35 | $33.35 | 12000 |
| 2026-05-12 | 33.31 | $33.29 | 200 |
| 2026-05-11 | 33.27 | $33.30 | 200 |
| 2026-05-08 | 33.22 | $33.28 | 3129 |
| 2026-05-07 | 33.17 | $33.20 | 1927 |
| 2026-05-06 | 33.12 | $33.23 | 4777 |
| 2026-05-05 | 33.06 | $33.10 | 4800 |
| 2026-05-04 | 33.01 | $33.00 | 249800 |
| 2026-05-01 | 32.97 | $33.05 | 800 |
| 2026-04-30 | 32.91 | $33.02 | 207411 |
| 2026-04-29 | 32.85 | $32.83 | 1200 |
| 2026-04-28 | 32.82 | $32.85 | 1700 |
| 2026-04-27 | 32.77 | $32.91 | 1400 |
| 2026-04-24 | 32.71 | $32.89 | 1400 |
| 2026-04-23 | 32.63 | $32.78 | 2900 |
| 2026-04-22 | 32.57 | $32.85 | 3096 |
| 2026-04-21 | 32.48 | $32.70 | 3100 |
| 2026-04-20 | 32.40 | $32.77 | 1000 |
| 2026-04-17 | 32.29 | $32.80 | 1524 |
| 2026-04-16 | 32.16 | $32.64 | 1512 |
| 2026-04-15 | 32.05 | $32.56 | 2440 |
| 2026-04-14 | 31.93 | $32.48 | 1133 |
| 2026-04-13 | 31.80 | $32.27 | 6100 |
| 2026-04-10 | 31.70 | $32.13 | 2728 |
| 2026-04-09 | 31.62 | $32.15 | 3006 |
| 2026-04-08 | 31.52 | $32.01 | 2000 |
| 2026-04-07 | 31.43 | $31.63 | 1100 |
| 2026-04-06 | 31.41 | $31.60 | 2024 |
| 2026-04-02 | 31.39 | $31.56 | 2100 |
| 2026-04-01 | 31.38 | $31.55 | 2820 |
| 2026-03-31 | 31.37 | $31.38 | 2439 |
| 2026-03-30 | 31.40 | $31.09 | 4600 |
| 2026-03-27 | 31.49 | $31.17 | 1600 |
| 2026-03-26 | 31.58 | $31.38 | 2500 |
| 2026-03-25 | 31.65 | $31.63 | 8650 |
| 2026-03-24 | 31.67 | $31.56 | 8800 |
| 2026-03-23 | 31.72 | $31.62 | 343715 |
| 2026-03-20 | 31.76 | $31.46 | 1300 |
| 2026-03-19 | 31.84 | $31.66 | 500 |
| 2026-03-18 | 31.89 | $31.71 | 649 |
| 2026-03-17 | 31.94 | $31.89 | 737 |
| 2026-03-16 | 31.96 | $31.85 | 1200 |
| 2026-03-13 | 31.99 | $31.73 | 929 |
| 2026-03-12 | 32.05 | $31.83 | 8277 |
| 2026-03-11 | 32.10 | $32.02 | 8300 |
| 2026-03-10 | 32.12 | $32.05 | 2800 |
| 2026-03-09 | 32.14 | $32.07 | 123600 |
| 2026-03-06 | 32.16 | $31.97 | 593 |
| 2026-03-05 | 32.20 | $32.14 | 593 |
| 2026-03-04 | 32.21 | $32.21 | 593 |
| 2026-03-03 | 32.21 | $32.08 | 600 |
| 2026-03-02 | 32.23 | $32.21 | 1300 |
| 2026-02-27 | 32.23 | $32.20 | 800 |
| 2026-02-26 | 32.23 | $32.26 | 100 |
| 2026-02-25 | 32.23 | $32.34 | 309 |
| 2026-02-24 | 32.20 | $32.21 | 1300 |
| 2026-02-23 | 32.19 | $32.10 | 343 |
| 2026-02-20 | 32.21 | $32.25 | 600 |
| 2026-02-19 | 32.20 | $32.13 | 100 |
| 2026-02-18 | 32.21 | $32.20 | 2306 |
| 2026-02-17 | 32.21 | $32.10 | 2406 |
| 2026-02-13 | 32.23 | $32.08 | 316 |
| 2026-02-12 | 32.26 | $32.08 | 276 |
| 2026-02-11 | 32.29 | $32.28 | 276 |
| 2026-02-10 | 32.28 | $32.29 | 300 |
| 2026-02-09 | 32.27 | $32.32 | 133 |
| 2026-02-06 | 32.25 | $32.26 | 3004 |
| 2026-02-05 | 32.24 | $31.98 | 5906 |
| 2026-02-04 | 32.28 | $32.15 | 2148 |
| 2026-02-03 | 32.30 | $32.20 | 2606 |
| 2026-02-02 | 32.31 | $32.32 | 4621 |
| 2026-01-30 | 32.30 | $32.25 | 129 |
| 2026-01-29 | 32.29 | $32.28 | 8733 |
| 2026-01-28 | 32.28 | $32.30 | 100 |
| 2026-01-27 | 32.26 | $32.31 | 841 |
| 2026-01-26 | 32.24 | $32.26 | 201 |
| 2026-01-23 | 32.22 | $32.19 | 1500 |
| 2026-01-22 | 32.22 | $32.17 | 4800 |
| 2026-01-21 | 32.22 | $32.11 | 10900 |
| 2026-01-20 | 32.23 | $31.98 | 4325 |
| 2026-01-16 | 32.26 | $32.24 | 340 |
| 2026-01-15 | 32.25 | $32.22 | 100 |
| 2026-01-14 | 32.24 | $32.18 | 344 |
| 2026-01-13 | 32.23 | $32.23 | 7019 |
| 2026-01-12 | 32.21 | $32.27 | 540 |
| 2026-01-09 | 32.18 | $32.23 | 7902 |
| 2026-01-08 | 32.15 | $32.15 | 2300 |
| 2026-01-07 | 32.14 | $32.17 | 11644 |
| 2026-01-06 | 32.11 | $32.20 | 3918 |
| 2026-01-05 | 32.08 | $32.12 | 1448 |
| 2026-01-02 | 32.05 | $32.04 | 700 |
| 2025-12-31 | 32.04 | $32.03 | — |
| 2025-12-30 | 32.02 | $32.01 | 344 |
| 2025-12-29 | 32.01 | $32.00 | 100 |
| 2025-12-26 | 32.00 | $31.98 | 900 |
| 2025-12-24 | 31.98 | $31.99 | 100 |
| 2025-12-23 | 31.97 | $31.98 | 700 |
| 2025-12-22 | 31.95 | $31.98 | 2000 |
| 2025-12-19 | 31.92 | $31.95 | 1500 |
| 2025-12-18 | 31.90 | $31.90 | 1731 |
| 2025-12-17 | 31.89 | $31.82 | 835 |
| 2025-12-16 | 31.89 | $31.89 | 1051 |
| 2025-12-15 | 31.87 | $31.88 | 1100 |
| 2025-12-12 | 31.85 | $31.87 | 100 |
| 2025-12-11 | 31.83 | $31.89 | 100 |
| 2025-12-10 | 31.80 | $31.87 | 1743 |
| 2025-12-09 | 31.77 | $31.81 | 213 |
| 2025-12-08 | 31.75 | $31.80 | 213 |
| 2025-12-05 | 31.72 | $31.82 | 100 |
| 2025-12-04 | 31.69 | $31.78 | 185 |
| 2025-12-03 | 31.65 | $31.78 | 200 |
| 2025-12-02 | 31.62 | $31.74 | 100 |
| 2025-12-01 | 31.58 | $31.70 | 6 |
| 2025-11-28 | 31.55 | $31.72 | 6 |
| 2025-11-26 | 31.50 | $31.67 | 656 |
| 2025-11-25 | 31.46 | $31.61 | 700 |
| 2025-11-24 | 31.43 | $31.52 | 200 |
| 2025-11-21 | 31.40 | $31.31 | 400 |
| 2025-11-20 | 31.42 | $31.18 | 400 |
| 2025-11-19 | 31.47 | $31.35 | 427 |
| 2025-11-18 | 31.49 | $31.32 | 600 |
| 2025-11-17 | 31.52 | $31.40 | 1 |
| 2025-11-14 | 31.54 | $31.47 | 100 |
| 2025-11-13 | 31.55 | $31.44 | 100 |
| 2025-11-12 | 31.56 | $31.61 | 100 |
| 2025-11-11 | 31.54 | $31.59 | 1000 |
| 2025-11-10 | 31.52 | $31.54 | 1000 |
| 2025-11-07 | 31.50 | $31.42 | 2200 |
| 2025-11-06 | 31.51 | $31.39 | 1731 |
| 2025-11-05 | 31.52 | $31.50 | 1322 |
| 2025-11-04 | 31.51 | $31.42 | 1500 |
| 2025-11-03 | 31.52 | $31.49 | 515 |
| 2025-10-31 | 31.52 | $31.51 | 515 |
| 2025-10-30 | 31.50 | $31.47 | 515 |
| 2025-10-29 | 31.50 | $31.52 | 1738 |
| 2025-10-28 | 31.48 | $31.55 | 300 |
| 2025-10-27 | 31.45 | $31.54 | 100 |
| 2025-10-24 | 31.41 | $31.48 | 197 |
| 2025-10-23 | 31.39 | $31.44 | 251 |
| 2025-10-22 | 31.36 | $31.37 | 300 |
| 2025-10-21 | 31.35 | $31.42 | 1653 |
| 2025-10-20 | 31.33 | $31.40 | 1653 |
| 2025-10-17 | 31.30 | $31.28 | 1700 |
| 2025-10-16 | 31.30 | $31.19 | 2549 |
| 2025-10-15 | 31.31 | $31.25 | 351 |
| 2025-10-14 | 31.31 | $31.23 | 400 |
| 2025-10-13 | 31.32 | $31.25 | — |
| 2025-10-10 | 31.32 | $31.08 | 200 |
| 2025-10-09 | 31.36 | $31.33 | 200 |
| 2025-10-08 | 31.35 | $31.34 | 100 |
| 2025-10-07 | 31.34 | $31.31 | 3190 |
| 2025-10-06 | 31.33 | $31.33 | 3200 |
| 2025-10-03 | 31.31 | $31.31 | 1300 |
| 2025-10-02 | 31.30 | $31.29 | 300 |
| 2025-10-01 | 31.28 | $31.30 | 101 |
| 2025-09-30 | 31.26 | $31.25 | 877 |
| 2025-09-29 | 31.25 | $31.22 | 900 |
| 2025-09-26 | 31.23 | $31.20 | 699 |
| 2025-09-25 | 31.22 | $31.13 | 700 |
| 2025-09-24 | 31.23 | $31.17 | 100 |
| 2025-09-23 | 31.22 | $31.20 | — |
| 2025-09-22 | 31.21 | $31.23 | — |
| 2025-09-19 | 31.18 | $31.20 | 2 |
| 2025-09-18 | 31.16 | $31.17 | 100 |
| 2025-09-17 | 31.14 | $31.13 | 100 |
| 2025-09-16 | 31.12 | $31.14 | 100 |
| 2025-09-15 | 31.10 | $31.14 | 1921 |
| 2025-09-12 | 31.07 | $31.10 | 1921 |
| 2025-09-11 | 31.05 | $31.11 | 3527 |
| 2025-09-10 | 31.02 | $31.03 | 600 |
| 2025-09-09 | 31.00 | $30.99 | 135 |
| 2025-09-08 | 30.98 | $30.95 | 309 |
| 2025-09-05 | 30.97 | $30.93 | 309 |
| 2025-09-04 | 30.96 | $30.96 | 1517 |
| 2025-09-03 | 30.95 | $30.88 | 1517 |
| 2025-09-02 | 30.94 | $30.81 | 1067 |
| 2025-08-29 | 30.95 | $30.89 | 1100 |
| 2025-08-28 | 30.95 | $30.96 | 300 |
| 2025-08-27 | 30.92 | $30.92 | 327 |
| 2025-08-26 | 30.90 | $30.88 | 327 |
| 2025-08-25 | 30.89 | $30.85 | 327 |
| 2025-08-22 | 30.87 | $30.88 | 66 |
| 2025-08-21 | 30.85 | $30.69 | 100 |
| 2025-08-20 | 30.86 | $30.75 | 709 |
| 2025-08-19 | 30.87 | $30.75 | 709 |
| 2025-08-18 | 30.87 | $30.83 | 709 |
| 2025-08-15 | 30.85 | $30.82 | 59 |
| 2025-08-14 | 30.83 | $30.85 | 3743 |
| 2025-08-13 | 30.80 | $30.84 | 3743 |
| 2025-08-12 | 30.76 | $30.80 | 823 |
| 2025-08-11 | 30.73 | $30.66 | 823 |
| 2025-08-08 | 30.72 | $30.70 | 400 |
| 2025-08-07 | 30.70 | $30.58 | 978 |
| 2025-08-06 | 30.70 | $30.61 | 3003 |
| 2025-08-05 | 30.69 | $30.51 | 3003 |
| 2025-08-04 | 30.70 | $30.56 | 3003 |
| 2025-08-01 | 30.70 | $30.38 | 848 |
| 2025-07-31 | 30.73 | $30.55 | 848 |
| 2025-07-30 | 30.73 | $30.60 | 1019 |
| 2025-07-29 | 30.72 | $30.62 | 500 |
| 2025-07-28 | 30.71 | $30.63 | 139 |
| 2025-07-25 | 30.68 | $30.64 | 526 |
| 2025-07-24 | 30.65 | $30.58 | 526 |
| 2025-07-23 | 30.62 | $30.56 | 300 |
| 2025-07-22 | 30.60 | $30.48 | 49914 |
| 2025-07-21 | 30.58 | $30.47 | 1032 |
| 2025-07-18 | 30.56 | $30.42 | 6807 |
| 2025-07-17 | 30.54 | $30.45 | 2641 |
| 2025-07-16 | 30.51 | $30.38 | 5200 |
| 2025-07-15 | 30.49 | $30.36 | 17100 |
| 2025-07-14 | 30.47 | $30.42 | 721925 |
| 2025-07-11 | 30.43 | $30.37 | 5600 |
| 2025-07-10 | 30.39 | $30.38 | 2500 |
| 2025-07-09 | 30.34 | $30.35 | 7407 |
| 2025-07-08 | 30.28 | $30.28 | 2615 |
| 2025-07-07 | 30.23 | $30.28 | 3238 |
| 2025-07-03 | 30.17 | $30.38 | 2302 |
| 2025-07-02 | 30.08 | $30.31 | 230800 |
| 2025-07-01 | 29.98 | $30.25 | 4700 |
| 2025-06-30 | 29.88 | $30.27 | 4775 |
| 2025-06-27 | 29.75 | $30.08 | 4800 |
| 2025-06-26 | 29.64 | $29.94 | 4022 |
| 2025-06-25 | 29.54 | $29.68 | 3100 |
| 2025-06-24 | 29.48 | $29.72 | 1544 |
| 2025-06-23 | 29.40 | $29.39 | 1436 |
| 2025-06-20 | 29.38 | $29.13 | 7700 |
| 2025-06-18 | 29.40 | $29.20 | 7900 |
| 2025-06-17 | 29.41 | $29.22 | 3300 |
| 2025-06-16 | 29.42 | $29.43 | 3315 |
| 2025-06-13 | 29.38 | $29.17 | 5600 |
| 2025-06-12 | 29.39 | $29.46 | 3401 |
| 2025-06-11 | 29.34 | $29.37 | 5120 |
| 2025-06-10 | 29.29 | $29.42 | 8936 |
| 2025-06-09 | 29.23 | $29.34 | 4300 |
| 2025-06-06 | 29.17 | $29.32 | 9100 |
| 2025-06-05 | 29.11 | $29.01 | 4500 |
| 2025-06-04 | 29.10 | $29.16 | 2000 |
| 2025-06-03 | 29.05 | $29.16 | 6406 |
| 2025-06-02 | 29.00 | $29.02 | 8548 |
| 2025-05-30 | 28.96 | $28.96 | 4639 |
| 2025-05-29 | 28.93 | $28.90 | 2900 |
| 2025-05-28 | 28.91 | $28.85 | 10700 |
| 2025-05-27 | 28.89 | $28.97 | 2600 |
| 2025-05-23 | 28.84 | $28.61 | 6608 |
| 2025-05-22 | 28.86 | $28.73 | 2638 |
| 2025-05-21 | 28.85 | $28.74 | 13700 |
| 2025-05-20 | 28.84 | $29.02 | 29814 |
| 2025-05-19 | 28.76 | $29.13 | 27600 |
| 2025-05-16 | 28.65 | $29.11 | 34100 |
| 2025-05-15 | 28.52 | $28.94 | 605000 |
| 2025-05-14 | 28.41 | $28.87 | 4700 |
| 2025-05-13 | 28.29 | $28.85 | 6000 |
| 2025-05-12 | 28.16 | $28.67 | 5047 |
| 2025-05-09 | 28.05 | $28.17 | 6213 |
| 2025-05-08 | 28.02 | $28.21 | 9022 |
| 2025-05-07 | 27.98 | $28.12 | 5116 |
| 2025-05-06 | 27.95 | $28.09 | 10603 |
| 2025-05-05 | 27.92 | $28.20 | 15728 |
| 2025-05-02 | 27.86 | $28.31 | 13900 |
| 2025-05-01 | 27.77 | $28.10 | 806340 |
| 2025-04-30 | 27.72 | $28.02 | 1325 |
| 2025-04-29 | 27.67 | $27.98 | 1505 |
| 2025-04-28 | 27.62 | $27.92 | 4946 |
| 2025-04-25 | 27.58 | $27.91 | 3300 |
| 2025-04-24 | 27.53 | $27.85 | 7026 |
| 2025-04-23 | 27.50 | $27.69 | 3900 |
| 2025-04-22 | 27.49 | $27.55 | 2041 |
| 2025-04-21 | 27.51 | $27.42 | 4003 |
| 2025-04-17 | 27.56 | $27.52 | 3013 |
| 2025-04-16 | 27.61 | $27.56 | 2901 |
| 2025-04-15 | 27.65 | $27.74 | 2740 |
| 2025-04-14 | 27.67 | $27.81 | 5042 |
| 2025-04-11 | 27.67 | $27.81 | 4200 |
| 2025-04-10 | 27.68 | $27.69 | 13238 |
| 2025-04-09 | 27.71 | $27.86 | 31800 |
| 2025-04-08 | 27.72 | $27.38 | 22600 |
| 2025-04-07 | 27.83 | $27.55 | 20200 |
| 2025-04-04 | 27.92 | $27.43 | 9700 |
| 2025-04-03 | 28.06 | $27.73 | 27411 |
| 2025-04-02 | 28.15 | $28.29 | 5900 |
| 2025-04-01 | 28.15 | $28.14 | 1128 |
| 2025-03-31 | 28.18 | $28.13 | 44400 |
| 2025-03-28 | 28.21 | $28.06 | 2048 |
| 2025-03-27 | 28.27 | $28.34 | 4300 |
| 2025-03-26 | 28.27 | $28.41 | 4205 |
| 2025-03-25 | 28.27 | $28.53 | 97134 |
| 2025-03-24 | 28.24 | $28.54 | 3807 |
| 2025-03-21 | 28.20 | $28.26 | 6630 |
| 2025-03-20 | 28.22 | $28.26 | 7400 |
| 2025-03-19 | 28.24 | $28.31 | 2616 |
| 2025-03-18 | 28.26 | $28.16 | 3800 |
| 2025-03-17 | 28.31 | $28.34 | 11848 |
| 2025-03-14 | 28.34 | $28.24 | 5518 |
| 2025-03-13 | 28.39 | $27.98 | 2600 |
| 2025-03-12 | 28.51 | $28.19 | 6100 |
| 2025-03-11 | 28.61 | $28.18 | 732500 |
| 2025-03-10 | 28.72 | $28.26 | — |
| 2025-03-07 | 28.84 | $28.63 | 2500 |
| 2025-03-06 | 28.89 | $28.56 | 1913 |
| 2025-03-05 | 28.97 | $28.80 | 100 |
| 2025-03-04 | 29.02 | $28.65 | 1100 |
| 2025-03-03 | 29.10 | $28.80 | 100 |
| 2025-02-28 | 29.16 | $29.04 | 12145 |
| 2025-02-27 | 29.19 | $28.84 | 100 |
| 2025-02-26 | 29.26 | $29.06 | 100 |
| 2025-02-25 | 29.29 | $29.06 | — |
| 2025-02-24 | 29.33 | $29.13 | 100 |
| 2025-02-21 | 29.36 | $29.19 | — |
| 2025-02-20 | 29.38 | $29.38 | 100 |
| 2025-02-19 | 29.36 | $29.41 | 613 |
| 2025-02-18 | 29.34 | $29.37 | 648 |
| 2025-02-14 | 29.32 | $29.36 | 100 |
| 2025-02-13 | 29.29 | $29.34 | — |
| 2025-02-12 | 29.27 | $29.22 | 200 |
| 2025-02-11 | 29.26 | $29.25 | 208 |
| 2025-02-10 | 29.25 | $29.24 | 208 |
| 2025-02-07 | 29.24 | $29.16 | 200 |
| 2025-02-06 | 29.24 | $29.26 | — |
| 2025-02-05 | 29.22 | $29.21 | — |
| 2025-02-04 | 29.21 | $29.17 | 900 |
| 2025-02-03 | 29.20 | $29.09 | — |
| 2025-01-31 | 29.20 | $29.16 | 100 |
| 2025-01-30 | 29.20 | $29.21 | 4102 |
| 2025-01-29 | 29.18 | $29.16 | 2616 |
| 2025-01-28 | 29.16 | $29.21 | 412 |
| 2025-01-27 | 29.13 | $29.09 | 100 |
| 2025-01-24 | 29.13 | $29.26 | 100 |
| 2025-01-23 | 29.08 | $29.27 | 100 |
| 2025-01-22 | 29.03 | $29.23 | — |
| 2025-01-21 | 28.97 | $29.16 | 100 |
| 2025-01-17 | 28.92 | $29.05 | — |
| 2025-01-16 | 28.88 | $28.94 | 100 |
| 2025-01-15 | 28.86 | $28.96 | — |
| 2025-01-14 | 28.83 | $28.71 | — |
| 2025-01-13 | 28.85 | $28.70 | 100 |
| 2025-01-10 | 28.87 | $28.68 | 938 |
| 2025-01-08 | 28.90 | $28.86 | 10300 |
| 2025-01-07 | 28.90 | $28.84 | — |
| 2025-01-06 | 28.90 | $28.96 | 800 |
| 2025-01-03 | 28.87 | $28.90 | 5200 |
| 2025-01-02 | 28.86 | $28.76 | 2645 |
| 2024-12-31 | 28.87 | $28.76 | 1400 |
| 2024-12-30 | 28.88 | $28.81 | 300 |
| 2024-12-27 | 28.88 | $28.88 | 100 |
| 2024-12-26 | 28.86 | $28.91 | 100 |
| 2024-12-24 | 28.84 | $28.89 | — |
| 2024-12-23 | 28.81 | $28.80 | 100 |
| 2024-12-20 | 28.80 | $28.69 | — |
| 2024-12-19 | 28.81 | $28.53 | 2620 |
| 2024-12-18 | 28.86 | $28.54 | 100 |
| 2024-12-17 | 28.90 | $28.86 | 1540 |
| 2024-12-16 | 28.89 | $28.84 | 1835 |
| 2024-12-13 | 28.88 | $28.83 | — |
| 2024-12-12 | 28.87 | $28.82 | 500 |
| 2024-12-11 | 28.86 | $28.83 | — |
| 2024-12-10 | 28.84 | $28.78 | 2634 |
| 2024-12-09 | 28.83 | $28.79 | — |
| 2024-12-06 | 28.81 | $28.81 | 100 |
| 2024-12-05 | 28.79 | $28.79 | 1600 |
| 2024-12-04 | 28.76 | $28.79 | — |
| 2024-12-03 | 28.73 | $28.76 | 920 |
| 2024-12-02 | 28.70 | $28.74 | 2740 |
| 2024-11-29 | 28.66 | $28.72 | 103 |
| 2024-11-27 | 28.63 | $28.66 | 100 |
| 2024-11-26 | 28.60 | $28.68 | — |
| 2024-11-25 | 28.56 | $28.62 | — |
| 2024-11-22 | 28.52 | $28.57 | — |
| 2024-11-21 | 28.49 | $28.50 | 132 |
| 2024-11-20 | 28.47 | $28.42 | — |
| 2024-11-19 | 28.46 | $28.42 | 600 |
| 2024-11-18 | 28.45 | $28.39 | 100 |
| 2024-11-15 | 28.44 | $28.33 | 100 |
| 2024-11-14 | 28.44 | $28.48 | 102 |
| 2024-11-13 | 28.41 | $28.52 | 100 |
| 2024-11-12 | 28.36 | $28.50 | 4100 |
| 2024-11-11 | 28.31 | $28.51 | — |
| 2024-11-08 | 28.25 | $28.50 | 7100 |
| 2024-11-07 | 28.18 | $28.45 | 100 |
| 2024-11-06 | 28.11 | $28.36 | 7900 |
| 2024-11-05 | 28.04 | $28.00 | 500 |
| 2024-11-04 | 28.04 | $27.81 | — |
| 2024-11-01 | 28.08 | $27.86 | 147 |
| 2024-10-31 | 28.12 | $27.83 | 100 |
| 2024-10-30 | 28.16 | $28.07 | 100 |
| 2024-10-29 | 28.17 | $28.11 | 949 |
| 2024-10-28 | 28.16 | $28.10 | — |
| 2024-10-25 | 28.15 | $28.06 | 100 |
| 2024-10-24 | 28.15 | $28.05 | 214 |
| 2024-10-23 | 28.15 | $28.01 | 716 |
| 2024-10-22 | 28.15 | $28.14 | — |
| 2024-10-21 | 28.13 | $28.12 | 100 |
| 2024-10-18 | 28.11 | $28.15 | 100 |
| 2024-10-17 | 28.08 | $28.09 | 200 |
| 2024-10-16 | 28.05 | $28.08 | 100 |
| 2024-10-15 | 28.02 | $28.02 | — |
| 2024-10-14 | 28.00 | $28.10 | — |
| 2024-10-11 | 27.96 | $28.01 | — |
| 2024-10-10 | 27.92 | $27.92 | 700 |
| 2024-10-09 | 27.90 | $27.96 | 100 |
| 2024-10-08 | 27.86 | $27.87 | — |
| 2024-10-07 | 27.84 | $27.73 | 1400 |
| 2024-10-04 | 27.84 | $27.85 | 300 |
| 2024-10-03 | 27.82 | $27.72 | 17300 |
| 2024-10-02 | 27.82 | $27.75 | 1211 |
| 2024-10-01 | 27.81 | $27.75 | 2223 |
| 2024-09-30 | 27.80 | $27.86 | 134 |
| 2024-09-27 | 27.76 | $27.81 | 100 |
| 2024-09-26 | 27.72 | $27.81 | 1038 |
| 2024-09-25 | 27.68 | $27.76 | 1409 |
| 2024-09-24 | 27.64 | $27.78 | 800 |
| 2024-09-23 | 27.59 | $27.75 | 349 |
| 2024-09-20 | 27.54 | $27.70 | 1200 |
| 2024-09-19 | 27.49 | $27.73 | 725 |
| 2024-09-18 | 27.42 | $27.48 | 300 |
| 2024-09-17 | 27.39 | $27.51 | 300 |
| 2024-09-16 | 27.35 | $27.51 | 529 |
| 2024-09-13 | 27.31 | $27.47 | 100 |
| 2024-09-12 | 27.26 | $27.37 | 244 |
| 2024-09-11 | 27.23 | $27.25 | 609 |
| 2024-09-10 | 27.22 | $27.11 | 441 |
| 2024-09-09 | 27.23 | $27.03 | 300 |
| 2024-09-06 | 27.27 | $26.88 | 300 |
| 2024-09-05 | 27.34 | $27.12 | 2141 |
| 2024-09-04 | 27.37 | $27.21 | 200 |
| 2024-09-03 | 27.39 | $27.25 | 701 |
| 2024-08-30 | 27.40 | $27.52 | 734 |
| 2024-08-29 | 27.35 | $27.36 | 600 |
| 2024-08-28 | 27.33 | $27.37 | 504 |
| 2024-08-27 | 27.30 | $27.44 | 640 |
| 2024-08-26 | 27.25 | $27.40 | 1320 |
| 2024-08-23 | 27.20 | $27.45 | 3043 |
| 2024-08-22 | 27.13 | $27.26 | 1011 |
| 2024-08-21 | 27.10 | $27.41 | 1600 |
| 2024-08-20 | 27.02 | $27.34 | 300 |
| 2024-08-19 | 26.94 | $27.34 | 100 |
| 2024-08-16 | 26.85 | $27.20 | 1300 |
| 2024-08-15 | 26.78 | $27.15 | 4800 |
| 2024-08-14 | 26.71 | $26.93 | 239 |
| 2024-08-13 | 26.67 | $26.87 | 2024 |
| 2024-08-12 | 26.64 | $26.63 | 600 |
| 2024-08-09 | 26.65 | $26.64 | 7019 |
| 2024-08-08 | 26.67 | $26.61 | 2800 |
| 2024-08-07 | 26.69 | $26.35 | 6800 |
| 2024-08-06 | 26.78 | $26.46 | 60344 |
| 2024-08-05 | 26.85 | $26.43 | 11430 |
| 2024-08-02 | 26.94 | $26.68 | 1738 |
| 2024-08-01 | 27.00 | $26.86 | 8647 |
| 2024-07-31 | 27.02 | $27.06 | 6500 |
| 2024-07-30 | 27.01 | $26.85 | — |
| 2024-07-29 | 27.04 | $26.90 | 100 |
| 2024-07-26 | 27.07 | $26.87 | 100 |
| 2024-07-25 | 27.10 | $26.75 | 3417 |
| 2024-07-24 | 27.16 | $26.80 | 337 |
| 2024-07-23 | 27.23 | $27.12 | — |
| 2024-07-22 | 27.23 | $27.16 | 35 |
| 2024-07-19 | 27.23 | $27.00 | 244 |
| 2024-07-18 | 27.26 | $27.09 | 672 |
| 2024-07-17 | 27.27 | $27.18 | — |
| 2024-07-16 | 27.27 | $27.35 | 192 |
| 2024-07-15 | 27.22 | $27.27 | — |
| 2024-07-12 | 27.19 | $27.24 | 1001 |
| 2024-07-11 | 27.16 | $27.17 | 1058 |
| 2024-07-10 | 27.13 | $27.27 | 1375 |
| 2024-07-09 | 27.08 | $27.12 | 2459 |
| 2024-07-08 | 27.05 | $27.15 | 4821 |
| 2024-07-05 | 27.01 | $27.16 | 5248 |
| 2024-07-03 | 26.96 | $27.03 | 207 |
| 2024-07-02 | 26.92 | $26.96 | 11661 |
| 2024-07-01 | 26.90 | $26.88 | 19497 |
| 2024-06-28 | 26.89 | $26.85 | 8672 |
| 2024-06-27 | 26.88 | $26.84 | 3500 |
| 2024-06-26 | 26.87 | $26.82 | 5414 |
| 2024-06-25 | 26.86 | $26.82 | 1 |
| 2024-06-24 | 26.85 | $26.81 | 187 |
| 2024-06-21 | 26.84 | $26.81 | 46 |
| 2024-06-20 | 26.83 | $26.79 | 60 |
| 2024-06-18 | 26.81 | $26.79 | 145 |
| 2024-06-17 | 26.80 | $26.77 | 1 |
| 2024-06-14 | 26.78 | $26.76 | 28 |
| 2024-06-13 | 26.76 | $26.75 | 4783 |
| 2024-06-12 | 26.75 | $26.75 | 5158 |
| 2024-06-11 | 26.72 | $26.71 | 69 |
| 2024-06-10 | 26.71 | $26.71 | 89 |
| 2024-06-07 | 26.69 | $26.69 | 42 |
| 2024-06-06 | 26.66 | $26.67 | 174659 |
| 2024-06-05 | 26.64 | $26.66 | 273 |
| 2024-06-04 | 26.61 | $26.58 | 903 |
| 2024-06-03 | 26.60 | $26.56 | 205 |
| 2024-05-31 | 26.59 | $26.55 | 816 |
| 2024-05-30 | 26.58 | $26.46 | 362 |
| 2024-05-29 | 26.58 | $26.51 | 791 |
| 2024-05-28 | 26.57 | $26.57 | 548 |
| 2024-05-24 | 26.54 | $26.57 | 251 |
| 2024-05-23 | 26.52 | $26.50 | 1163 |
| 2024-05-22 | 26.50 | $26.53 | 376 |
| 2024-05-21 | 26.47 | $26.56 | 1097 |
| 2024-05-20 | 26.42 | $26.53 | 2135 |
| 2024-05-17 | 26.38 | $26.52 | 1054 |
| 2024-05-16 | 26.33 | $26.50 | 838 |
| 2024-05-15 | 26.27 | $26.46 | 1155 |
| 2024-05-14 | 26.21 | $26.39 | 573 |
| 2024-05-13 | 26.16 | $26.32 | 90 |
| 2024-05-10 | 26.12 | $26.33 | 448 |
| 2024-05-09 | 26.06 | $26.29 | 972 |
| 2024-05-08 | 26.00 | $26.23 | 213 |
| 2024-05-07 | 25.95 | $26.21 | 703 |
| 2024-05-06 | 25.89 | $26.17 | 449 |
| 2024-05-03 | 25.82 | $26.03 | 397 |
| 2024-05-02 | 25.78 | $25.80 | 313 |
| 2024-05-01 | 25.78 | $25.69 | 461 |
| 2024-04-30 | 25.81 | $25.76 | 819 |
| 2024-04-29 | 25.82 | $25.97 | 2699 |
| 2024-04-26 | 25.79 | $25.92 | 2566 |
| 2024-04-25 | 25.77 | $25.75 | 791 |
| 2024-04-24 | 25.78 | $25.83 | 690 |
| 2024-04-23 | 25.77 | $25.81 | 1208 |
| 2024-04-22 | 25.77 | $25.61 | 239 |
| 2024-04-19 | 25.81 | $25.48 | 830 |
| 2024-04-18 | 25.88 | $25.62 | 904 |
| 2024-04-17 | 25.94 | $25.67 | 1013 |
| 2024-04-16 | 25.99 | $25.74 | 768 |
| 2024-04-15 | 26.04 | $25.76 | 886 |
| 2024-04-12 | 26.09 | $25.90 | 452 |
| 2024-04-11 | 26.12 | $26.07 | 1250 |
| 2024-04-10 | 26.12 | $25.99 | 553 |
| 2024-04-09 | 26.13 | $26.07 | 194 |
| 2024-04-08 | 26.13 | $26.07 | 527 |
| 2024-04-05 | 26.12 | $26.06 | 1284 |
| 2024-04-04 | 26.12 | $25.94 | 445 |
| 2024-04-03 | 26.14 | $26.07 | 4430 |
| 2024-04-02 | 26.14 | $26.06 | 2397 |
| 2024-04-01 | 26.14 | $26.13 | 6433 |
| 2024-03-28 | 26.12 | $26.15 | 513473 |
| 2024-03-27 | 26.09 | $26.12 | 2946 |
| 2024-03-26 | 26.07 | $26.05 | 2349 |
| 2024-03-25 | 26.05 | $26.06 | 1436 |
| 2024-03-22 | 26.03 | $26.09 | 1882 |
| 2024-03-21 | 26.00 | $26.08 | 2335 |
| 2024-03-20 | 25.96 | $26.04 | 2937 |
| 2024-03-19 | 25.93 | $25.96 | 3059 |
| 2024-03-18 | 25.91 | $25.89 | 1795 |
| 2024-03-15 | 25.89 | $25.82 | 1872 |
| 2024-03-14 | 25.89 | $25.86 | 2684 |
| 2024-03-13 | 25.88 | $25.91 | 2467 |
| 2024-03-12 | 25.85 | $25.92 | 3883 |
| 2024-03-11 | 25.82 | $25.79 | 1438 |
| 2024-03-08 | 25.81 | $25.81 | 1824 |
| 2024-03-07 | 25.79 | $25.87 | 2662 |
| 2024-03-06 | 25.76 | $25.76 | 3242 |
| 2024-03-05 | 25.74 | $25.69 | 10108 |
| 2024-03-04 | 25.74 | $25.81 | 1340 |
| 2024-03-01 | 25.70 | $25.82 | 1824 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
33.95
2026-07-17
Close Price
$33.84
Vol: 100
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
25.63
Average
29.60
Maximum
33.98
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 33.95 | $33.84 | 100 |
| 2026-07-16 | 33.98 | $33.94 | 100 |
| 2026-07-15 | 33.97 | $34.02 | 135 |
| 2026-07-14 | 33.94 | $33.97 | 200 |
| 2026-07-13 | 33.92 | $33.91 | 700 |
| 2026-07-10 | 33.91 | $34.00 | 107 |
| 2026-07-09 | 33.87 | $33.94 | 4801 |
| 2026-07-08 | 33.84 | $33.80 | 549 |
| 2026-07-07 | 33.84 | $33.84 | 100 |
| 2026-07-06 | 33.83 | $33.91 | 128 |
| 2026-07-02 | 33.79 | $33.76 | 100 |
| 2026-07-01 | 33.79 | $33.81 | 1000 |
| 2026-06-30 | 33.77 | $33.85 | 1300 |
| 2026-06-29 | 33.74 | $33.82 | 100 |
| 2026-06-26 | 33.70 | $33.74 | 100 |
| 2026-06-25 | 33.69 | $33.70 | 400 |
| 2026-06-24 | 33.68 | $33.65 | 14 |
| 2026-06-23 | 33.68 | $33.66 | 100 |
| 2026-06-22 | 33.68 | $33.75 | 100 |
| 2026-06-18 | 33.65 | $33.71 | 446 |
| 2026-06-17 | 33.62 | $33.59 | 315 |
| 2026-06-16 | 33.63 | $33.71 | 315 |
| 2026-06-15 | 33.59 | $33.73 | 200 |
| 2026-06-12 | 33.54 | $33.59 | 2588 |
| 2026-06-11 | 33.53 | $33.52 | 2708 |
| 2026-06-10 | 33.53 | $33.30 | 655 |
| 2026-06-09 | 33.60 | $33.46 | 1015 |
| 2026-06-08 | 33.63 | $33.52 | 428 |
| 2026-06-05 | 33.65 | $33.46 | 100 |
| 2026-06-04 | 33.69 | $33.63 | 1000 |
| 2026-06-03 | 33.68 | $33.62 | 631 |
| 2026-06-02 | 33.67 | $33.62 | 3400 |
| 2026-06-01 | 33.65 | $33.62 | 600 |
| 2026-05-29 | 33.63 | $33.64 | 100 |
| 2026-05-28 | 33.59 | $33.57 | 3446 |
| 2026-05-27 | 33.56 | $33.55 | 1107 |
| 2026-05-26 | 33.53 | $33.52 | 548 |
| 2026-05-22 | 33.50 | $33.44 | 4918 |
| 2026-05-21 | 33.48 | $33.40 | 1130 |
| 2026-05-20 | 33.47 | $33.36 | 1400 |
| 2026-05-19 | 33.46 | $33.25 | 1740 |
| 2026-05-18 | 33.49 | $33.34 | 1200 |
| 2026-05-15 | 33.48 | $33.29 | 5941 |
| 2026-05-14 | 33.49 | $33.42 | 11983 |
| 2026-05-13 | 33.45 | $33.35 | 12000 |
| 2026-05-12 | 33.41 | $33.29 | 200 |
| 2026-05-11 | 33.39 | $33.30 | 200 |
| 2026-05-08 | 33.35 | $33.28 | 3129 |
| 2026-05-07 | 33.30 | $33.20 | 1927 |
| 2026-05-06 | 33.27 | $33.23 | 4777 |
| 2026-05-05 | 33.21 | $33.10 | 4800 |
| 2026-05-04 | 33.17 | $33.00 | 249800 |
| 2026-05-01 | 33.15 | $33.05 | 800 |
| 2026-04-30 | 33.10 | $33.02 | 207411 |
| 2026-04-29 | 33.05 | $32.83 | 1200 |
| 2026-04-28 | 33.04 | $32.85 | 1700 |
| 2026-04-27 | 33.01 | $32.91 | 1400 |
| 2026-04-24 | 32.96 | $32.89 | 1400 |
| 2026-04-23 | 32.89 | $32.78 | 2900 |
| 2026-04-22 | 32.84 | $32.85 | 3096 |
| 2026-04-21 | 32.74 | $32.70 | 3100 |
| 2026-04-20 | 32.67 | $32.77 | 1000 |
| 2026-04-17 | 32.55 | $32.80 | 1524 |
| 2026-04-16 | 32.40 | $32.64 | 1512 |
| 2026-04-15 | 32.25 | $32.56 | 2440 |
| 2026-04-14 | 32.10 | $32.48 | 1133 |
| 2026-04-13 | 31.94 | $32.27 | 6100 |
| 2026-04-10 | 31.81 | $32.13 | 2728 |
| 2026-04-09 | 31.69 | $32.15 | 3006 |
| 2026-04-08 | 31.54 | $32.01 | 2000 |
| 2026-04-07 | 31.40 | $31.63 | 1100 |
| 2026-04-06 | 31.35 | $31.60 | 2024 |
| 2026-04-02 | 31.31 | $31.56 | 2100 |
| 2026-04-01 | 31.27 | $31.55 | 2820 |
| 2026-03-31 | 31.23 | $31.38 | 2439 |
| 2026-03-30 | 31.24 | $31.09 | 4600 |
| 2026-03-27 | 31.35 | $31.17 | 1600 |
| 2026-03-26 | 31.47 | $31.38 | 2500 |
| 2026-03-25 | 31.54 | $31.63 | 8650 |
| 2026-03-24 | 31.56 | $31.56 | 8800 |
| 2026-03-23 | 31.60 | $31.62 | 343715 |
| 2026-03-20 | 31.63 | $31.46 | 1300 |
| 2026-03-19 | 31.73 | $31.66 | 500 |
| 2026-03-18 | 31.79 | $31.71 | 649 |
| 2026-03-17 | 31.85 | $31.89 | 737 |
| 2026-03-16 | 31.86 | $31.85 | 1200 |
| 2026-03-13 | 31.90 | $31.73 | 929 |
| 2026-03-12 | 31.98 | $31.83 | 8277 |
| 2026-03-11 | 32.05 | $32.02 | 8300 |
| 2026-03-10 | 32.07 | $32.05 | 2800 |
| 2026-03-09 | 32.09 | $32.07 | 123600 |
| 2026-03-06 | 32.11 | $31.97 | 593 |
| 2026-03-05 | 32.16 | $32.14 | 593 |
| 2026-03-04 | 32.18 | $32.21 | 593 |
| 2026-03-03 | 32.17 | $32.08 | 600 |
| 2026-03-02 | 32.21 | $32.21 | 1300 |
| 2026-02-27 | 32.21 | $32.20 | 800 |
| 2026-02-26 | 32.21 | $32.26 | 100 |
| 2026-02-25 | 32.20 | $32.34 | 309 |
| 2026-02-24 | 32.15 | $32.21 | 1300 |
| 2026-02-23 | 32.14 | $32.10 | 343 |
| 2026-02-20 | 32.16 | $32.25 | 600 |
| 2026-02-19 | 32.14 | $32.13 | 100 |
| 2026-02-18 | 32.16 | $32.20 | 2306 |
| 2026-02-17 | 32.15 | $32.10 | 2406 |
| 2026-02-13 | 32.17 | $32.08 | 316 |
| 2026-02-12 | 32.21 | $32.08 | 276 |
| 2026-02-11 | 32.25 | $32.28 | 276 |
| 2026-02-10 | 32.24 | $32.29 | 300 |
| 2026-02-09 | 32.23 | $32.32 | 133 |
| 2026-02-06 | 32.20 | $32.26 | 3004 |
| 2026-02-05 | 32.18 | $31.98 | 5906 |
| 2026-02-04 | 32.25 | $32.15 | 2148 |
| 2026-02-03 | 32.28 | $32.20 | 2606 |
| 2026-02-02 | 32.30 | $32.32 | 4621 |
| 2026-01-30 | 32.28 | $32.25 | 129 |
| 2026-01-29 | 32.28 | $32.28 | 8733 |
| 2026-01-28 | 32.27 | $32.30 | 100 |
| 2026-01-27 | 32.25 | $32.31 | 841 |
| 2026-01-26 | 32.22 | $32.26 | 201 |
| 2026-01-23 | 32.20 | $32.19 | 1500 |
| 2026-01-22 | 32.19 | $32.17 | 4800 |
| 2026-01-21 | 32.19 | $32.11 | 10900 |
| 2026-01-20 | 32.21 | $31.98 | 4325 |
| 2026-01-16 | 32.27 | $32.24 | 340 |
| 2026-01-15 | 32.26 | $32.22 | 100 |
| 2026-01-14 | 32.25 | $32.18 | 344 |
| 2026-01-13 | 32.25 | $32.23 | 7019 |
| 2026-01-12 | 32.24 | $32.27 | 540 |
| 2026-01-09 | 32.20 | $32.23 | 7902 |
| 2026-01-08 | 32.17 | $32.15 | 2300 |
| 2026-01-07 | 32.16 | $32.17 | 11644 |
| 2026-01-06 | 32.13 | $32.20 | 3918 |
| 2026-01-05 | 32.09 | $32.12 | 1448 |
| 2026-01-02 | 32.06 | $32.04 | 700 |
| 2025-12-31 | 32.05 | $32.03 | — |
| 2025-12-30 | 32.04 | $32.01 | 344 |
| 2025-12-29 | 32.03 | $32.00 | 100 |
| 2025-12-26 | 32.02 | $31.98 | 900 |
| 2025-12-24 | 32.01 | $31.99 | 100 |
| 2025-12-23 | 31.99 | $31.98 | 700 |
| 2025-12-22 | 31.97 | $31.98 | 2000 |
| 2025-12-19 | 31.95 | $31.95 | 1500 |
| 2025-12-18 | 31.93 | $31.90 | 1731 |
| 2025-12-17 | 31.92 | $31.82 | 835 |
| 2025-12-16 | 31.92 | $31.89 | 1051 |
| 2025-12-15 | 31.91 | $31.88 | 1100 |
| 2025-12-12 | 31.90 | $31.87 | 100 |
| 2025-12-11 | 31.88 | $31.89 | 100 |
| 2025-12-10 | 31.85 | $31.87 | 1743 |
| 2025-12-09 | 31.81 | $31.81 | 213 |
| 2025-12-08 | 31.79 | $31.80 | 213 |
| 2025-12-05 | 31.76 | $31.82 | 100 |
| 2025-12-04 | 31.72 | $31.78 | 185 |
| 2025-12-03 | 31.69 | $31.78 | 200 |
| 2025-12-02 | 31.64 | $31.74 | 100 |
| 2025-12-01 | 31.59 | $31.70 | 6 |
| 2025-11-28 | 31.55 | $31.72 | 6 |
| 2025-11-26 | 31.48 | $31.67 | 656 |
| 2025-11-25 | 31.42 | $31.61 | 700 |
| 2025-11-24 | 31.37 | $31.52 | 200 |
| 2025-11-21 | 31.33 | $31.31 | 400 |
| 2025-11-20 | 31.35 | $31.18 | 400 |
| 2025-11-19 | 31.42 | $31.35 | 427 |
| 2025-11-18 | 31.45 | $31.32 | 600 |
| 2025-11-17 | 31.49 | $31.40 | 1 |
| 2025-11-14 | 31.52 | $31.47 | 100 |
| 2025-11-13 | 31.53 | $31.44 | 100 |
| 2025-11-12 | 31.55 | $31.61 | 100 |
| 2025-11-11 | 31.52 | $31.59 | 1000 |
| 2025-11-10 | 31.50 | $31.54 | 1000 |
| 2025-11-07 | 31.48 | $31.42 | 2200 |
| 2025-11-06 | 31.49 | $31.39 | 1731 |
| 2025-11-05 | 31.51 | $31.50 | 1322 |
| 2025-11-04 | 31.51 | $31.42 | 1500 |
| 2025-11-03 | 31.52 | $31.49 | 515 |
| 2025-10-31 | 31.52 | $31.51 | 515 |
| 2025-10-30 | 31.51 | $31.47 | 515 |
| 2025-10-29 | 31.50 | $31.52 | 1738 |
| 2025-10-28 | 31.48 | $31.55 | 300 |
| 2025-10-27 | 31.45 | $31.54 | 100 |
| 2025-10-24 | 31.40 | $31.48 | 197 |
| 2025-10-23 | 31.37 | $31.44 | 251 |
| 2025-10-22 | 31.34 | $31.37 | 300 |
| 2025-10-21 | 31.33 | $31.42 | 1653 |
| 2025-10-20 | 31.29 | $31.40 | 1653 |
| 2025-10-17 | 31.25 | $31.28 | 1700 |
| 2025-10-16 | 31.25 | $31.19 | 2549 |
| 2025-10-15 | 31.27 | $31.25 | 351 |
| 2025-10-14 | 31.27 | $31.23 | 400 |
| 2025-10-13 | 31.28 | $31.25 | — |
| 2025-10-10 | 31.29 | $31.08 | 200 |
| 2025-10-09 | 31.35 | $31.33 | 200 |
| 2025-10-08 | 31.34 | $31.34 | 100 |
| 2025-10-07 | 31.32 | $31.31 | 3190 |
| 2025-10-06 | 31.32 | $31.33 | 3200 |
| 2025-10-03 | 31.30 | $31.31 | 1300 |
| 2025-10-02 | 31.28 | $31.29 | 300 |
| 2025-10-01 | 31.26 | $31.30 | 101 |
| 2025-09-30 | 31.24 | $31.25 | 877 |
| 2025-09-29 | 31.22 | $31.22 | 900 |
| 2025-09-26 | 31.21 | $31.20 | 699 |
| 2025-09-25 | 31.20 | $31.13 | 700 |
| 2025-09-24 | 31.21 | $31.17 | 100 |
| 2025-09-23 | 31.21 | $31.20 | — |
| 2025-09-22 | 31.20 | $31.23 | — |
| 2025-09-19 | 31.17 | $31.20 | 2 |
| 2025-09-18 | 31.15 | $31.17 | 100 |
| 2025-09-17 | 31.12 | $31.13 | 100 |
| 2025-09-16 | 31.11 | $31.14 | 100 |
| 2025-09-15 | 31.08 | $31.14 | 1921 |
| 2025-09-12 | 31.05 | $31.10 | 1921 |
| 2025-09-11 | 31.02 | $31.11 | 3527 |
| 2025-09-10 | 30.98 | $31.03 | 600 |
| 2025-09-09 | 30.95 | $30.99 | 135 |
| 2025-09-08 | 30.93 | $30.95 | 309 |
| 2025-09-05 | 30.92 | $30.93 | 309 |
| 2025-09-04 | 30.91 | $30.96 | 1517 |
| 2025-09-03 | 30.89 | $30.88 | 1517 |
| 2025-09-02 | 30.89 | $30.81 | 1067 |
| 2025-08-29 | 30.90 | $30.89 | 1100 |
| 2025-08-28 | 30.90 | $30.96 | 300 |
| 2025-08-27 | 30.87 | $30.92 | 327 |
| 2025-08-26 | 30.84 | $30.88 | 327 |
| 2025-08-25 | 30.82 | $30.85 | 327 |
| 2025-08-22 | 30.81 | $30.88 | 66 |
| 2025-08-21 | 30.78 | $30.69 | 100 |
| 2025-08-20 | 30.80 | $30.75 | 709 |
| 2025-08-19 | 30.81 | $30.75 | 709 |
| 2025-08-18 | 30.81 | $30.83 | 709 |
| 2025-08-15 | 30.79 | $30.82 | 59 |
| 2025-08-14 | 30.77 | $30.85 | 3743 |
| 2025-08-13 | 30.73 | $30.84 | 3743 |
| 2025-08-12 | 30.69 | $30.80 | 823 |
| 2025-08-11 | 30.64 | $30.66 | 823 |
| 2025-08-08 | 30.63 | $30.70 | 400 |
| 2025-08-07 | 30.60 | $30.58 | 978 |
| 2025-08-06 | 30.60 | $30.61 | 3003 |
| 2025-08-05 | 30.59 | $30.51 | 3003 |
| 2025-08-04 | 30.61 | $30.56 | 3003 |
| 2025-08-01 | 30.61 | $30.38 | 848 |
| 2025-07-31 | 30.67 | $30.55 | 848 |
| 2025-07-30 | 30.69 | $30.60 | 1019 |
| 2025-07-29 | 30.69 | $30.62 | 500 |
| 2025-07-28 | 30.68 | $30.63 | 139 |
| 2025-07-25 | 30.66 | $30.64 | 526 |
| 2025-07-24 | 30.63 | $30.58 | 526 |
| 2025-07-23 | 30.60 | $30.56 | 300 |
| 2025-07-22 | 30.58 | $30.48 | 49914 |
| 2025-07-21 | 30.57 | $30.47 | 1032 |
| 2025-07-18 | 30.56 | $30.42 | 6807 |
| 2025-07-17 | 30.56 | $30.45 | 2641 |
| 2025-07-16 | 30.54 | $30.38 | 5200 |
| 2025-07-15 | 30.54 | $30.36 | 17100 |
| 2025-07-14 | 30.54 | $30.42 | 721925 |
| 2025-07-11 | 30.51 | $30.37 | 5600 |
| 2025-07-10 | 30.48 | $30.38 | 2500 |
| 2025-07-09 | 30.45 | $30.35 | 7407 |
| 2025-07-08 | 30.40 | $30.28 | 2615 |
| 2025-07-07 | 30.36 | $30.28 | 3238 |
| 2025-07-03 | 30.31 | $30.38 | 2302 |
| 2025-07-02 | 30.21 | $30.31 | 230800 |
| 2025-07-01 | 30.10 | $30.25 | 4700 |
| 2025-06-30 | 29.98 | $30.27 | 4775 |
| 2025-06-27 | 29.82 | $30.08 | 4800 |
| 2025-06-26 | 29.69 | $29.94 | 4022 |
| 2025-06-25 | 29.56 | $29.68 | 3100 |
| 2025-06-24 | 29.49 | $29.72 | 1544 |
| 2025-06-23 | 29.39 | $29.39 | 1436 |
| 2025-06-20 | 29.36 | $29.13 | 7700 |
| 2025-06-18 | 29.41 | $29.20 | 7900 |
| 2025-06-17 | 29.44 | $29.22 | 3300 |
| 2025-06-16 | 29.47 | $29.43 | 3315 |
| 2025-06-13 | 29.44 | $29.17 | 5600 |
| 2025-06-12 | 29.48 | $29.46 | 3401 |
| 2025-06-11 | 29.42 | $29.37 | 5120 |
| 2025-06-10 | 29.39 | $29.42 | 8936 |
| 2025-06-09 | 29.32 | $29.34 | 4300 |
| 2025-06-06 | 29.26 | $29.32 | 9100 |
| 2025-06-05 | 29.19 | $29.01 | 4500 |
| 2025-06-04 | 29.20 | $29.16 | 2000 |
| 2025-06-03 | 29.16 | $29.16 | 6406 |
| 2025-06-02 | 29.10 | $29.02 | 8548 |
| 2025-05-30 | 29.07 | $28.96 | 4639 |
| 2025-05-29 | 29.06 | $28.90 | 2900 |
| 2025-05-28 | 29.05 | $28.85 | 10700 |
| 2025-05-27 | 29.05 | $28.97 | 2600 |
| 2025-05-23 | 29.01 | $28.61 | 6608 |
| 2025-05-22 | 29.07 | $28.73 | 2638 |
| 2025-05-21 | 29.10 | $28.74 | 13700 |
| 2025-05-20 | 29.12 | $29.02 | 29814 |
| 2025-05-19 | 29.06 | $29.13 | 27600 |
| 2025-05-16 | 28.94 | $29.11 | 34100 |
| 2025-05-15 | 28.79 | $28.94 | 605000 |
| 2025-05-14 | 28.67 | $28.87 | 4700 |
| 2025-05-13 | 28.53 | $28.85 | 6000 |
| 2025-05-12 | 28.36 | $28.67 | 5047 |
| 2025-05-09 | 28.22 | $28.17 | 6213 |
| 2025-05-08 | 28.19 | $28.21 | 9022 |
| 2025-05-07 | 28.15 | $28.12 | 5116 |
| 2025-05-06 | 28.12 | $28.09 | 10603 |
| 2025-05-05 | 28.09 | $28.20 | 15728 |
| 2025-05-02 | 28.03 | $28.31 | 13900 |
| 2025-05-01 | 27.91 | $28.10 | 806340 |
| 2025-04-30 | 27.83 | $28.02 | 1325 |
| 2025-04-29 | 27.76 | $27.98 | 1505 |
| 2025-04-28 | 27.69 | $27.92 | 4946 |
| 2025-04-25 | 27.63 | $27.91 | 3300 |
| 2025-04-24 | 27.55 | $27.85 | 7026 |
| 2025-04-23 | 27.48 | $27.69 | 3900 |
| 2025-04-22 | 27.45 | $27.55 | 2041 |
| 2025-04-21 | 27.47 | $27.42 | 4003 |
| 2025-04-17 | 27.53 | $27.52 | 3013 |
| 2025-04-16 | 27.57 | $27.56 | 2901 |
| 2025-04-15 | 27.61 | $27.74 | 2740 |
| 2025-04-14 | 27.62 | $27.81 | 5042 |
| 2025-04-11 | 27.60 | $27.81 | 4200 |
| 2025-04-10 | 27.58 | $27.69 | 13238 |
| 2025-04-09 | 27.61 | $27.86 | 31800 |
| 2025-04-08 | 27.59 | $27.38 | 22600 |
| 2025-04-07 | 27.72 | $27.55 | 20200 |
| 2025-04-04 | 27.83 | $27.43 | 9700 |
| 2025-04-03 | 28.01 | $27.73 | 27411 |
| 2025-04-02 | 28.14 | $28.29 | 5900 |
| 2025-04-01 | 28.11 | $28.14 | 1128 |
| 2025-03-31 | 28.14 | $28.13 | 44400 |
| 2025-03-28 | 28.17 | $28.06 | 2048 |
| 2025-03-27 | 28.24 | $28.34 | 4300 |
| 2025-03-26 | 28.24 | $28.41 | 4205 |
| 2025-03-25 | 28.21 | $28.53 | 97134 |
| 2025-03-24 | 28.15 | $28.54 | 3807 |
| 2025-03-21 | 28.07 | $28.26 | 6630 |
| 2025-03-20 | 28.07 | $28.26 | 7400 |
| 2025-03-19 | 28.07 | $28.31 | 2616 |
| 2025-03-18 | 28.07 | $28.16 | 3800 |
| 2025-03-17 | 28.11 | $28.34 | 11848 |
| 2025-03-14 | 28.11 | $28.24 | 5518 |
| 2025-03-13 | 28.15 | $27.98 | 2600 |
| 2025-03-12 | 28.29 | $28.19 | 6100 |
| 2025-03-11 | 28.39 | $28.18 | 732500 |
| 2025-03-10 | 28.53 | $28.26 | — |
| 2025-03-07 | 28.67 | $28.63 | 2500 |
| 2025-03-06 | 28.73 | $28.56 | 1913 |
| 2025-03-05 | 28.83 | $28.80 | 100 |
| 2025-03-04 | 28.88 | $28.65 | 1100 |
| 2025-03-03 | 28.99 | $28.80 | 100 |
| 2025-02-28 | 29.07 | $29.04 | 12145 |
| 2025-02-27 | 29.10 | $28.84 | 100 |
| 2025-02-26 | 29.20 | $29.06 | 100 |
| 2025-02-25 | 29.24 | $29.06 | — |
| 2025-02-24 | 29.30 | $29.13 | 100 |
| 2025-02-21 | 29.35 | $29.19 | — |
| 2025-02-20 | 29.39 | $29.38 | 100 |
| 2025-02-19 | 29.37 | $29.41 | 613 |
| 2025-02-18 | 29.34 | $29.37 | 648 |
| 2025-02-14 | 29.32 | $29.36 | 100 |
| 2025-02-13 | 29.29 | $29.34 | — |
| 2025-02-12 | 29.26 | $29.22 | 200 |
| 2025-02-11 | 29.26 | $29.25 | 208 |
| 2025-02-10 | 29.25 | $29.24 | 208 |
| 2025-02-07 | 29.24 | $29.16 | 200 |
| 2025-02-06 | 29.24 | $29.26 | — |
| 2025-02-05 | 29.22 | $29.21 | — |
| 2025-02-04 | 29.21 | $29.17 | 900 |
| 2025-02-03 | 29.21 | $29.09 | — |
| 2025-01-31 | 29.23 | $29.16 | 100 |
| 2025-01-30 | 29.23 | $29.21 | 4102 |
| 2025-01-29 | 29.21 | $29.16 | 2616 |
| 2025-01-28 | 29.20 | $29.21 | 412 |
| 2025-01-27 | 29.17 | $29.09 | 100 |
| 2025-01-24 | 29.17 | $29.26 | 100 |
| 2025-01-23 | 29.11 | $29.27 | 100 |
| 2025-01-22 | 29.04 | $29.23 | — |
| 2025-01-21 | 28.97 | $29.16 | 100 |
| 2025-01-17 | 28.89 | $29.05 | — |
| 2025-01-16 | 28.84 | $28.94 | 100 |
| 2025-01-15 | 28.81 | $28.96 | — |
| 2025-01-14 | 28.76 | $28.71 | — |
| 2025-01-13 | 28.79 | $28.70 | 100 |
| 2025-01-10 | 28.82 | $28.68 | 938 |
| 2025-01-08 | 28.86 | $28.86 | 10300 |
| 2025-01-07 | 28.86 | $28.84 | — |
| 2025-01-06 | 28.87 | $28.96 | 800 |
| 2025-01-03 | 28.83 | $28.90 | 5200 |
| 2025-01-02 | 28.81 | $28.76 | 2645 |
| 2024-12-31 | 28.82 | $28.76 | 1400 |
| 2024-12-30 | 28.84 | $28.81 | 300 |
| 2024-12-27 | 28.84 | $28.88 | 100 |
| 2024-12-26 | 28.82 | $28.91 | 100 |
| 2024-12-24 | 28.79 | $28.89 | — |
| 2024-12-23 | 28.75 | $28.80 | 100 |
| 2024-12-20 | 28.73 | $28.69 | — |
| 2024-12-19 | 28.75 | $28.53 | 2620 |
| 2024-12-18 | 28.82 | $28.54 | 100 |
| 2024-12-17 | 28.89 | $28.86 | 1540 |
| 2024-12-16 | 28.88 | $28.84 | 1835 |
| 2024-12-13 | 28.88 | $28.83 | — |
| 2024-12-12 | 28.87 | $28.82 | 500 |
| 2024-12-11 | 28.86 | $28.83 | — |
| 2024-12-10 | 28.85 | $28.78 | 2634 |
| 2024-12-09 | 28.84 | $28.79 | — |
| 2024-12-06 | 28.83 | $28.81 | 100 |
| 2024-12-05 | 28.81 | $28.79 | 1600 |
| 2024-12-04 | 28.79 | $28.79 | — |
| 2024-12-03 | 28.76 | $28.76 | 920 |
| 2024-12-02 | 28.72 | $28.74 | 2740 |
| 2024-11-29 | 28.69 | $28.72 | 103 |
| 2024-11-27 | 28.65 | $28.66 | 100 |
| 2024-11-26 | 28.62 | $28.68 | — |
| 2024-11-25 | 28.57 | $28.62 | — |
| 2024-11-22 | 28.53 | $28.57 | — |
| 2024-11-21 | 28.50 | $28.50 | 132 |
| 2024-11-20 | 28.48 | $28.42 | — |
| 2024-11-19 | 28.47 | $28.42 | 600 |
| 2024-11-18 | 28.47 | $28.39 | 100 |
| 2024-11-15 | 28.47 | $28.33 | 100 |
| 2024-11-14 | 28.48 | $28.48 | 102 |
| 2024-11-13 | 28.45 | $28.52 | 100 |
| 2024-11-12 | 28.40 | $28.50 | 4100 |
| 2024-11-11 | 28.34 | $28.51 | — |
| 2024-11-08 | 28.26 | $28.50 | 7100 |
| 2024-11-07 | 28.16 | $28.45 | 100 |
| 2024-11-06 | 28.06 | $28.36 | 7900 |
| 2024-11-05 | 27.96 | $28.00 | 500 |
| 2024-11-04 | 27.96 | $27.81 | — |
| 2024-11-01 | 28.01 | $27.86 | 147 |
| 2024-10-31 | 28.07 | $27.83 | 100 |
| 2024-10-30 | 28.14 | $28.07 | 100 |
| 2024-10-29 | 28.14 | $28.11 | 949 |
| 2024-10-28 | 28.14 | $28.10 | — |
| 2024-10-25 | 28.14 | $28.06 | 100 |
| 2024-10-24 | 28.14 | $28.05 | 214 |
| 2024-10-23 | 28.15 | $28.01 | 716 |
| 2024-10-22 | 28.17 | $28.14 | — |
| 2024-10-21 | 28.16 | $28.12 | 100 |
| 2024-10-18 | 28.14 | $28.15 | 100 |
| 2024-10-17 | 28.10 | $28.09 | 200 |
| 2024-10-16 | 28.08 | $28.08 | 100 |
| 2024-10-15 | 28.05 | $28.02 | — |
| 2024-10-14 | 28.03 | $28.10 | — |
| 2024-10-11 | 27.98 | $28.01 | — |
| 2024-10-10 | 27.94 | $27.92 | 700 |
| 2024-10-09 | 27.92 | $27.96 | 100 |
| 2024-10-08 | 27.88 | $27.87 | — |
| 2024-10-07 | 27.86 | $27.73 | 1400 |
| 2024-10-04 | 27.88 | $27.85 | 300 |
| 2024-10-03 | 27.85 | $27.72 | 17300 |
| 2024-10-02 | 27.87 | $27.75 | 1211 |
| 2024-10-01 | 27.87 | $27.75 | 2223 |
| 2024-09-30 | 27.87 | $27.86 | 134 |
| 2024-09-27 | 27.83 | $27.81 | 100 |
| 2024-09-26 | 27.80 | $27.81 | 1038 |
| 2024-09-25 | 27.76 | $27.76 | 1409 |
| 2024-09-24 | 27.72 | $27.78 | 800 |
| 2024-09-23 | 27.66 | $27.75 | 349 |
| 2024-09-20 | 27.60 | $27.70 | 1200 |
| 2024-09-19 | 27.54 | $27.73 | 725 |
| 2024-09-18 | 27.45 | $27.48 | 300 |
| 2024-09-17 | 27.42 | $27.51 | 300 |
| 2024-09-16 | 27.37 | $27.51 | 529 |
| 2024-09-13 | 27.31 | $27.47 | 100 |
| 2024-09-12 | 27.24 | $27.37 | 244 |
| 2024-09-11 | 27.20 | $27.25 | 609 |
| 2024-09-10 | 27.18 | $27.11 | 441 |
| 2024-09-09 | 27.21 | $27.03 | 300 |
| 2024-09-06 | 27.26 | $26.88 | 300 |
| 2024-09-05 | 27.37 | $27.12 | 2141 |
| 2024-09-04 | 27.43 | $27.21 | 200 |
| 2024-09-03 | 27.47 | $27.25 | 701 |
| 2024-08-30 | 27.50 | $27.52 | 734 |
| 2024-08-29 | 27.45 | $27.36 | 600 |
| 2024-08-28 | 27.44 | $27.37 | 504 |
| 2024-08-27 | 27.42 | $27.44 | 640 |
| 2024-08-26 | 27.36 | $27.40 | 1320 |
| 2024-08-23 | 27.31 | $27.45 | 3043 |
| 2024-08-22 | 27.23 | $27.26 | 1011 |
| 2024-08-21 | 27.19 | $27.41 | 1600 |
| 2024-08-20 | 27.09 | $27.34 | 300 |
| 2024-08-19 | 26.98 | $27.34 | 100 |
| 2024-08-16 | 26.86 | $27.20 | 1300 |
| 2024-08-15 | 26.75 | $27.15 | 4800 |
| 2024-08-14 | 26.63 | $26.93 | 239 |
| 2024-08-13 | 26.56 | $26.87 | 2024 |
| 2024-08-12 | 26.50 | $26.63 | 600 |
| 2024-08-09 | 26.50 | $26.64 | 7019 |
| 2024-08-08 | 26.50 | $26.61 | 2800 |
| 2024-08-07 | 26.51 | $26.35 | 6800 |
| 2024-08-06 | 26.62 | $26.46 | 60344 |
| 2024-08-05 | 26.71 | $26.43 | 11430 |
| 2024-08-02 | 26.83 | $26.68 | 1738 |
| 2024-08-01 | 26.90 | $26.86 | 8647 |
| 2024-07-31 | 26.93 | $27.06 | 6500 |
| 2024-07-30 | 26.90 | $26.85 | — |
| 2024-07-29 | 26.94 | $26.90 | 100 |
| 2024-07-26 | 26.97 | $26.87 | 100 |
| 2024-07-25 | 27.01 | $26.75 | 3417 |
| 2024-07-24 | 27.10 | $26.80 | 337 |
| 2024-07-23 | 27.20 | $27.12 | — |
| 2024-07-22 | 27.21 | $27.16 | 35 |
| 2024-07-19 | 27.21 | $27.00 | 244 |
| 2024-07-18 | 27.27 | $27.09 | 672 |
| 2024-07-17 | 27.30 | $27.18 | — |
| 2024-07-16 | 27.30 | $27.35 | 192 |
| 2024-07-15 | 27.26 | $27.27 | — |
| 2024-07-12 | 27.22 | $27.24 | 1001 |
| 2024-07-11 | 27.19 | $27.17 | 1058 |
| 2024-07-10 | 27.16 | $27.27 | 1375 |
| 2024-07-09 | 27.10 | $27.12 | 2459 |
| 2024-07-08 | 27.07 | $27.15 | 4821 |
| 2024-07-05 | 27.02 | $27.16 | 5248 |
| 2024-07-03 | 26.95 | $27.03 | 207 |
| 2024-07-02 | 26.91 | $26.96 | 11661 |
| 2024-07-01 | 26.88 | $26.88 | 19497 |
| 2024-06-28 | 26.87 | $26.85 | 8672 |
| 2024-06-27 | 26.86 | $26.84 | 3500 |
| 2024-06-26 | 26.85 | $26.82 | 5414 |
| 2024-06-25 | 26.85 | $26.82 | 1 |
| 2024-06-24 | 26.84 | $26.81 | 187 |
| 2024-06-21 | 26.84 | $26.81 | 46 |
| 2024-06-20 | 26.83 | $26.79 | 60 |
| 2024-06-18 | 26.82 | $26.79 | 145 |
| 2024-06-17 | 26.80 | $26.77 | 1 |
| 2024-06-14 | 26.79 | $26.76 | 28 |
| 2024-06-13 | 26.78 | $26.75 | 4783 |
| 2024-06-12 | 26.76 | $26.75 | 5158 |
| 2024-06-11 | 26.74 | $26.71 | 69 |
| 2024-06-10 | 26.73 | $26.71 | 89 |
| 2024-06-07 | 26.71 | $26.69 | 42 |
| 2024-06-06 | 26.69 | $26.67 | 174659 |
| 2024-06-05 | 26.66 | $26.66 | 273 |
| 2024-06-04 | 26.64 | $26.58 | 903 |
| 2024-06-03 | 26.63 | $26.56 | 205 |
| 2024-05-31 | 26.63 | $26.55 | 816 |
| 2024-05-30 | 26.62 | $26.46 | 362 |
| 2024-05-29 | 26.64 | $26.51 | 791 |
| 2024-05-28 | 26.64 | $26.57 | 548 |
| 2024-05-24 | 26.63 | $26.57 | 251 |
| 2024-05-23 | 26.61 | $26.50 | 1163 |
| 2024-05-22 | 26.60 | $26.53 | 376 |
| 2024-05-21 | 26.58 | $26.56 | 1097 |
| 2024-05-20 | 26.54 | $26.53 | 2135 |
| 2024-05-17 | 26.49 | $26.52 | 1054 |
| 2024-05-16 | 26.44 | $26.50 | 838 |
| 2024-05-15 | 26.38 | $26.46 | 1155 |
| 2024-05-14 | 26.31 | $26.39 | 573 |
| 2024-05-13 | 26.25 | $26.32 | 90 |
| 2024-05-10 | 26.19 | $26.33 | 448 |
| 2024-05-09 | 26.12 | $26.29 | 972 |
| 2024-05-08 | 26.05 | $26.23 | 213 |
| 2024-05-07 | 25.97 | $26.21 | 703 |
| 2024-05-06 | 25.89 | $26.17 | 449 |
| 2024-05-03 | 25.80 | $26.03 | 397 |
| 2024-05-02 | 25.73 | $25.80 | 313 |
| 2024-05-01 | 25.72 | $25.69 | 461 |
| 2024-04-30 | 25.75 | $25.76 | 819 |
| 2024-04-29 | 25.76 | $25.97 | 2699 |
| 2024-04-26 | 25.71 | $25.92 | 2566 |
| 2024-04-25 | 25.67 | $25.75 | 791 |
| 2024-04-24 | 25.67 | $25.83 | 690 |
| 2024-04-23 | 25.65 | $25.81 | 1208 |
| 2024-04-22 | 25.63 | $25.61 | 239 |
| 2024-04-19 | 25.67 | $25.48 | 830 |
| 2024-04-18 | 25.76 | $25.62 | 904 |
| 2024-04-17 | 25.83 | $25.67 | 1013 |
| 2024-04-16 | 25.90 | $25.74 | 768 |
| 2024-04-15 | 25.97 | $25.76 | 886 |
| 2024-04-12 | 26.04 | $25.90 | 452 |
| 2024-04-11 | 26.08 | $26.07 | 1250 |
| 2024-04-10 | 26.08 | $25.99 | 553 |
| 2024-04-09 | 26.10 | $26.07 | 194 |
| 2024-04-08 | 26.10 | $26.07 | 527 |
| 2024-04-05 | 26.11 | $26.06 | 1284 |
| 2024-04-04 | 26.11 | $25.94 | 445 |
| 2024-04-03 | 26.15 | $26.07 | 4430 |
| 2024-04-02 | 26.15 | $26.06 | 2397 |
| 2024-04-01 | 26.16 | $26.13 | 6433 |
| 2024-03-28 | 26.15 | $26.15 | 513473 |
| 2024-03-27 | 26.12 | $26.12 | 2946 |
| 2024-03-26 | 26.10 | $26.05 | 2349 |
| 2024-03-25 | 26.08 | $26.06 | 1436 |
| 2024-03-22 | 26.07 | $26.09 | 1882 |
| 2024-03-21 | 26.03 | $26.08 | 2335 |
| 2024-03-20 | 25.99 | $26.04 | 2937 |
| 2024-03-19 | 25.95 | $25.96 | 3059 |
| 2024-03-18 | 25.92 | $25.89 | 1795 |
| 2024-03-15 | 25.92 | $25.82 | 1872 |
| 2024-03-14 | 25.92 | $25.86 | 2684 |
| 2024-03-13 | 25.92 | $25.91 | 2467 |
| 2024-03-12 | 25.89 | $25.92 | 3883 |
| 2024-03-11 | 25.86 | $25.79 | 1438 |
| 2024-03-08 | 25.86 | $25.81 | 1824 |
| 2024-03-07 | 25.84 | $25.87 | 2662 |
| 2024-03-06 | 25.81 | $25.76 | 3242 |
| 2024-03-05 | 25.80 | $25.69 | 10108 |
| 2024-03-04 | 25.80 | $25.81 | 1340 |
| 2024-03-01 | 25.77 | $25.82 | 1824 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.74
2026-07-17
Close Price
$33.84
Vol: 100
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
29.83
Average
60.20
Maximum
82.74
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 56.74 | $33.84 | 100 |
| 2026-07-16 | 60.78 | $33.94 | 100 |
| 2026-07-15 | 64.25 | $34.02 | 135 |
| 2026-07-14 | 62.99 | $33.97 | 200 |
| 2026-07-13 | 61.45 | $33.91 | 700 |
| 2026-07-10 | 65.34 | $34.00 | 107 |
| 2026-07-09 | 63.89 | $33.94 | 4801 |
| 2026-07-08 | 60.21 | $33.80 | 549 |
| 2026-07-07 | 61.92 | $33.84 | 100 |
| 2026-07-06 | 65.00 | $33.91 | 128 |
| 2026-07-02 | 61.06 | $33.76 | 100 |
| 2026-07-01 | 63.32 | $33.81 | 1000 |
| 2026-06-30 | 65.14 | $33.85 | 1300 |
| 2026-06-29 | 64.41 | $33.82 | 100 |
| 2026-06-26 | 62.41 | $33.74 | 100 |
| 2026-06-25 | 61.38 | $33.70 | 400 |
| 2026-06-24 | 60.08 | $33.65 | 14 |
| 2026-06-23 | 60.47 | $33.66 | 100 |
| 2026-06-22 | 63.99 | $33.75 | 100 |
| 2026-06-18 | 63.08 | $33.71 | 446 |
| 2026-06-17 | 60.22 | $33.59 | 315 |
| 2026-06-16 | 65.00 | $33.71 | 315 |
| 2026-06-15 | 65.83 | $33.73 | 200 |
| 2026-06-12 | 62.67 | $33.59 | 2588 |
| 2026-06-11 | 60.96 | $33.52 | 2708 |
| 2026-06-10 | 54.75 | $33.30 | 655 |
| 2026-06-09 | 61.51 | $33.46 | 1015 |
| 2026-06-08 | 64.33 | $33.52 | 428 |
| 2026-06-05 | 62.70 | $33.46 | 100 |
| 2026-06-04 | 71.49 | $33.63 | 1000 |
| 2026-06-03 | 71.27 | $33.62 | 631 |
| 2026-06-02 | 71.27 | $33.62 | 3400 |
| 2026-06-01 | 71.27 | $33.62 | 600 |
| 2026-05-29 | 72.25 | $33.64 | 100 |
| 2026-05-28 | 70.92 | $33.57 | 3446 |
| 2026-05-27 | 70.54 | $33.55 | 1107 |
| 2026-05-26 | 69.97 | $33.52 | 548 |
| 2026-05-22 | 68.45 | $33.44 | 4918 |
| 2026-05-21 | 67.67 | $33.40 | 1130 |
| 2026-05-20 | 66.89 | $33.36 | 1400 |
| 2026-05-19 | 64.67 | $33.25 | 1740 |
| 2026-05-18 | 68.23 | $33.34 | 1200 |
| 2026-05-15 | 67.28 | $33.29 | 5941 |
| 2026-05-14 | 72.64 | $33.42 | 11983 |
| 2026-05-13 | 71.48 | $33.35 | 12000 |
| 2026-05-12 | 70.45 | $33.29 | 200 |
| 2026-05-11 | 70.86 | $33.30 | 200 |
| 2026-05-08 | 70.54 | $33.28 | 3129 |
| 2026-05-07 | 69.25 | $33.20 | 1927 |
| 2026-05-06 | 70.35 | $33.23 | 4777 |
| 2026-05-05 | 68.29 | $33.10 | 4800 |
| 2026-05-04 | 66.60 | $33.00 | 249800 |
| 2026-05-01 | 68.33 | $33.05 | 800 |
| 2026-04-30 | 67.85 | $33.02 | 207411 |
| 2026-04-29 | 64.65 | $32.83 | 1200 |
| 2026-04-28 | 65.30 | $32.85 | 1700 |
| 2026-04-27 | 67.23 | $32.91 | 1400 |
| 2026-04-24 | 66.92 | $32.89 | 1400 |
| 2026-04-23 | 65.21 | $32.78 | 2900 |
| 2026-04-22 | 67.32 | $32.85 | 3096 |
| 2026-04-21 | 65.01 | $32.70 | 3100 |
| 2026-04-20 | 67.11 | $32.77 | 1000 |
| 2026-04-17 | 68.00 | $32.80 | 1524 |
| 2026-04-16 | 65.69 | $32.64 | 1512 |
| 2026-04-15 | 64.47 | $32.56 | 2440 |
| 2026-04-14 | 63.23 | $32.48 | 1133 |
| 2026-04-13 | 59.71 | $32.27 | 6100 |
| 2026-04-10 | 57.12 | $32.13 | 2728 |
| 2026-04-09 | 57.62 | $32.15 | 3006 |
| 2026-04-08 | 54.99 | $32.01 | 2000 |
| 2026-04-07 | 46.38 | $31.63 | 1100 |
| 2026-04-06 | 45.59 | $31.60 | 2024 |
| 2026-04-02 | 44.57 | $31.56 | 2100 |
| 2026-04-01 | 44.32 | $31.55 | 2820 |
| 2026-03-31 | 39.98 | $31.38 | 2439 |
| 2026-03-30 | 31.30 | $31.09 | 4600 |
| 2026-03-27 | 32.53 | $31.17 | 1600 |
| 2026-03-26 | 36.08 | $31.38 | 2500 |
| 2026-03-25 | 41.15 | $31.63 | 8650 |
| 2026-03-24 | 38.86 | $31.56 | 8800 |
| 2026-03-23 | 40.13 | $31.62 | 343715 |
| 2026-03-20 | 34.73 | $31.46 | 1300 |
| 2026-03-19 | 38.90 | $31.66 | 500 |
| 2026-03-18 | 40.04 | $31.71 | 649 |
| 2026-03-17 | 44.51 | $31.89 | 737 |
| 2026-03-16 | 43.17 | $31.85 | 1200 |
| 2026-03-13 | 38.97 | $31.73 | 929 |
| 2026-03-12 | 41.39 | $31.83 | 8277 |
| 2026-03-11 | 46.62 | $32.02 | 8300 |
| 2026-03-10 | 47.51 | $32.05 | 2800 |
| 2026-03-09 | 48.10 | $32.07 | 123600 |
| 2026-03-06 | 44.86 | $31.97 | 593 |
| 2026-03-05 | 49.89 | $32.14 | 593 |
| 2026-03-04 | 52.18 | $32.21 | 593 |
| 2026-03-03 | 47.97 | $32.08 | 600 |
| 2026-03-02 | 52.35 | $32.21 | 1300 |
| 2026-02-27 | 52.03 | $32.20 | 800 |
| 2026-02-26 | 54.10 | $32.26 | 100 |
| 2026-02-25 | 56.97 | $32.34 | 309 |
| 2026-02-24 | 53.13 | $32.21 | 1300 |
| 2026-02-23 | 49.51 | $32.10 | 343 |
| 2026-02-20 | 55.02 | $32.25 | 600 |
| 2026-02-19 | 50.86 | $32.13 | 100 |
| 2026-02-18 | 53.60 | $32.20 | 2306 |
| 2026-02-17 | 49.94 | $32.10 | 2406 |
| 2026-02-13 | 49.18 | $32.08 | 316 |
| 2026-02-12 | 49.18 | $32.08 | 276 |
| 2026-02-11 | 57.02 | $32.28 | 276 |
| 2026-02-10 | 57.45 | $32.29 | 300 |
| 2026-02-09 | 58.73 | $32.32 | 133 |
| 2026-02-06 | 56.91 | $32.26 | 3004 |
| 2026-02-05 | 46.43 | $31.98 | 5906 |
| 2026-02-04 | 54.01 | $32.15 | 2148 |
| 2026-02-03 | 56.59 | $32.20 | 2606 |
| 2026-02-02 | 63.50 | $32.32 | 4621 |
| 2026-01-30 | 60.85 | $32.25 | 129 |
| 2026-01-29 | 62.71 | $32.28 | 8733 |
| 2026-01-28 | 63.94 | $32.30 | 100 |
| 2026-01-27 | 64.54 | $32.31 | 841 |
| 2026-01-26 | 62.88 | $32.26 | 201 |
| 2026-01-23 | 60.41 | $32.19 | 1500 |
| 2026-01-22 | 59.68 | $32.17 | 4800 |
| 2026-01-21 | 57.45 | $32.11 | 10900 |
| 2026-01-20 | 51.98 | $31.98 | 4325 |
| 2026-01-16 | 68.78 | $32.24 | 340 |
| 2026-01-15 | 68.03 | $32.22 | 100 |
| 2026-01-14 | 66.49 | $32.18 | 344 |
| 2026-01-13 | 70.52 | $32.23 | 7019 |
| 2026-01-12 | 73.93 | $32.27 | 540 |
| 2026-01-09 | 72.68 | $32.23 | 7902 |
| 2026-01-08 | 69.92 | $32.15 | 2300 |
| 2026-01-07 | 71.64 | $32.17 | 11644 |
| 2026-01-06 | 74.23 | $32.20 | 3918 |
| 2026-01-05 | 71.63 | $32.12 | 1448 |
| 2026-01-02 | 68.62 | $32.04 | 700 |
| 2025-12-31 | 68.22 | $32.03 | — |
| 2025-12-30 | 67.43 | $32.01 | 344 |
| 2025-12-29 | 67.04 | $32.00 | 100 |
| 2025-12-26 | 66.28 | $31.98 | 900 |
| 2025-12-24 | 67.02 | $31.99 | 100 |
| 2025-12-23 | 66.66 | $31.98 | 700 |
| 2025-12-22 | 66.66 | $31.98 | 2000 |
| 2025-12-19 | 65.67 | $31.95 | 1500 |
| 2025-12-18 | 63.97 | $31.90 | 1731 |
| 2025-12-17 | 61.03 | $31.82 | 835 |
| 2025-12-16 | 65.47 | $31.89 | 1051 |
| 2025-12-15 | 65.12 | $31.88 | 1100 |
| 2025-12-12 | 64.79 | $31.87 | 100 |
| 2025-12-11 | 65.99 | $31.89 | 100 |
| 2025-12-10 | 65.38 | $31.87 | 1743 |
| 2025-12-09 | 63.52 | $31.81 | 213 |
| 2025-12-08 | 63.21 | $31.80 | 213 |
| 2025-12-05 | 64.25 | $31.82 | 100 |
| 2025-12-04 | 63.09 | $31.78 | 185 |
| 2025-12-03 | 63.09 | $31.78 | 200 |
| 2025-12-02 | 61.98 | $31.74 | 100 |
| 2025-12-01 | 60.85 | $31.70 | 6 |
| 2025-11-28 | 61.72 | $31.72 | 6 |
| 2025-11-26 | 60.38 | $31.67 | 656 |
| 2025-11-25 | 58.74 | $31.61 | 700 |
| 2025-11-24 | 56.14 | $31.52 | 200 |
| 2025-11-21 | 49.03 | $31.31 | 400 |
| 2025-11-20 | 43.66 | $31.18 | 400 |
| 2025-11-19 | 50.24 | $31.35 | 427 |
| 2025-11-18 | 48.95 | $31.32 | 600 |
| 2025-11-17 | 52.38 | $31.40 | 1 |
| 2025-11-14 | 55.63 | $31.47 | 100 |
| 2025-11-13 | 54.48 | $31.44 | 100 |
| 2025-11-12 | 63.31 | $31.61 | 100 |
| 2025-11-11 | 62.63 | $31.59 | 1000 |
| 2025-11-10 | 60.92 | $31.54 | 1000 |
| 2025-11-07 | 56.36 | $31.42 | 2200 |
| 2025-11-06 | 55.12 | $31.39 | 1731 |
| 2025-11-05 | 61.19 | $31.50 | 1322 |
| 2025-11-04 | 57.99 | $31.42 | 1500 |
| 2025-11-03 | 62.25 | $31.49 | 515 |
| 2025-10-31 | 63.52 | $31.51 | 515 |
| 2025-10-30 | 62.05 | $31.47 | 515 |
| 2025-10-29 | 65.16 | $31.52 | 1738 |
| 2025-10-28 | 67.08 | $31.55 | 300 |
| 2025-10-27 | 66.77 | $31.54 | 100 |
| 2025-10-24 | 64.89 | $31.48 | 197 |
| 2025-10-23 | 63.58 | $31.44 | 251 |
| 2025-10-22 | 61.18 | $31.37 | 300 |
| 2025-10-21 | 64.05 | $31.42 | 1653 |
| 2025-10-20 | 63.40 | $31.40 | 1653 |
| 2025-10-17 | 59.18 | $31.28 | 1700 |
| 2025-10-16 | 55.53 | $31.19 | 2549 |
| 2025-10-15 | 58.86 | $31.25 | 351 |
| 2025-10-14 | 58.07 | $31.23 | 400 |
| 2025-10-13 | 59.16 | $31.25 | — |
| 2025-10-10 | 51.87 | $31.08 | 200 |
| 2025-10-09 | 69.09 | $31.33 | 200 |
| 2025-10-08 | 69.97 | $31.34 | 100 |
| 2025-10-07 | 68.84 | $31.31 | 3190 |
| 2025-10-06 | 70.52 | $31.33 | 3200 |
| 2025-10-03 | 69.82 | $31.31 | 1300 |
| 2025-10-02 | 69.12 | $31.29 | 300 |
| 2025-10-01 | 69.89 | $31.30 | 101 |
| 2025-09-30 | 68.21 | $31.25 | 877 |
| 2025-09-29 | 67.16 | $31.22 | 900 |
| 2025-09-26 | 66.47 | $31.20 | 699 |
| 2025-09-25 | 63.92 | $31.13 | 700 |
| 2025-09-24 | 66.67 | $31.17 | 100 |
| 2025-09-23 | 68.78 | $31.20 | — |
| 2025-09-22 | 70.91 | $31.23 | — |
| 2025-09-19 | 70.03 | $31.20 | 2 |
| 2025-09-18 | 69.14 | $31.17 | 100 |
| 2025-09-17 | 67.93 | $31.13 | 100 |
| 2025-09-16 | 68.57 | $31.14 | 100 |
| 2025-09-15 | 68.57 | $31.14 | 1921 |
| 2025-09-12 | 67.47 | $31.10 | 1921 |
| 2025-09-11 | 68.03 | $31.11 | 3527 |
| 2025-09-10 | 65.86 | $31.03 | 600 |
| 2025-09-09 | 64.72 | $30.99 | 135 |
| 2025-09-08 | 63.56 | $30.95 | 309 |
| 2025-09-05 | 62.99 | $30.93 | 309 |
| 2025-09-04 | 64.44 | $30.96 | 1517 |
| 2025-09-03 | 62.23 | $30.88 | 1517 |
| 2025-09-02 | 60.18 | $30.81 | 1067 |
| 2025-08-29 | 63.96 | $30.89 | 1100 |
| 2025-08-28 | 67.47 | $30.96 | 300 |
| 2025-08-27 | 66.47 | $30.92 | 327 |
| 2025-08-26 | 65.46 | $30.88 | 327 |
| 2025-08-25 | 64.70 | $30.85 | 327 |
| 2025-08-22 | 66.08 | $30.88 | 66 |
| 2025-08-21 | 61.10 | $30.69 | 100 |
| 2025-08-20 | 63.92 | $30.75 | 709 |
| 2025-08-19 | 63.92 | $30.75 | 709 |
| 2025-08-18 | 67.67 | $30.83 | 709 |
| 2025-08-15 | 67.44 | $30.82 | 59 |
| 2025-08-14 | 68.82 | $30.85 | 3743 |
| 2025-08-13 | 68.61 | $30.84 | 3743 |
| 2025-08-12 | 67.82 | $30.80 | 823 |
| 2025-08-11 | 64.86 | $30.66 | 823 |
| 2025-08-08 | 66.52 | $30.70 | 400 |
| 2025-08-07 | 63.88 | $30.58 | 978 |
| 2025-08-06 | 65.10 | $30.61 | 3003 |
| 2025-08-05 | 62.86 | $30.51 | 3003 |
| 2025-08-04 | 64.84 | $30.56 | 3003 |
| 2025-08-01 | 60.60 | $30.38 | 848 |
| 2025-07-31 | 67.95 | $30.55 | 848 |
| 2025-07-30 | 70.33 | $30.60 | 1019 |
| 2025-07-29 | 71.28 | $30.62 | 500 |
| 2025-07-28 | 71.74 | $30.63 | 139 |
| 2025-07-25 | 72.19 | $30.64 | 526 |
| 2025-07-24 | 71.17 | $30.58 | 526 |
| 2025-07-23 | 70.84 | $30.56 | 300 |
| 2025-07-22 | 69.48 | $30.48 | 49914 |
| 2025-07-21 | 69.31 | $30.47 | 1032 |
| 2025-07-18 | 68.48 | $30.42 | 6807 |
| 2025-07-17 | 69.55 | $30.45 | 2641 |
| 2025-07-16 | 68.46 | $30.38 | 5200 |
| 2025-07-15 | 68.15 | $30.36 | 17100 |
| 2025-07-14 | 70.12 | $30.42 | 721925 |
| 2025-07-11 | 69.42 | $30.37 | 5600 |
| 2025-07-10 | 69.73 | $30.38 | 2500 |
| 2025-07-09 | 69.34 | $30.35 | 7407 |
| 2025-07-08 | 68.43 | $30.28 | 2615 |
| 2025-07-07 | 68.43 | $30.28 | 3238 |
| 2025-07-03 | 71.14 | $30.38 | 2302 |
| 2025-07-02 | 70.36 | $30.31 | 230800 |
| 2025-07-01 | 69.69 | $30.25 | 4700 |
| 2025-06-30 | 70.19 | $30.27 | 4775 |
| 2025-06-27 | 68.13 | $30.08 | 4800 |
| 2025-06-26 | 66.51 | $29.94 | 4022 |
| 2025-06-25 | 63.21 | $29.68 | 3100 |
| 2025-06-24 | 64.13 | $29.72 | 1544 |
| 2025-06-23 | 59.49 | $29.39 | 1436 |
| 2025-06-20 | 55.14 | $29.13 | 7700 |
| 2025-06-18 | 56.70 | $29.20 | 7900 |
| 2025-06-17 | 57.14 | $29.22 | 3300 |
| 2025-06-16 | 61.90 | $29.43 | 3315 |
| 2025-06-13 | 57.76 | $29.17 | 5600 |
| 2025-06-12 | 65.28 | $29.46 | 3401 |
| 2025-06-11 | 63.89 | $29.37 | 5120 |
| 2025-06-10 | 65.27 | $29.42 | 8936 |
| 2025-06-09 | 64.09 | $29.34 | 4300 |
| 2025-06-06 | 63.80 | $29.32 | 9100 |
| 2025-06-05 | 58.90 | $29.01 | 4500 |
| 2025-06-04 | 62.81 | $29.16 | 2000 |
| 2025-06-03 | 62.81 | $29.16 | 6406 |
| 2025-06-02 | 60.61 | $29.02 | 8548 |
| 2025-05-30 | 59.63 | $28.96 | 4639 |
| 2025-05-29 | 58.66 | $28.90 | 2900 |
| 2025-05-28 | 57.86 | $28.85 | 10700 |
| 2025-05-27 | 60.54 | $28.97 | 2600 |
| 2025-05-23 | 54.55 | $28.61 | 6608 |
| 2025-05-22 | 57.30 | $28.73 | 2638 |
| 2025-05-21 | 57.53 | $28.74 | 13700 |
| 2025-05-20 | 64.41 | $29.02 | 29814 |
| 2025-05-19 | 67.42 | $29.13 | 27600 |
| 2025-05-16 | 67.16 | $29.11 | 34100 |
| 2025-05-15 | 64.85 | $28.94 | 605000 |
| 2025-05-14 | 63.85 | $28.87 | 4700 |
| 2025-05-13 | 63.58 | $28.85 | 6000 |
| 2025-05-12 | 61.00 | $28.67 | 5047 |
| 2025-05-09 | 52.03 | $28.17 | 6213 |
| 2025-05-08 | 52.95 | $28.21 | 9022 |
| 2025-05-07 | 51.09 | $28.12 | 5116 |
| 2025-05-06 | 50.47 | $28.09 | 10603 |
| 2025-05-05 | 52.80 | $28.20 | 15728 |
| 2025-05-02 | 55.23 | $28.31 | 13900 |
| 2025-05-01 | 51.16 | $28.10 | 806340 |
| 2025-04-30 | 49.51 | $28.02 | 1325 |
| 2025-04-29 | 48.68 | $27.98 | 1505 |
| 2025-04-28 | 47.45 | $27.92 | 4946 |
| 2025-04-25 | 47.25 | $27.91 | 3300 |
| 2025-04-24 | 46.08 | $27.85 | 7026 |
| 2025-04-23 | 42.87 | $27.69 | 3900 |
| 2025-04-22 | 39.90 | $27.55 | 2041 |
| 2025-04-21 | 37.01 | $27.42 | 4003 |
| 2025-04-17 | 38.36 | $27.52 | 3013 |
| 2025-04-16 | 38.90 | $27.56 | 2901 |
| 2025-04-15 | 41.38 | $27.74 | 2740 |
| 2025-04-14 | 42.38 | $27.81 | 5042 |
| 2025-04-11 | 42.38 | $27.81 | 4200 |
| 2025-04-10 | 40.15 | $27.69 | 13238 |
| 2025-04-09 | 42.36 | $27.86 | 31800 |
| 2025-04-08 | 32.36 | $27.38 | 22600 |
| 2025-04-07 | 34.37 | $27.55 | 20200 |
| 2025-04-04 | 31.52 | $27.43 | 9700 |
| 2025-04-03 | 35.14 | $27.73 | 27411 |
| 2025-04-02 | 44.12 | $28.29 | 5900 |
| 2025-04-01 | 40.23 | $28.14 | 1128 |
| 2025-03-31 | 39.97 | $28.13 | 44400 |
| 2025-03-28 | 38.15 | $28.06 | 2048 |
| 2025-03-27 | 43.12 | $28.34 | 4300 |
| 2025-03-26 | 44.49 | $28.41 | 4205 |
| 2025-03-25 | 46.93 | $28.53 | 97134 |
| 2025-03-24 | 47.14 | $28.54 | 3807 |
| 2025-03-21 | 40.20 | $28.26 | 6630 |
| 2025-03-20 | 40.20 | $28.26 | 7400 |
| 2025-03-19 | 41.07 | $28.31 | 2616 |
| 2025-03-18 | 37.21 | $28.16 | 3800 |
| 2025-03-17 | 40.21 | $28.34 | 11848 |
| 2025-03-14 | 37.55 | $28.24 | 5518 |
| 2025-03-13 | 29.83 | $27.98 | 2600 |
| 2025-03-12 | 32.96 | $28.19 | 6100 |
| 2025-03-11 | 32.64 | $28.18 | 732500 |
| 2025-03-10 | 33.87 | $28.26 | — |
| 2025-03-07 | 40.56 | $28.63 | 2500 |
| 2025-03-06 | 38.37 | $28.56 | 1913 |
| 2025-03-05 | 43.60 | $28.80 | 100 |
| 2025-03-04 | 38.63 | $28.65 | 1100 |
| 2025-03-03 | 42.16 | $28.80 | 100 |
| 2025-02-28 | 48.95 | $29.04 | 12145 |
| 2025-02-27 | 41.49 | $28.84 | 100 |
| 2025-02-26 | 48.97 | $29.06 | 100 |
| 2025-02-25 | 48.97 | $29.06 | — |
| 2025-02-24 | 51.64 | $29.13 | 100 |
| 2025-02-21 | 54.05 | $29.19 | — |
| 2025-02-20 | 62.84 | $29.38 | 100 |
| 2025-02-19 | 64.42 | $29.41 | 613 |
| 2025-02-18 | 63.25 | $29.37 | 648 |
| 2025-02-14 | 62.96 | $29.36 | 100 |
| 2025-02-13 | 62.40 | $29.34 | — |
| 2025-02-12 | 58.86 | $29.22 | 200 |
| 2025-02-11 | 60.21 | $29.25 | 208 |
| 2025-02-10 | 59.92 | $29.24 | 208 |
| 2025-02-07 | 57.56 | $29.16 | 200 |
| 2025-02-06 | 61.88 | $29.26 | — |
| 2025-02-05 | 60.47 | $29.21 | — |
| 2025-02-04 | 59.33 | $29.17 | 900 |
| 2025-02-03 | 56.97 | $29.09 | — |
| 2025-01-31 | 59.86 | $29.16 | 100 |
| 2025-01-30 | 61.99 | $29.21 | 4102 |
| 2025-01-29 | 60.66 | $29.16 | 2616 |
| 2025-01-28 | 62.75 | $29.21 | 412 |
| 2025-01-27 | 59.57 | $29.09 | 100 |
| 2025-01-24 | 67.30 | $29.26 | 100 |
| 2025-01-23 | 67.79 | $29.27 | 100 |
| 2025-01-22 | 66.87 | $29.23 | — |
| 2025-01-21 | 65.22 | $29.16 | 100 |
| 2025-01-17 | 62.43 | $29.05 | — |
| 2025-01-16 | 59.32 | $28.94 | 100 |
| 2025-01-15 | 60.18 | $28.96 | — |
| 2025-01-14 | 51.92 | $28.71 | — |
| 2025-01-13 | 51.54 | $28.70 | 100 |
| 2025-01-10 | 50.79 | $28.68 | 938 |
| 2025-01-08 | 58.46 | $28.86 | 10300 |
| 2025-01-07 | 57.79 | $28.84 | — |
| 2025-01-06 | 63.66 | $28.96 | 800 |
| 2025-01-03 | 61.82 | $28.90 | 5200 |
| 2025-01-02 | 56.98 | $28.76 | 2645 |
| 2024-12-31 | 56.98 | $28.76 | 1400 |
| 2024-12-30 | 59.40 | $28.81 | 300 |
| 2024-12-27 | 62.97 | $28.88 | 100 |
| 2024-12-26 | 64.55 | $28.91 | 100 |
| 2024-12-24 | 63.98 | $28.89 | — |
| 2024-12-23 | 61.31 | $28.80 | 100 |
| 2024-12-20 | 57.67 | $28.69 | — |
| 2024-12-19 | 51.35 | $28.53 | 2620 |
| 2024-12-18 | 51.81 | $28.54 | 100 |
| 2024-12-17 | 71.16 | $28.86 | 1540 |
| 2024-12-16 | 70.51 | $28.84 | 1835 |
| 2024-12-13 | 70.19 | $28.83 | — |
| 2024-12-12 | 69.88 | $28.82 | 500 |
| 2024-12-11 | 70.58 | $28.83 | — |
| 2024-12-10 | 69.11 | $28.78 | 2634 |
| 2024-12-09 | 69.77 | $28.79 | — |
| 2024-12-06 | 71.07 | $28.81 | 100 |
| 2024-12-05 | 70.55 | $28.79 | 1600 |
| 2024-12-04 | 70.55 | $28.79 | — |
| 2024-12-03 | 69.81 | $28.76 | 920 |
| 2024-12-02 | 69.33 | $28.74 | 2740 |
| 2024-11-29 | 68.85 | $28.72 | 103 |
| 2024-11-27 | 67.42 | $28.66 | 100 |
| 2024-11-26 | 68.42 | $28.68 | — |
| 2024-11-25 | 67.02 | $28.62 | — |
| 2024-11-22 | 65.83 | $28.57 | — |
| 2024-11-21 | 64.10 | $28.50 | 132 |
| 2024-11-20 | 62.02 | $28.42 | — |
| 2024-11-19 | 62.02 | $28.42 | 600 |
| 2024-11-18 | 61.25 | $28.39 | 100 |
| 2024-11-15 | 59.72 | $28.33 | 100 |
| 2024-11-14 | 65.92 | $28.48 | 102 |
| 2024-11-13 | 67.70 | $28.52 | 100 |
| 2024-11-12 | 67.28 | $28.50 | 4100 |
| 2024-11-11 | 67.70 | $28.51 | — |
| 2024-11-08 | 67.51 | $28.50 | 7100 |
| 2024-11-07 | 66.57 | $28.45 | 100 |
| 2024-11-06 | 64.82 | $28.36 | 7900 |
| 2024-11-05 | 56.11 | $28.00 | 500 |
| 2024-11-04 | 49.89 | $27.81 | — |
| 2024-11-01 | 51.72 | $27.86 | 147 |
| 2024-10-31 | 50.69 | $27.83 | 100 |
| 2024-10-30 | 60.53 | $28.07 | 100 |
| 2024-10-29 | 62.44 | $28.11 | 949 |
| 2024-10-28 | 62.16 | $28.10 | — |
| 2024-10-25 | 61.04 | $28.06 | 100 |
| 2024-10-24 | 60.76 | $28.05 | 214 |
| 2024-10-23 | 59.67 | $28.01 | 716 |
| 2024-10-22 | 65.26 | $28.14 | — |
| 2024-10-21 | 64.78 | $28.12 | 100 |
| 2024-10-18 | 66.08 | $28.15 | 100 |
| 2024-10-17 | 64.73 | $28.09 | 200 |
| 2024-10-16 | 64.51 | $28.08 | 100 |
| 2024-10-15 | 63.17 | $28.02 | — |
| 2024-10-14 | 66.33 | $28.10 | — |
| 2024-10-11 | 64.43 | $28.01 | — |
| 2024-10-10 | 62.42 | $27.92 | 700 |
| 2024-10-09 | 63.95 | $27.96 | 100 |
| 2024-10-08 | 61.96 | $27.87 | — |
| 2024-10-07 | 58.57 | $27.73 | 1400 |
| 2024-10-04 | 63.14 | $27.85 | 300 |
| 2024-10-03 | 59.93 | $27.72 | 17300 |
| 2024-10-02 | 61.10 | $27.75 | 1211 |
| 2024-10-01 | 61.10 | $27.75 | 2223 |
| 2024-09-30 | 65.31 | $27.86 | 134 |
| 2024-09-27 | 64.25 | $27.81 | 100 |
| 2024-09-26 | 64.25 | $27.81 | 1038 |
| 2024-09-25 | 63.23 | $27.76 | 1409 |
| 2024-09-24 | 63.92 | $27.78 | 800 |
| 2024-09-23 | 63.35 | $27.75 | 349 |
| 2024-09-20 | 62.40 | $27.70 | 1200 |
| 2024-09-19 | 63.33 | $27.73 | 725 |
| 2024-09-18 | 58.43 | $27.48 | 300 |
| 2024-09-17 | 59.33 | $27.51 | 300 |
| 2024-09-16 | 59.33 | $27.51 | 529 |
| 2024-09-13 | 58.56 | $27.47 | 100 |
| 2024-09-12 | 56.61 | $27.37 | 244 |
| 2024-09-11 | 54.14 | $27.25 | 609 |
| 2024-09-10 | 51.05 | $27.11 | 441 |
| 2024-09-09 | 49.20 | $27.03 | 300 |
| 2024-09-06 | 45.52 | $26.88 | 300 |
| 2024-09-05 | 51.15 | $27.12 | 2141 |
| 2024-09-04 | 53.50 | $27.21 | 200 |
| 2024-09-03 | 54.57 | $27.25 | 701 |
| 2024-08-30 | 62.53 | $27.52 | 734 |
| 2024-08-29 | 59.17 | $27.36 | 600 |
| 2024-08-28 | 59.49 | $27.37 | 504 |
| 2024-08-27 | 61.68 | $27.44 | 640 |
| 2024-08-26 | 60.90 | $27.40 | 1320 |
| 2024-08-23 | 62.41 | $27.45 | 3043 |
| 2024-08-22 | 58.71 | $27.26 | 1011 |
| 2024-08-21 | 63.39 | $27.41 | 1600 |
| 2024-08-20 | 62.05 | $27.34 | 300 |
| 2024-08-19 | 62.05 | $27.34 | 100 |
| 2024-08-16 | 59.36 | $27.20 | 1300 |
| 2024-08-15 | 58.36 | $27.15 | 4800 |
| 2024-08-14 | 53.59 | $26.93 | 239 |
| 2024-08-13 | 52.17 | $26.87 | 2024 |
| 2024-08-12 | 45.87 | $26.63 | 600 |
| 2024-08-09 | 46.11 | $26.64 | 7019 |
| 2024-08-08 | 45.29 | $26.61 | 2800 |
| 2024-08-07 | 37.48 | $26.35 | 6800 |
| 2024-08-06 | 39.76 | $26.46 | 60344 |
| 2024-08-05 | 38.80 | $26.43 | 11430 |
| 2024-08-02 | 44.43 | $26.68 | 1738 |
| 2024-08-01 | 49.33 | $26.86 | 8647 |
| 2024-07-31 | 55.82 | $27.06 | 6500 |
| 2024-07-30 | 49.14 | $26.85 | — |
| 2024-07-29 | 50.88 | $26.90 | 100 |
| 2024-07-26 | 49.87 | $26.87 | 100 |
| 2024-07-25 | 45.61 | $26.75 | 3417 |
| 2024-07-24 | 47.20 | $26.80 | 337 |
| 2024-07-23 | 59.86 | $27.12 | — |
| 2024-07-22 | 61.83 | $27.16 | 35 |
| 2024-07-19 | 56.38 | $27.00 | 244 |
| 2024-07-18 | 61.04 | $27.09 | 672 |
| 2024-07-17 | 66.54 | $27.18 | — |
| 2024-07-16 | 78.22 | $27.35 | 192 |
| 2024-07-15 | 76.20 | $27.27 | — |
| 2024-07-12 | 75.51 | $27.24 | 1001 |
| 2024-07-11 | 73.50 | $27.17 | 1058 |
| 2024-07-10 | 82.45 | $27.27 | 1375 |
| 2024-07-09 | 79.09 | $27.12 | 2459 |
| 2024-07-08 | 81.71 | $27.15 | 4821 |
| 2024-07-05 | 82.74 | $27.16 | 5248 |
| 2024-07-03 | 79.52 | $27.03 | 207 |
| 2024-07-02 | 77.28 | $26.96 | 11661 |
| 2024-07-01 | 74.72 | $26.88 | 19497 |
| 2024-06-28 | 73.32 | $26.85 | 8672 |
| 2024-06-27 | 72.91 | $26.84 | 3500 |
| 2024-06-26 | 71.90 | $26.82 | 5414 |
| 2024-06-25 | 72.13 | $26.82 | 1 |
| 2024-06-24 | 71.69 | $26.81 | 187 |
| 2024-06-21 | 72.05 | $26.81 | 46 |
| 2024-06-20 | 71.51 | $26.79 | 60 |
| 2024-06-18 | 71.33 | $26.79 | 145 |
| 2024-06-17 | 70.82 | $26.77 | 1 |
| 2024-06-14 | 70.49 | $26.76 | 28 |
| 2024-06-13 | 70.16 | $26.75 | 4783 |
| 2024-06-12 | 69.93 | $26.75 | 5158 |
| 2024-06-11 | 68.90 | $26.71 | 69 |
| 2024-06-10 | 68.62 | $26.71 | 89 |
| 2024-06-07 | 68.32 | $26.69 | 42 |
| 2024-06-06 | 67.71 | $26.67 | 174659 |
| 2024-06-05 | 67.32 | $26.66 | 273 |
| 2024-06-04 | 65.12 | $26.58 | 903 |
| 2024-06-03 | 64.23 | $26.56 | 205 |
| 2024-05-31 | 63.94 | $26.55 | 816 |
| 2024-05-30 | 61.47 | $26.46 | 362 |
| 2024-05-29 | 64.04 | $26.51 | 791 |
| 2024-05-28 | 66.73 | $26.57 | 548 |
| 2024-05-24 | 66.97 | $26.57 | 251 |
| 2024-05-23 | 65.00 | $26.50 | 1163 |
| 2024-05-22 | 66.77 | $26.53 | 376 |
| 2024-05-21 | 68.02 | $26.56 | 1097 |
| 2024-05-20 | 67.44 | $26.53 | 2135 |
| 2024-05-17 | 67.10 | $26.52 | 1054 |
| 2024-05-16 | 66.87 | $26.50 | 838 |
| 2024-05-15 | 65.90 | $26.46 | 1155 |
| 2024-05-14 | 64.35 | $26.39 | 573 |
| 2024-05-13 | 62.77 | $26.32 | 90 |
| 2024-05-10 | 63.24 | $26.33 | 448 |
| 2024-05-09 | 62.20 | $26.29 | 972 |
| 2024-05-08 | 60.84 | $26.23 | 213 |
| 2024-05-07 | 60.52 | $26.21 | 703 |
| 2024-05-06 | 59.52 | $26.17 | 449 |
| 2024-05-03 | 56.55 | $26.03 | 397 |
| 2024-05-02 | 50.20 | $25.80 | 313 |
| 2024-05-01 | 46.98 | $25.69 | 461 |
| 2024-04-30 | 48.87 | $25.76 | 819 |
| 2024-04-29 | 55.58 | $25.97 | 2699 |
| 2024-04-26 | 54.42 | $25.92 | 2566 |
| 2024-04-25 | 48.77 | $25.75 | 791 |
| 2024-04-24 | 51.82 | $25.83 | 690 |
| 2024-04-23 | 50.95 | $25.81 | 1208 |
| 2024-04-22 | 43.99 | $25.61 | 239 |
| 2024-04-19 | 38.39 | $25.48 | 830 |
| 2024-04-18 | 42.46 | $25.62 | 904 |
| 2024-04-17 | 44.21 | $25.67 | 1013 |
| 2024-04-16 | 46.92 | $25.74 | 768 |
| 2024-04-15 | 47.68 | $25.76 | 886 |
| 2024-04-12 | 52.73 | $25.90 | 452 |
| 2024-04-11 | 61.18 | $26.07 | 1250 |
| 2024-04-10 | 58.37 | $25.99 | 553 |
| 2024-04-09 | 62.33 | $26.07 | 194 |
| 2024-04-08 | 62.24 | $26.07 | 527 |
| 2024-04-05 | 62.06 | $26.06 | 1284 |
| 2024-04-04 | 58.05 | $25.94 | 445 |
| 2024-04-03 | 65.30 | $26.07 | 4430 |
| 2024-04-02 | 64.90 | $26.06 | 2397 |
| 2024-04-01 | 68.75 | $26.13 | 6433 |
| 2024-03-28 | 70.26 | $26.15 | 513473 |
| 2024-03-27 | 69.37 | $26.12 | 2946 |
| 2024-03-26 | 67.68 | $26.05 | 2349 |
| 2024-03-25 | 67.86 | $26.06 | 1436 |
| 2024-03-22 | 70.04 | $26.09 | 1882 |
| 2024-03-21 | 69.81 | $26.08 | 2335 |
| 2024-03-20 | 68.67 | $26.04 | 2937 |
| 2024-03-19 | 66.73 | $25.96 | 3059 |
| 2024-03-18 | 64.93 | $25.89 | 1795 |
| 2024-03-15 | 63.17 | $25.82 | 1872 |
| 2024-03-14 | 65.22 | $25.86 | 2684 |
| 2024-03-13 | 67.25 | $25.91 | 2467 |
| 2024-03-12 | 68.20 | $25.92 | 3883 |
| 2024-03-11 | 64.87 | $25.79 | 1438 |
| 2024-03-08 | 66.09 | $25.81 | 1824 |
| 2024-03-07 | 68.71 | $25.87 | 2662 |
| 2024-03-06 | 66.15 | $25.76 | 3242 |
| 2024-03-05 | 64.45 | $25.69 | 10108 |
| 2024-03-04 | 70.52 | $25.81 | 1340 |
| 2024-03-01 | 71.03 | $25.82 | 1824 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-48.65
2026-07-17
Close Price
$33.84
Vol: 100
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-26.92
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -48.65 | $33.84 | 100 |
| 2026-07-16 | -18.60 | $33.94 | 100 |
| 2026-07-15 | 0.00 | $34.02 | 135 |
| 2026-07-14 | -7.32 | $33.97 | 200 |
| 2026-07-13 | -21.95 | $33.91 | 700 |
| 2026-07-10 | 0.00 | $34.00 | 107 |
| 2026-07-09 | 0.00 | $33.94 | 4801 |
| 2026-07-08 | -18.03 | $33.80 | 549 |
| 2026-07-07 | -11.48 | $33.84 | 100 |
| 2026-07-06 | 0.00 | $33.91 | 128 |
| 2026-07-02 | -22.03 | $33.76 | 100 |
| 2026-07-01 | -13.56 | $33.81 | 1000 |
| 2026-06-30 | -6.78 | $33.85 | 1300 |
| 2026-06-29 | -24.64 | $33.82 | 100 |
| 2026-06-26 | -36.23 | $33.74 | 100 |
| 2026-06-25 | -42.03 | $33.70 | 400 |
| 2026-06-24 | -49.28 | $33.65 | 14 |
| 2026-06-23 | -47.83 | $33.66 | 100 |
| 2026-06-22 | -34.78 | $33.75 | 100 |
| 2026-06-18 | -40.58 | $33.71 | 446 |
| 2026-06-17 | -57.97 | $33.59 | 315 |
| 2026-06-16 | -37.33 | $33.71 | 315 |
| 2026-06-15 | -34.67 | $33.73 | 200 |
| 2026-06-12 | -53.33 | $33.59 | 2588 |
| 2026-06-11 | -62.67 | $33.52 | 2708 |
| 2026-06-10 | -92.00 | $33.30 | 655 |
| 2026-06-09 | -70.67 | $33.46 | 1015 |
| 2026-06-08 | -62.67 | $33.52 | 428 |
| 2026-06-05 | -70.67 | $33.46 | 100 |
| 2026-06-04 | -45.57 | $33.63 | 1000 |
| 2026-06-03 | -46.84 | $33.62 | 631 |
| 2026-06-02 | -39.78 | $33.62 | 3400 |
| 2026-06-01 | -36.27 | $33.62 | 600 |
| 2026-05-29 | 0.00 | $33.64 | 100 |
| 2026-05-28 | -3.95 | $33.57 | 3446 |
| 2026-05-27 | 0.00 | $33.55 | 1107 |
| 2026-05-26 | 0.00 | $33.52 | 548 |
| 2026-05-22 | -3.03 | $33.44 | 4918 |
| 2026-05-21 | -3.23 | $33.40 | 1130 |
| 2026-05-20 | -9.38 | $33.36 | 1400 |
| 2026-05-19 | -26.56 | $33.25 | 1740 |
| 2026-05-18 | -11.11 | $33.34 | 1200 |
| 2026-05-15 | -18.06 | $33.29 | 5941 |
| 2026-05-14 | 0.00 | $33.42 | 11983 |
| 2026-05-13 | 0.00 | $33.35 | 12000 |
| 2026-05-12 | -1.30 | $33.29 | 200 |
| 2026-05-11 | 0.00 | $33.30 | 200 |
| 2026-05-08 | 0.00 | $33.28 | 3129 |
| 2026-05-07 | -3.42 | $33.20 | 1927 |
| 2026-05-06 | 0.00 | $33.23 | 4777 |
| 2026-05-05 | 0.00 | $33.10 | 4800 |
| 2026-05-04 | -5.70 | $33.00 | 249800 |
| 2026-05-01 | -2.53 | $33.05 | 800 |
| 2026-04-30 | 0.00 | $33.02 | 207411 |
| 2026-04-29 | -5.88 | $32.83 | 1200 |
| 2026-04-28 | -4.17 | $32.85 | 1700 |
| 2026-04-27 | -0.54 | $32.91 | 1400 |
| 2026-04-24 | 0.00 | $32.89 | 1400 |
| 2026-04-23 | -3.93 | $32.78 | 2900 |
| 2026-04-22 | 0.00 | $32.85 | 3096 |
| 2026-04-21 | -7.39 | $32.70 | 3100 |
| 2026-04-20 | -3.41 | $32.77 | 1000 |
| 2026-04-17 | -1.70 | $32.80 | 1524 |
| 2026-04-16 | 0.00 | $32.64 | 1512 |
| 2026-04-15 | -1.32 | $32.56 | 2440 |
| 2026-04-14 | -1.40 | $32.48 | 1133 |
| 2026-04-13 | 0.00 | $32.27 | 6100 |
| 2026-04-10 | -4.50 | $32.13 | 2728 |
| 2026-04-09 | -2.70 | $32.15 | 3006 |
| 2026-04-08 | -11.32 | $32.01 | 2000 |
| 2026-04-07 | -48.62 | $31.63 | 1100 |
| 2026-04-06 | -51.38 | $31.60 | 2024 |
| 2026-04-02 | -55.05 | $31.56 | 2100 |
| 2026-04-01 | -55.96 | $31.55 | 2820 |
| 2026-03-31 | -72.81 | $31.38 | 2439 |
| 2026-03-30 | -98.25 | $31.09 | 4600 |
| 2026-03-27 | -100.00 | $31.17 | 1600 |
| 2026-03-26 | -100.00 | $31.38 | 2500 |
| 2026-03-25 | -78.75 | $31.63 | 8650 |
| 2026-03-24 | -88.64 | $31.56 | 8800 |
| 2026-03-23 | -81.82 | $31.62 | 343715 |
| 2026-03-20 | -100.00 | $31.46 | 1300 |
| 2026-03-19 | -93.15 | $31.66 | 500 |
| 2026-03-18 | -100.00 | $31.71 | 649 |
| 2026-03-17 | -73.77 | $31.89 | 737 |
| 2026-03-16 | -80.33 | $31.85 | 1200 |
| 2026-03-13 | -100.00 | $31.73 | 929 |
| 2026-03-12 | -100.00 | $31.83 | 8277 |
| 2026-03-11 | -65.31 | $32.02 | 8300 |
| 2026-03-10 | -62.26 | $32.05 | 2800 |
| 2026-03-09 | -58.49 | $32.07 | 123600 |
| 2026-03-06 | -100.00 | $31.97 | 593 |
| 2026-03-05 | -58.54 | $32.14 | 593 |
| 2026-03-04 | -41.46 | $32.21 | 593 |
| 2026-03-03 | -73.17 | $32.08 | 600 |
| 2026-03-02 | -41.46 | $32.21 | 1300 |
| 2026-02-27 | -43.90 | $32.20 | 800 |
| 2026-02-26 | -29.27 | $32.26 | 100 |
| 2026-02-25 | -9.76 | $32.34 | 309 |
| 2026-02-24 | -41.46 | $32.21 | 1300 |
| 2026-02-23 | -68.29 | $32.10 | 343 |
| 2026-02-20 | -31.71 | $32.25 | 600 |
| 2026-02-19 | -60.98 | $32.13 | 100 |
| 2026-02-18 | -43.90 | $32.20 | 2306 |
| 2026-02-17 | -66.67 | $32.10 | 2406 |
| 2026-02-13 | -71.43 | $32.08 | 316 |
| 2026-02-12 | -71.43 | $32.08 | 276 |
| 2026-02-11 | -23.81 | $32.28 | 276 |
| 2026-02-10 | -21.43 | $32.29 | 300 |
| 2026-02-09 | -5.26 | $32.32 | 133 |
| 2026-02-06 | -21.05 | $32.26 | 3004 |
| 2026-02-05 | -94.74 | $31.98 | 5906 |
| 2026-02-04 | -50.00 | $32.15 | 2148 |
| 2026-02-03 | -36.84 | $32.20 | 2606 |
| 2026-02-02 | -5.26 | $32.32 | 4621 |
| 2026-01-30 | -23.68 | $32.25 | 129 |
| 2026-01-29 | -15.79 | $32.28 | 8733 |
| 2026-01-28 | -10.53 | $32.30 | 100 |
| 2026-01-27 | -7.89 | $32.31 | 841 |
| 2026-01-26 | -9.09 | $32.26 | 201 |
| 2026-01-23 | -25.00 | $32.19 | 1500 |
| 2026-01-22 | -27.66 | $32.17 | 4800 |
| 2026-01-21 | -40.43 | $32.11 | 10900 |
| 2026-01-20 | -68.09 | $31.98 | 4325 |
| 2026-01-16 | -12.77 | $32.24 | 340 |
| 2026-01-15 | -16.33 | $32.22 | 100 |
| 2026-01-14 | -24.49 | $32.18 | 344 |
| 2026-01-13 | -14.29 | $32.23 | 7019 |
| 2026-01-12 | -6.12 | $32.27 | 540 |
| 2026-01-09 | -6.67 | $32.23 | 7902 |
| 2026-01-08 | -20.93 | $32.15 | 2300 |
| 2026-01-07 | -16.28 | $32.17 | 11644 |
| 2026-01-06 | -2.44 | $32.20 | 3918 |
| 2026-01-05 | -5.88 | $32.12 | 1448 |
| 2026-01-02 | -7.14 | $32.04 | 700 |
| 2025-12-31 | 0.00 | $32.03 | — |
| 2025-12-30 | -3.57 | $32.01 | 344 |
| 2025-12-29 | -6.25 | $32.00 | 100 |
| 2025-12-26 | -12.50 | $31.98 | 900 |
| 2025-12-24 | 0.00 | $31.99 | 100 |
| 2025-12-23 | -2.17 | $31.98 | 700 |
| 2025-12-22 | -2.13 | $31.98 | 2000 |
| 2025-12-19 | -1.28 | $31.95 | 1500 |
| 2025-12-18 | 0.00 | $31.90 | 1731 |
| 2025-12-17 | -11.11 | $31.82 | 835 |
| 2025-12-16 | -1.39 | $31.89 | 1051 |
| 2025-12-15 | -2.78 | $31.88 | 1100 |
| 2025-12-12 | -2.82 | $31.87 | 100 |
| 2025-12-11 | 0.00 | $31.89 | 100 |
| 2025-12-10 | 0.00 | $31.87 | 1743 |
| 2025-12-09 | -1.56 | $31.81 | 213 |
| 2025-12-08 | -3.13 | $31.80 | 213 |
| 2025-12-05 | 0.00 | $31.82 | 100 |
| 2025-12-04 | 0.00 | $31.78 | 185 |
| 2025-12-03 | 0.00 | $31.78 | 200 |
| 2025-12-02 | 0.00 | $31.74 | 100 |
| 2025-12-01 | -3.70 | $31.70 | 6 |
| 2025-11-28 | 0.00 | $31.72 | 6 |
| 2025-11-26 | 0.00 | $31.67 | 656 |
| 2025-11-25 | 0.00 | $31.61 | 700 |
| 2025-11-24 | -20.93 | $31.52 | 200 |
| 2025-11-21 | -69.77 | $31.31 | 400 |
| 2025-11-20 | -100.00 | $31.18 | 400 |
| 2025-11-19 | -76.47 | $31.35 | 427 |
| 2025-11-18 | -85.29 | $31.32 | 600 |
| 2025-11-17 | -61.76 | $31.40 | 1 |
| 2025-11-14 | -41.18 | $31.47 | 100 |
| 2025-11-13 | -40.48 | $31.44 | 100 |
| 2025-11-12 | 0.00 | $31.61 | 100 |
| 2025-11-11 | 0.00 | $31.59 | 1000 |
| 2025-11-10 | -7.89 | $31.54 | 1000 |
| 2025-11-07 | -39.47 | $31.42 | 2200 |
| 2025-11-06 | -36.73 | $31.39 | 1731 |
| 2025-11-05 | -14.29 | $31.50 | 1322 |
| 2025-11-04 | -30.61 | $31.42 | 1500 |
| 2025-11-03 | -16.33 | $31.49 | 515 |
| 2025-10-31 | -12.24 | $31.51 | 515 |
| 2025-10-30 | -20.41 | $31.47 | 515 |
| 2025-10-29 | -10.20 | $31.52 | 1738 |
| 2025-10-28 | 0.00 | $31.55 | 300 |
| 2025-10-27 | 0.00 | $31.54 | 100 |
| 2025-10-24 | 0.00 | $31.48 | 197 |
| 2025-10-23 | 0.00 | $31.44 | 251 |
| 2025-10-22 | -14.71 | $31.37 | 300 |
| 2025-10-21 | 0.00 | $31.42 | 1653 |
| 2025-10-20 | 0.00 | $31.40 | 1653 |
| 2025-10-17 | -28.57 | $31.28 | 1700 |
| 2025-10-16 | -60.71 | $31.19 | 2549 |
| 2025-10-15 | -39.29 | $31.25 | 351 |
| 2025-10-14 | -46.43 | $31.23 | 400 |
| 2025-10-13 | -39.29 | $31.25 | — |
| 2025-10-10 | -100.00 | $31.08 | 200 |
| 2025-10-09 | -11.54 | $31.33 | 200 |
| 2025-10-08 | -6.45 | $31.34 | 100 |
| 2025-10-07 | -15.15 | $31.31 | 3190 |
| 2025-10-06 | -6.98 | $31.33 | 3200 |
| 2025-10-03 | -7.32 | $31.31 | 1300 |
| 2025-10-02 | -2.70 | $31.29 | 300 |
| 2025-10-01 | 0.00 | $31.30 | 101 |
| 2025-09-30 | 0.00 | $31.25 | 877 |
| 2025-09-29 | -2.00 | $31.22 | 900 |
| 2025-09-26 | -6.00 | $31.20 | 699 |
| 2025-09-25 | -20.00 | $31.13 | 700 |
| 2025-09-24 | -12.00 | $31.17 | 100 |
| 2025-09-23 | -6.00 | $31.20 | — |
| 2025-09-22 | 0.00 | $31.23 | — |
| 2025-09-19 | 0.00 | $31.20 | 2 |
| 2025-09-18 | 0.00 | $31.17 | 100 |
| 2025-09-17 | -4.35 | $31.13 | 100 |
| 2025-09-16 | -2.17 | $31.14 | 100 |
| 2025-09-15 | -2.17 | $31.14 | 1921 |
| 2025-09-12 | -10.87 | $31.10 | 1921 |
| 2025-09-11 | 0.00 | $31.11 | 3527 |
| 2025-09-10 | -2.86 | $31.03 | 600 |
| 2025-09-09 | 0.00 | $30.99 | 135 |
| 2025-09-08 | -3.13 | $30.95 | 309 |
| 2025-09-05 | -9.38 | $30.93 | 309 |
| 2025-09-04 | 0.00 | $30.96 | 1517 |
| 2025-09-03 | -19.05 | $30.88 | 1517 |
| 2025-09-02 | -33.33 | $30.81 | 1067 |
| 2025-08-29 | -15.22 | $30.89 | 1100 |
| 2025-08-28 | 0.00 | $30.96 | 300 |
| 2025-08-27 | 0.00 | $30.92 | 327 |
| 2025-08-26 | 0.00 | $30.88 | 327 |
| 2025-08-25 | -6.00 | $30.85 | 327 |
| 2025-08-22 | 0.00 | $30.88 | 66 |
| 2025-08-21 | -34.04 | $30.69 | 100 |
| 2025-08-20 | -21.28 | $30.75 | 709 |
| 2025-08-19 | -21.28 | $30.75 | 709 |
| 2025-08-18 | -4.26 | $30.83 | 709 |
| 2025-08-15 | -6.38 | $30.82 | 59 |
| 2025-08-14 | 0.00 | $30.85 | 3743 |
| 2025-08-13 | 0.00 | $30.84 | 3743 |
| 2025-08-12 | 0.00 | $30.80 | 823 |
| 2025-08-11 | -21.43 | $30.66 | 823 |
| 2025-08-08 | -11.11 | $30.70 | 400 |
| 2025-08-07 | -37.78 | $30.58 | 978 |
| 2025-08-06 | -30.43 | $30.61 | 3003 |
| 2025-08-05 | -50.00 | $30.51 | 3003 |
| 2025-08-04 | -37.25 | $30.56 | 3003 |
| 2025-08-01 | -72.55 | $30.38 | 848 |
| 2025-07-31 | -39.22 | $30.55 | 848 |
| 2025-07-30 | -9.52 | $30.60 | 1019 |
| 2025-07-29 | -4.44 | $30.62 | 500 |
| 2025-07-28 | -1.85 | $30.63 | 139 |
| 2025-07-25 | 0.00 | $30.64 | 526 |
| 2025-07-24 | -4.30 | $30.58 | 526 |
| 2025-07-23 | 0.00 | $30.56 | 300 |
| 2025-07-22 | -2.33 | $30.48 | 49914 |
| 2025-07-21 | -2.14 | $30.47 | 1032 |
| 2025-07-18 | -5.59 | $30.42 | 6807 |
| 2025-07-17 | -3.50 | $30.45 | 2641 |
| 2025-07-16 | -8.39 | $30.38 | 5200 |
| 2025-07-15 | -5.84 | $30.36 | 17100 |
| 2025-07-14 | -1.46 | $30.42 | 721925 |
| 2025-07-11 | -5.11 | $30.37 | 5600 |
| 2025-07-10 | -4.38 | $30.38 | 2500 |
| 2025-07-09 | -6.57 | $30.35 | 7407 |
| 2025-07-08 | -11.68 | $30.28 | 2615 |
| 2025-07-07 | -11.68 | $30.28 | 3238 |
| 2025-07-03 | -4.20 | $30.38 | 2302 |
| 2025-07-02 | -9.09 | $30.31 | 230800 |
| 2025-07-01 | -13.29 | $30.25 | 4700 |
| 2025-06-30 | -10.49 | $30.27 | 4775 |
| 2025-06-27 | -20.93 | $30.08 | 4800 |
| 2025-06-26 | 0.00 | $29.94 | 4022 |
| 2025-06-25 | -7.69 | $29.68 | 3100 |
| 2025-06-24 | -1.96 | $29.72 | 1544 |
| 2025-06-23 | -13.73 | $29.39 | 1436 |
| 2025-06-20 | -39.22 | $29.13 | 7700 |
| 2025-06-18 | -32.35 | $29.20 | 7900 |
| 2025-06-17 | -30.39 | $29.22 | 3300 |
| 2025-06-16 | -9.80 | $29.43 | 3315 |
| 2025-06-13 | -35.29 | $29.17 | 5600 |
| 2025-06-12 | -6.86 | $29.46 | 3401 |
| 2025-06-11 | -15.69 | $29.37 | 5120 |
| 2025-06-10 | -4.21 | $29.42 | 8936 |
| 2025-06-09 | -4.60 | $29.34 | 4300 |
| 2025-06-06 | -1.68 | $29.32 | 9100 |
| 2025-06-05 | -19.01 | $29.01 | 4500 |
| 2025-06-04 | -6.30 | $29.16 | 2000 |
| 2025-06-03 | -2.46 | $29.16 | 6406 |
| 2025-06-02 | -10.26 | $29.02 | 8548 |
| 2025-05-30 | -15.38 | $28.96 | 4639 |
| 2025-05-29 | -20.51 | $28.90 | 2900 |
| 2025-05-28 | -21.80 | $28.85 | 10700 |
| 2025-05-27 | -12.78 | $28.97 | 2600 |
| 2025-05-23 | -38.69 | $28.61 | 6608 |
| 2025-05-22 | -29.93 | $28.73 | 2638 |
| 2025-05-21 | -28.17 | $28.74 | 13700 |
| 2025-05-20 | -7.84 | $29.02 | 29814 |
| 2025-05-19 | -0.57 | $29.13 | 27600 |
| 2025-05-16 | 0.00 | $29.11 | 34100 |
| 2025-05-15 | -2.38 | $28.94 | 605000 |
| 2025-05-14 | -1.88 | $28.87 | 4700 |
| 2025-05-13 | -3.13 | $28.85 | 6000 |
| 2025-05-12 | 0.00 | $28.67 | 5047 |
| 2025-05-09 | -32.03 | $28.17 | 6213 |
| 2025-05-08 | -28.91 | $28.21 | 9022 |
| 2025-05-07 | -23.36 | $28.12 | 5116 |
| 2025-05-06 | -24.78 | $28.09 | 10603 |
| 2025-05-05 | -47.83 | $28.20 | 15728 |
| 2025-05-02 | -41.85 | $28.31 | 13900 |
| 2025-05-01 | -53.26 | $28.10 | 806340 |
| 2025-04-30 | -57.61 | $28.02 | 1325 |
| 2025-04-29 | -59.78 | $27.98 | 1505 |
| 2025-04-28 | -63.04 | $27.92 | 4946 |
| 2025-04-25 | -63.59 | $27.91 | 3300 |
| 2025-04-24 | -66.85 | $27.85 | 7026 |
| 2025-04-23 | -75.54 | $27.69 | 3900 |
| 2025-04-22 | -83.15 | $27.55 | 2041 |
| 2025-04-21 | -90.22 | $27.42 | 4003 |
| 2025-04-17 | -84.78 | $27.52 | 3013 |
| 2025-04-16 | -82.61 | $27.56 | 2901 |
| 2025-04-15 | -72.83 | $27.74 | 2740 |
| 2025-04-14 | -69.02 | $27.81 | 5042 |
| 2025-04-11 | -69.02 | $27.81 | 4200 |
| 2025-04-10 | -75.54 | $27.69 | 13238 |
| 2025-04-09 | -66.30 | $27.86 | 31800 |
| 2025-04-08 | -92.39 | $27.38 | 22600 |
| 2025-04-07 | -83.15 | $27.55 | 20200 |
| 2025-04-04 | -95.12 | $27.43 | 9700 |
| 2025-04-03 | -100.00 | $27.73 | 27411 |
| 2025-04-02 | -45.33 | $28.29 | 5900 |
| 2025-04-01 | -71.74 | $28.14 | 1128 |
| 2025-03-31 | -72.83 | $28.13 | 44400 |
| 2025-03-28 | -86.05 | $28.06 | 2048 |
| 2025-03-27 | -63.64 | $28.34 | 4300 |
| 2025-03-26 | -57.27 | $28.41 | 4205 |
| 2025-03-25 | -47.32 | $28.53 | 97134 |
| 2025-03-24 | -46.43 | $28.54 | 3807 |
| 2025-03-21 | -73.11 | $28.26 | 6630 |
| 2025-03-20 | -74.40 | $28.26 | 7400 |
| 2025-03-19 | -74.31 | $28.31 | 2616 |
| 2025-03-18 | -85.03 | $28.16 | 3800 |
| 2025-03-17 | -72.79 | $28.34 | 11848 |
| 2025-03-14 | -79.59 | $28.24 | 5518 |
| 2025-03-13 | -97.28 | $27.98 | 2600 |
| 2025-03-12 | -96.06 | $28.19 | 6100 |
| 2025-03-11 | -96.85 | $28.18 | 732500 |
| 2025-03-10 | -100.00 | $28.26 | — |
| 2025-03-07 | -86.67 | $28.63 | 2500 |
| 2025-03-06 | -94.44 | $28.56 | 1913 |
| 2025-03-05 | -79.22 | $28.80 | 100 |
| 2025-03-04 | -98.70 | $28.65 | 1100 |
| 2025-03-03 | -100.00 | $28.80 | 100 |
| 2025-02-28 | -64.91 | $29.04 | 12145 |
| 2025-02-27 | -100.00 | $28.84 | 100 |
| 2025-02-26 | -100.00 | $29.06 | 100 |
| 2025-02-25 | -100.00 | $29.06 | — |
| 2025-02-24 | -87.50 | $29.13 | 100 |
| 2025-02-21 | -68.75 | $29.19 | — |
| 2025-02-20 | -9.38 | $29.38 | 100 |
| 2025-02-19 | 0.00 | $29.41 | 613 |
| 2025-02-18 | -3.45 | $29.37 | 648 |
| 2025-02-14 | 0.00 | $29.36 | 100 |
| 2025-02-13 | 0.00 | $29.34 | — |
| 2025-02-12 | -15.15 | $29.22 | 200 |
| 2025-02-11 | -3.57 | $29.25 | 208 |
| 2025-02-10 | -5.26 | $29.24 | 208 |
| 2025-02-07 | -17.74 | $29.16 | 200 |
| 2025-02-06 | -1.61 | $29.26 | — |
| 2025-02-05 | -9.68 | $29.21 | — |
| 2025-02-04 | -16.13 | $29.17 | 900 |
| 2025-02-03 | -29.03 | $29.09 | — |
| 2025-01-31 | -17.74 | $29.16 | 100 |
| 2025-01-30 | -9.68 | $29.21 | 4102 |
| 2025-01-29 | -17.74 | $29.16 | 2616 |
| 2025-01-28 | -9.68 | $29.21 | 412 |
| 2025-01-27 | -29.03 | $29.09 | 100 |
| 2025-01-24 | -1.61 | $29.26 | 100 |
| 2025-01-23 | 0.00 | $29.27 | 100 |
| 2025-01-22 | 0.00 | $29.23 | — |
| 2025-01-21 | -1.56 | $29.16 | 100 |
| 2025-01-17 | -18.75 | $29.05 | — |
| 2025-01-16 | -35.94 | $28.94 | 100 |
| 2025-01-15 | -32.81 | $28.96 | — |
| 2025-01-14 | -71.88 | $28.71 | — |
| 2025-01-13 | -73.44 | $28.70 | 100 |
| 2025-01-10 | -76.56 | $28.68 | 938 |
| 2025-01-08 | -48.44 | $28.86 | 10300 |
| 2025-01-07 | -51.56 | $28.84 | — |
| 2025-01-06 | -32.81 | $28.96 | 800 |
| 2025-01-03 | -42.19 | $28.90 | 5200 |
| 2025-01-02 | -39.47 | $28.76 | 2645 |
| 2024-12-31 | -39.47 | $28.76 | 1400 |
| 2024-12-30 | -26.32 | $28.81 | 300 |
| 2024-12-27 | -7.89 | $28.88 | 100 |
| 2024-12-26 | 0.00 | $28.91 | 100 |
| 2024-12-24 | 0.00 | $28.89 | — |
| 2024-12-23 | -22.86 | $28.80 | 100 |
| 2024-12-20 | -54.29 | $28.69 | — |
| 2024-12-19 | -92.11 | $28.53 | 2620 |
| 2024-12-18 | -73.91 | $28.54 | 100 |
| 2024-12-17 | -3.77 | $28.86 | 1540 |
| 2024-12-16 | -7.55 | $28.84 | 1835 |
| 2024-12-13 | 0.00 | $28.83 | — |
| 2024-12-12 | -2.00 | $28.82 | 500 |
| 2024-12-11 | 0.00 | $28.83 | — |
| 2024-12-10 | -8.16 | $28.78 | 2634 |
| 2024-12-09 | -6.12 | $28.79 | — |
| 2024-12-06 | -2.04 | $28.81 | 100 |
| 2024-12-05 | -6.12 | $28.79 | 1600 |
| 2024-12-04 | 0.00 | $28.79 | — |
| 2024-12-03 | 0.00 | $28.76 | 920 |
| 2024-12-02 | 0.00 | $28.74 | 2740 |
| 2024-11-29 | 0.00 | $28.72 | 103 |
| 2024-11-27 | -2.30 | $28.66 | 100 |
| 2024-11-26 | 0.00 | $28.68 | — |
| 2024-11-25 | 0.00 | $28.62 | — |
| 2024-11-22 | 0.00 | $28.57 | — |
| 2024-11-21 | -2.82 | $28.50 | 132 |
| 2024-11-20 | -14.08 | $28.42 | — |
| 2024-11-19 | -14.08 | $28.42 | 600 |
| 2024-11-18 | -18.31 | $28.39 | 100 |
| 2024-11-15 | -26.76 | $28.33 | 100 |
| 2024-11-14 | -5.63 | $28.48 | 102 |
| 2024-11-13 | 0.00 | $28.52 | 100 |
| 2024-11-12 | -1.43 | $28.50 | 4100 |
| 2024-11-11 | 0.00 | $28.51 | — |
| 2024-11-08 | 0.00 | $28.50 | 7100 |
| 2024-11-07 | 0.00 | $28.45 | 100 |
| 2024-11-06 | -12.70 | $28.36 | 7900 |
| 2024-11-05 | -69.84 | $28.00 | 500 |
| 2024-11-04 | -100.00 | $27.81 | — |
| 2024-11-01 | -81.69 | $27.86 | 147 |
| 2024-10-31 | -85.92 | $27.83 | 100 |
| 2024-10-30 | -51.39 | $28.07 | 100 |
| 2024-10-29 | -45.83 | $28.11 | 949 |
| 2024-10-28 | -11.63 | $28.10 | — |
| 2024-10-25 | -20.93 | $28.06 | 100 |
| 2024-10-24 | -23.26 | $28.05 | 214 |
| 2024-10-23 | -32.56 | $28.01 | 716 |
| 2024-10-22 | -2.33 | $28.14 | — |
| 2024-10-21 | -6.98 | $28.12 | 100 |
| 2024-10-18 | 0.00 | $28.15 | 100 |
| 2024-10-17 | -2.38 | $28.09 | 200 |
| 2024-10-16 | -4.76 | $28.08 | 100 |
| 2024-10-15 | -12.90 | $28.02 | — |
| 2024-10-14 | 0.00 | $28.10 | — |
| 2024-10-11 | 0.00 | $28.01 | — |
| 2024-10-10 | -8.16 | $27.92 | 700 |
| 2024-10-09 | 0.00 | $27.96 | 100 |
| 2024-10-08 | 0.00 | $27.87 | — |
| 2024-10-07 | -16.05 | $27.73 | 1400 |
| 2024-10-04 | -1.16 | $27.85 | 300 |
| 2024-10-03 | -14.29 | $27.72 | 17300 |
| 2024-10-02 | -11.22 | $27.75 | 1211 |
| 2024-10-01 | -11.22 | $27.75 | 2223 |
| 2024-09-30 | 0.00 | $27.86 | 134 |
| 2024-09-27 | -3.13 | $27.81 | 100 |
| 2024-09-26 | -3.13 | $27.81 | 1038 |
| 2024-09-25 | -5.38 | $27.76 | 1409 |
| 2024-09-24 | -3.23 | $27.78 | 800 |
| 2024-09-23 | 0.00 | $27.75 | 349 |
| 2024-09-20 | -4.65 | $27.70 | 1200 |
| 2024-09-19 | 0.00 | $27.73 | 725 |
| 2024-09-18 | -13.04 | $27.48 | 300 |
| 2024-09-17 | -8.70 | $27.51 | 300 |
| 2024-09-16 | -1.56 | $27.51 | 529 |
| 2024-09-13 | -7.81 | $27.47 | 100 |
| 2024-09-12 | -23.44 | $27.37 | 244 |
| 2024-09-11 | -40.91 | $27.25 | 609 |
| 2024-09-10 | -59.42 | $27.11 | 441 |
| 2024-09-09 | -53.85 | $27.03 | 300 |
| 2024-09-06 | -70.33 | $26.88 | 300 |
| 2024-09-05 | -40.82 | $27.12 | 2141 |
| 2024-09-04 | -26.50 | $27.21 | 200 |
| 2024-09-03 | -23.08 | $27.25 | 701 |
| 2024-08-30 | 0.00 | $27.52 | 734 |
| 2024-08-29 | -10.43 | $27.36 | 600 |
| 2024-08-28 | -8.77 | $27.37 | 504 |
| 2024-08-27 | -2.63 | $27.44 | 640 |
| 2024-08-26 | -6.14 | $27.40 | 1320 |
| 2024-08-23 | -1.75 | $27.45 | 3043 |
| 2024-08-22 | -18.42 | $27.26 | 1011 |
| 2024-08-21 | -5.26 | $27.41 | 1600 |
| 2024-08-20 | 0.00 | $27.34 | 300 |
| 2024-08-19 | 0.00 | $27.34 | 100 |
| 2024-08-16 | -4.40 | $27.20 | 1300 |
| 2024-08-15 | -3.53 | $27.15 | 4800 |
| 2024-08-14 | -27.71 | $26.93 | 239 |
| 2024-08-13 | -36.83 | $26.87 | 2024 |
| 2024-08-12 | -70.59 | $26.63 | 600 |
| 2024-08-09 | -69.61 | $26.64 | 7019 |
| 2024-08-08 | -72.55 | $26.61 | 2800 |
| 2024-08-07 | -98.04 | $26.35 | 6800 |
| 2024-08-06 | -87.25 | $26.46 | 60344 |
| 2024-08-05 | -90.20 | $26.43 | 11430 |
| 2024-08-02 | -91.78 | $26.68 | 1738 |
| 2024-08-01 | -81.67 | $26.86 | 8647 |
| 2024-07-31 | -48.33 | $27.06 | 6500 |
| 2024-07-30 | -83.33 | $26.85 | — |
| 2024-07-29 | -75.00 | $26.90 | 100 |
| 2024-07-26 | -80.00 | $26.87 | 100 |
| 2024-07-25 | -100.00 | $26.75 | 3417 |
| 2024-07-24 | -100.00 | $26.80 | 337 |
| 2024-07-23 | -43.02 | $27.12 | — |
| 2024-07-22 | -34.94 | $27.16 | 35 |
| 2024-07-19 | -64.36 | $27.00 | 244 |
| 2024-07-18 | -46.84 | $27.09 | 672 |
| 2024-07-17 | -29.49 | $27.18 | — |
| 2024-07-16 | 0.00 | $27.35 | 192 |
| 2024-07-15 | -6.35 | $27.27 | — |
| 2024-07-12 | -11.09 | $27.24 | 1001 |
| 2024-07-11 | -16.68 | $27.17 | 1058 |
| 2024-07-10 | 0.00 | $27.27 | 1375 |
| 2024-07-09 | -19.53 | $27.12 | 2459 |
| 2024-07-08 | -15.25 | $27.15 | 4821 |
| 2024-07-05 | -13.11 | $27.16 | 5248 |
| 2024-07-03 | -5.02 | $27.03 | 207 |
| 2024-07-02 | -2.98 | $26.96 | 11661 |
| 2024-07-01 | -6.04 | $26.88 | 19497 |
| 2024-06-28 | -3.61 | $26.85 | 8672 |
| 2024-06-27 | 0.00 | $26.84 | 3500 |
| 2024-06-26 | -5.02 | $26.82 | 5414 |
| 2024-06-25 | 0.00 | $26.82 | 1 |
| 2024-06-24 | -0.83 | $26.81 | 187 |
| 2024-06-21 | 0.00 | $26.81 | 46 |
| 2024-06-20 | -1.00 | $26.79 | 60 |
| 2024-06-18 | -2.11 | $26.79 | 145 |
| 2024-06-17 | -5.45 | $26.77 | 1 |
| 2024-06-14 | -7.68 | $26.76 | 28 |
| 2024-06-13 | -9.95 | $26.75 | 4783 |
| 2024-06-12 | -2.60 | $26.75 | 5158 |
| 2024-06-11 | 0.00 | $26.71 | 69 |
| 2024-06-10 | 0.00 | $26.71 | 89 |
| 2024-06-07 | -1.32 | $26.69 | 42 |
| 2024-06-06 | -5.40 | $26.67 | 174659 |
| 2024-06-05 | 0.00 | $26.66 | 273 |
| 2024-06-04 | 0.00 | $26.58 | 903 |
| 2024-06-03 | -3.02 | $26.56 | 205 |
| 2024-05-31 | -4.52 | $26.55 | 816 |
| 2024-05-30 | -11.88 | $26.46 | 362 |
| 2024-05-29 | -6.05 | $26.51 | 791 |
| 2024-05-28 | -0.49 | $26.57 | 548 |
| 2024-05-24 | 0.00 | $26.57 | 251 |
| 2024-05-23 | -8.24 | $26.50 | 1163 |
| 2024-05-22 | -4.13 | $26.53 | 376 |
| 2024-05-21 | -0.52 | $26.56 | 1097 |
| 2024-05-20 | -3.12 | $26.53 | 2135 |
| 2024-05-17 | -1.61 | $26.52 | 1054 |
| 2024-05-16 | -2.43 | $26.50 | 838 |
| 2024-05-15 | -6.64 | $26.46 | 1155 |
| 2024-05-14 | -0.01 | $26.39 | 573 |
| 2024-05-13 | -1.43 | $26.32 | 90 |
| 2024-05-10 | 0.00 | $26.33 | 448 |
| 2024-05-09 | 0.00 | $26.29 | 972 |
| 2024-05-08 | 0.00 | $26.23 | 213 |
| 2024-05-07 | 0.00 | $26.21 | 703 |
| 2024-05-06 | 0.00 | $26.17 | 449 |
| 2024-05-03 | -8.97 | $26.03 | 397 |
| 2024-05-02 | -47.75 | $25.80 | 313 |
| 2024-05-01 | -64.70 | $25.69 | 461 |
| 2024-04-30 | -56.16 | $25.76 | 819 |
| 2024-04-29 | -24.03 | $25.97 | 2699 |
| 2024-04-26 | -33.39 | $25.92 | 2566 |
| 2024-04-25 | -60.64 | $25.75 | 791 |
| 2024-04-24 | -47.52 | $25.83 | 690 |
| 2024-04-23 | -51.43 | $25.81 | 1208 |
| 2024-04-22 | -79.82 | $25.61 | 239 |
| 2024-04-19 | -98.96 | $25.48 | 830 |
| 2024-04-18 | -100.00 | $25.62 | 904 |
| 2024-04-17 | -100.00 | $25.67 | 1013 |
| 2024-04-16 | -94.66 | $25.74 | 768 |
| 2024-04-15 | -95.86 | $25.76 | 886 |
| 2024-04-12 | -73.56 | $25.90 | 452 |
| 2024-04-11 | -23.72 | $26.07 | 1250 |
| 2024-04-10 | -45.86 | $25.99 | 553 |
| 2024-04-09 | -25.44 | $26.07 | 194 |
| 2024-04-08 | -22.48 | $26.07 | 527 |
| 2024-04-05 | -23.83 | $26.06 | 1284 |
| 2024-04-04 | -52.33 | $25.94 | 445 |
| 2024-04-03 | -20.30 | $26.07 | 4430 |
| 2024-04-02 | -19.61 | $26.06 | 2397 |
| 2024-04-01 | -6.86 | $26.13 | 6433 |
| 2024-03-28 | -1.98 | $26.15 | 513473 |
| 2024-03-27 | -5.06 | $26.12 | 2946 |
| 2024-03-26 | -15.63 | $26.05 | 2349 |
| 2024-03-25 | -14.98 | $26.06 | 1436 |
| 2024-03-22 | -7.08 | $26.09 | 1882 |
| 2024-03-21 | -9.00 | $26.08 | 2335 |
| 2024-03-20 | -3.50 | $26.04 | 2937 |
| 2024-03-19 | -0.81 | $25.96 | 3059 |
| 2024-03-18 | -12.22 | $25.89 | 1795 |
| 2024-03-15 | -21.52 | $25.82 | 1872 |
| 2024-03-14 | -14.40 | $25.86 | 2684 |
| 2024-03-13 | -7.44 | $25.91 | 2467 |
| 2024-03-12 | -2.23 | $25.92 | 3883 |
| 2024-03-11 | -21.47 | $25.79 | 1438 |
| 2024-03-08 | -17.64 | $25.81 | 1824 |
| 2024-03-07 | -2.18 | $25.87 | 2662 |
| 2024-03-06 | -19.99 | $25.76 | 3242 |
| 2024-03-05 | -30.90 | $25.69 | 10108 |
| 2024-03-04 | -10.65 | $25.81 | 1340 |
| 2024-03-01 | -4.66 | $25.82 | 1824 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
31.51
2026-07-17
Close Price
$33.84
Vol: 100Average Directional Index - Detailed Analysis
Minimum
5.02
Average
30.88
Maximum
72.17
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 31.51 | $33.84 | 100 |
| 2026-07-16 | 32.33 | $33.94 | 100 |
| 2026-07-15 | 32.75 | $34.02 | 135 |
| 2026-07-14 | 32.92 | $33.97 | 200 |
| 2026-07-13 | 33.23 | $33.91 | 700 |
| 2026-07-10 | 33.55 | $34.00 | 107 |
| 2026-07-09 | 33.48 | $33.94 | 4801 |
| 2026-07-08 | 33.55 | $33.80 | 549 |
| 2026-07-07 | 33.94 | $33.84 | 100 |
| 2026-07-06 | 34.08 | $33.91 | 128 |
| 2026-07-02 | 33.90 | $33.76 | 100 |
| 2026-07-01 | 34.06 | $33.81 | 1000 |
| 2026-06-30 | 33.99 | $33.85 | 1300 |
| 2026-06-29 | 33.72 | $33.82 | 100 |
| 2026-06-26 | 33.59 | $33.74 | 100 |
| 2026-06-25 | 33.63 | $33.70 | 400 |
| 2026-06-24 | 33.70 | $33.65 | 14 |
| 2026-06-23 | 33.96 | $33.66 | 100 |
| 2026-06-22 | 34.19 | $33.75 | 100 |
| 2026-06-18 | 34.05 | $33.71 | 446 |
| 2026-06-17 | 33.98 | $33.59 | 315 |
| 2026-06-16 | 34.17 | $33.71 | 315 |
| 2026-06-15 | 33.83 | $33.73 | 200 |
| 2026-06-12 | 33.50 | $33.59 | 2588 |
| 2026-06-11 | 33.43 | $33.52 | 2708 |
| 2026-06-10 | 33.51 | $33.30 | 655 |
| 2026-06-09 | 34.12 | $33.46 | 1015 |
| 2026-06-08 | 34.28 | $33.52 | 428 |
| 2026-06-05 | 34.06 | $33.46 | 100 |
| 2026-06-04 | 33.96 | $33.63 | 1000 |
| 2026-06-03 | 32.96 | $33.62 | 631 |
| 2026-06-02 | 31.91 | $33.62 | 3400 |
| 2026-06-01 | 30.81 | $33.62 | 600 |
| 2026-05-29 | 29.61 | $33.64 | 100 |
| 2026-05-28 | 29.01 | $33.57 | 3446 |
| 2026-05-27 | 28.47 | $33.55 | 1107 |
| 2026-05-26 | 28.01 | $33.52 | 548 |
| 2026-05-22 | 27.61 | $33.44 | 4918 |
| 2026-05-21 | 27.33 | $33.40 | 1130 |
| 2026-05-20 | 27.19 | $33.36 | 1400 |
| 2026-05-19 | 27.15 | $33.25 | 1740 |
| 2026-05-18 | 27.20 | $33.34 | 1200 |
| 2026-05-15 | 27.13 | $33.29 | 5941 |
| 2026-05-14 | 27.10 | $33.42 | 11983 |
| 2026-05-13 | 26.49 | $33.35 | 12000 |
| 2026-05-12 | 26.01 | $33.29 | 200 |
| 2026-05-11 | 25.63 | $33.30 | 200 |
| 2026-05-08 | 25.05 | $33.28 | 3129 |
| 2026-05-07 | 24.48 | $33.20 | 1927 |
| 2026-05-06 | 23.96 | $33.23 | 4777 |
| 2026-05-05 | 23.30 | $33.10 | 4800 |
| 2026-05-04 | 22.85 | $33.00 | 249800 |
| 2026-05-01 | 22.49 | $33.05 | 800 |
| 2026-04-30 | 21.85 | $33.02 | 207411 |
| 2026-04-29 | 21.31 | $32.83 | 1200 |
| 2026-04-28 | 21.05 | $32.85 | 1700 |
| 2026-04-27 | 20.81 | $32.91 | 1400 |
| 2026-04-24 | 20.38 | $32.89 | 1400 |
| 2026-04-23 | 19.99 | $32.78 | 2900 |
| 2026-04-22 | 19.71 | $32.85 | 3096 |
| 2026-04-21 | 19.33 | $32.70 | 3100 |
| 2026-04-20 | 18.95 | $32.77 | 1000 |
| 2026-04-17 | 18.67 | $32.80 | 1524 |
| 2026-04-16 | 18.22 | $32.64 | 1512 |
| 2026-04-15 | 18.08 | $32.56 | 2440 |
| 2026-04-14 | 18.04 | $32.48 | 1133 |
| 2026-04-13 | 18.15 | $32.27 | 6100 |
| 2026-04-10 | 18.73 | $32.13 | 2728 |
| 2026-04-09 | 19.56 | $32.15 | 3006 |
| 2026-04-08 | 20.43 | $32.01 | 2000 |
| 2026-04-07 | 21.28 | $31.63 | 1100 |
| 2026-04-06 | 21.15 | $31.60 | 2024 |
| 2026-04-02 | 21.05 | $31.56 | 2100 |
| 2026-04-01 | 20.76 | $31.55 | 2820 |
| 2026-03-31 | 20.67 | $31.38 | 2439 |
| 2026-03-30 | 20.16 | $31.09 | 4600 |
| 2026-03-27 | 18.87 | $31.17 | 1600 |
| 2026-03-26 | 17.65 | $31.38 | 2500 |
| 2026-03-25 | 16.71 | $31.63 | 8650 |
| 2026-03-24 | 16.19 | $31.56 | 8800 |
| 2026-03-23 | 15.65 | $31.62 | 343715 |
| 2026-03-20 | 15.20 | $31.46 | 1300 |
| 2026-03-19 | 14.08 | $31.66 | 500 |
| 2026-03-18 | 13.19 | $31.71 | 649 |
| 2026-03-17 | 12.45 | $31.89 | 737 |
| 2026-03-16 | 12.04 | $31.85 | 1200 |
| 2026-03-13 | 11.60 | $31.73 | 929 |
| 2026-03-12 | 10.79 | $31.83 | 8277 |
| 2026-03-11 | 10.15 | $32.02 | 8300 |
| 2026-03-10 | 9.85 | $32.05 | 2800 |
| 2026-03-09 | 9.70 | $32.07 | 123600 |
| 2026-03-06 | 9.23 | $31.97 | 593 |
| 2026-03-05 | 9.03 | $32.14 | 593 |
| 2026-03-04 | 9.09 | $32.21 | 593 |
| 2026-03-03 | 9.57 | $32.08 | 600 |
| 2026-03-02 | 9.68 | $32.21 | 1300 |
| 2026-02-27 | 10.18 | $32.20 | 800 |
| 2026-02-26 | 10.69 | $32.26 | 100 |
| 2026-02-25 | 10.82 | $32.34 | 309 |
| 2026-02-24 | 10.66 | $32.21 | 1300 |
| 2026-02-23 | 10.88 | $32.10 | 343 |
| 2026-02-20 | 11.44 | $32.25 | 600 |
| 2026-02-19 | 11.63 | $32.13 | 100 |
| 2026-02-18 | 12.23 | $32.20 | 2306 |
| 2026-02-17 | 12.62 | $32.10 | 2406 |
| 2026-02-13 | 13.19 | $32.08 | 316 |
| 2026-02-12 | 13.80 | $32.08 | 276 |
| 2026-02-11 | 14.29 | $32.28 | 276 |
| 2026-02-10 | 14.51 | $32.29 | 300 |
| 2026-02-09 | 14.70 | $32.32 | 133 |
| 2026-02-06 | 15.10 | $32.26 | 3004 |
| 2026-02-05 | 15.73 | $31.98 | 5906 |
| 2026-02-04 | 15.96 | $32.15 | 2148 |
| 2026-02-03 | 16.77 | $32.20 | 2606 |
| 2026-02-02 | 17.62 | $32.32 | 4621 |
| 2026-01-30 | 17.72 | $32.25 | 129 |
| 2026-01-29 | 18.20 | $32.28 | 8733 |
| 2026-01-28 | 18.69 | $32.30 | 100 |
| 2026-01-27 | 18.77 | $32.31 | 841 |
| 2026-01-26 | 18.79 | $32.26 | 201 |
| 2026-01-23 | 19.11 | $32.19 | 1500 |
| 2026-01-22 | 19.64 | $32.17 | 4800 |
| 2026-01-21 | 20.15 | $32.11 | 10900 |
| 2026-01-20 | 20.99 | $31.98 | 4325 |
| 2026-01-16 | 21.80 | $32.24 | 340 |
| 2026-01-15 | 21.86 | $32.22 | 100 |
| 2026-01-14 | 22.00 | $32.18 | 344 |
| 2026-01-13 | 22.33 | $32.23 | 7019 |
| 2026-01-12 | 22.24 | $32.27 | 540 |
| 2026-01-09 | 21.88 | $32.23 | 7902 |
| 2026-01-08 | 21.65 | $32.15 | 2300 |
| 2026-01-07 | 21.86 | $32.17 | 11644 |
| 2026-01-06 | 21.69 | $32.20 | 3918 |
| 2026-01-05 | 21.63 | $32.12 | 1448 |
| 2026-01-02 | 21.86 | $32.04 | 700 |
| 2025-12-31 | 22.49 | $32.03 | — |
| 2025-12-30 | 23.30 | $32.01 | 344 |
| 2025-12-29 | 24.25 | $32.00 | 100 |
| 2025-12-26 | 25.20 | $31.98 | 900 |
| 2025-12-24 | 26.19 | $31.99 | 100 |
| 2025-12-23 | 26.51 | $31.98 | 700 |
| 2025-12-22 | 26.88 | $31.98 | 2000 |
| 2025-12-19 | 26.27 | $31.95 | 1500 |
| 2025-12-18 | 25.73 | $31.90 | 1731 |
| 2025-12-17 | 25.37 | $31.82 | 835 |
| 2025-12-16 | 25.30 | $31.89 | 1051 |
| 2025-12-15 | 25.08 | $31.88 | 1100 |
| 2025-12-12 | 24.50 | $31.87 | 100 |
| 2025-12-11 | 23.98 | $31.89 | 100 |
| 2025-12-10 | 23.30 | $31.87 | 1743 |
| 2025-12-09 | 22.65 | $31.81 | 213 |
| 2025-12-08 | 22.16 | $31.80 | 213 |
| 2025-12-05 | 21.65 | $31.82 | 100 |
| 2025-12-04 | 20.98 | $31.78 | 185 |
| 2025-12-03 | 20.40 | $31.78 | 200 |
| 2025-12-02 | 19.79 | $31.74 | 100 |
| 2025-12-01 | 19.27 | $31.70 | 6 |
| 2025-11-28 | 18.84 | $31.72 | 6 |
| 2025-11-26 | 18.28 | $31.67 | 656 |
| 2025-11-25 | 17.84 | $31.61 | 700 |
| 2025-11-24 | 17.55 | $31.52 | 200 |
| 2025-11-21 | 17.52 | $31.31 | 400 |
| 2025-11-20 | 18.29 | $31.18 | 400 |
| 2025-11-19 | 19.09 | $31.35 | 427 |
| 2025-11-18 | 19.36 | $31.32 | 600 |
| 2025-11-17 | 19.63 | $31.40 | 1 |
| 2025-11-14 | 20.24 | $31.47 | 100 |
| 2025-11-13 | 21.20 | $31.44 | 100 |
| 2025-11-12 | 22.06 | $31.61 | 100 |
| 2025-11-11 | 22.64 | $31.59 | 1000 |
| 2025-11-10 | 23.34 | $31.54 | 1000 |
| 2025-11-07 | 24.30 | $31.42 | 2200 |
| 2025-11-06 | 25.24 | $31.39 | 1731 |
| 2025-11-05 | 26.39 | $31.50 | 1322 |
| 2025-11-04 | 27.06 | $31.42 | 1500 |
| 2025-11-03 | 27.91 | $31.49 | 515 |
| 2025-10-31 | 28.35 | $31.51 | 515 |
| 2025-10-30 | 28.68 | $31.47 | 515 |
| 2025-10-29 | 29.03 | $31.52 | 1738 |
| 2025-10-28 | 29.06 | $31.55 | 300 |
| 2025-10-27 | 29.18 | $31.54 | 100 |
| 2025-10-24 | 29.17 | $31.48 | 197 |
| 2025-10-23 | 29.38 | $31.44 | 251 |
| 2025-10-22 | 29.75 | $31.37 | 300 |
| 2025-10-21 | 30.41 | $31.42 | 1653 |
| 2025-10-20 | 30.42 | $31.40 | 1653 |
| 2025-10-17 | 30.50 | $31.28 | 1700 |
| 2025-10-16 | 31.06 | $31.19 | 2549 |
| 2025-10-15 | 31.64 | $31.25 | 351 |
| 2025-10-14 | 32.56 | $31.23 | 400 |
| 2025-10-13 | 33.52 | $31.25 | — |
| 2025-10-10 | 34.31 | $31.08 | 200 |
| 2025-10-09 | 35.91 | $31.33 | 200 |
| 2025-10-08 | 35.75 | $31.34 | 100 |
| 2025-10-07 | 35.48 | $31.31 | 3190 |
| 2025-10-06 | 35.32 | $31.33 | 3200 |
| 2025-10-03 | 34.97 | $31.31 | 1300 |
| 2025-10-02 | 34.67 | $31.29 | 300 |
| 2025-10-01 | 34.55 | $31.30 | 101 |
| 2025-09-30 | 34.34 | $31.25 | 877 |
| 2025-09-29 | 34.31 | $31.22 | 900 |
| 2025-09-26 | 34.36 | $31.20 | 699 |
| 2025-09-25 | 34.49 | $31.13 | 700 |
| 2025-09-24 | 34.83 | $31.17 | 100 |
| 2025-09-23 | 34.88 | $31.20 | — |
| 2025-09-22 | 34.71 | $31.23 | — |
| 2025-09-19 | 34.29 | $31.20 | 2 |
| 2025-09-18 | 33.95 | $31.17 | 100 |
| 2025-09-17 | 33.68 | $31.13 | 100 |
| 2025-09-16 | 33.53 | $31.14 | 100 |
| 2025-09-15 | 33.31 | $31.14 | 1921 |
| 2025-09-12 | 33.07 | $31.10 | 1921 |
| 2025-09-11 | 32.81 | $31.11 | 3527 |
| 2025-09-10 | 32.66 | $31.03 | 600 |
| 2025-09-09 | 32.71 | $30.99 | 135 |
| 2025-09-08 | 32.92 | $30.95 | 309 |
| 2025-09-05 | 33.26 | $30.93 | 309 |
| 2025-09-04 | 33.66 | $30.96 | 1517 |
| 2025-09-03 | 34.07 | $30.88 | 1517 |
| 2025-09-02 | 34.76 | $30.81 | 1067 |
| 2025-08-29 | 35.70 | $30.89 | 1100 |
| 2025-08-28 | 36.15 | $30.96 | 300 |
| 2025-08-27 | 36.06 | $30.92 | 327 |
| 2025-08-26 | 36.07 | $30.88 | 327 |
| 2025-08-25 | 36.20 | $30.85 | 327 |
| 2025-08-22 | 36.41 | $30.88 | 66 |
| 2025-08-21 | 36.42 | $30.69 | 100 |
| 2025-08-20 | 36.97 | $30.75 | 709 |
| 2025-08-19 | 37.21 | $30.75 | 709 |
| 2025-08-18 | 37.46 | $30.83 | 709 |
| 2025-08-15 | 37.62 | $30.82 | 59 |
| 2025-08-14 | 37.52 | $30.85 | 3743 |
| 2025-08-13 | 37.25 | $30.84 | 3743 |
| 2025-08-12 | 36.99 | $30.80 | 823 |
| 2025-08-11 | 36.80 | $30.66 | 823 |
| 2025-08-08 | 36.75 | $30.70 | 400 |
| 2025-08-07 | 36.40 | $30.58 | 978 |
| 2025-08-06 | 36.28 | $30.61 | 3003 |
| 2025-08-05 | 36.11 | $30.51 | 3003 |
| 2025-08-04 | 36.05 | $30.56 | 3003 |
| 2025-08-01 | 35.99 | $30.38 | 848 |
| 2025-07-31 | 36.33 | $30.55 | 848 |
| 2025-07-30 | 35.86 | $30.60 | 1019 |
| 2025-07-29 | 35.61 | $30.62 | 500 |
| 2025-07-28 | 35.36 | $30.63 | 139 |
| 2025-07-25 | 34.89 | $30.64 | 526 |
| 2025-07-24 | 34.34 | $30.58 | 526 |
| 2025-07-23 | 33.81 | $30.56 | 300 |
| 2025-07-22 | 33.35 | $30.48 | 49914 |
| 2025-07-21 | 32.98 | $30.47 | 1032 |
| 2025-07-18 | 32.37 | $30.42 | 6807 |
| 2025-07-17 | 31.79 | $30.45 | 2641 |
| 2025-07-16 | 31.20 | $30.38 | 5200 |
| 2025-07-15 | 30.58 | $30.36 | 17100 |
| 2025-07-14 | 30.12 | $30.42 | 721925 |
| 2025-07-11 | 29.64 | $30.37 | 5600 |
| 2025-07-10 | 29.06 | $30.38 | 2500 |
| 2025-07-09 | 28.46 | $30.35 | 7407 |
| 2025-07-08 | 27.88 | $30.28 | 2615 |
| 2025-07-07 | 27.36 | $30.28 | 3238 |
| 2025-07-03 | 26.82 | $30.38 | 2302 |
| 2025-07-02 | 25.97 | $30.31 | 230800 |
| 2025-07-01 | 25.20 | $30.25 | 4700 |
| 2025-06-30 | 24.41 | $30.27 | 4775 |
| 2025-06-27 | 23.61 | $30.08 | 4800 |
| 2025-06-26 | 22.77 | $29.94 | 4022 |
| 2025-06-25 | 22.52 | $29.68 | 3100 |
| 2025-06-24 | 22.53 | $29.72 | 1544 |
| 2025-06-23 | 22.39 | $29.39 | 1436 |
| 2025-06-20 | 22.85 | $29.13 | 7700 |
| 2025-06-18 | 23.50 | $29.20 | 7900 |
| 2025-06-17 | 23.91 | $29.22 | 3300 |
| 2025-06-16 | 24.50 | $29.43 | 3315 |
| 2025-06-13 | 24.66 | $29.17 | 5600 |
| 2025-06-12 | 25.06 | $29.46 | 3401 |
| 2025-06-11 | 24.87 | $29.37 | 5120 |
| 2025-06-10 | 24.67 | $29.42 | 8936 |
| 2025-06-09 | 24.57 | $29.34 | 4300 |
| 2025-06-06 | 24.59 | $29.32 | 9100 |
| 2025-06-05 | 24.67 | $29.01 | 4500 |
| 2025-06-04 | 24.94 | $29.16 | 2000 |
| 2025-06-03 | 24.84 | $29.16 | 6406 |
| 2025-06-02 | 24.82 | $29.02 | 8548 |
| 2025-05-30 | 25.03 | $28.96 | 4639 |
| 2025-05-29 | 25.36 | $28.90 | 2900 |
| 2025-05-28 | 25.36 | $28.85 | 10700 |
| 2025-05-27 | 25.37 | $28.97 | 2600 |
| 2025-05-23 | 25.37 | $28.61 | 6608 |
| 2025-05-22 | 25.85 | $28.73 | 2638 |
| 2025-05-21 | 25.96 | $28.74 | 13700 |
| 2025-05-20 | 25.95 | $29.02 | 29814 |
| 2025-05-19 | 25.37 | $29.13 | 27600 |
| 2025-05-16 | 24.63 | $29.11 | 34100 |
| 2025-05-15 | 23.88 | $28.94 | 605000 |
| 2025-05-14 | 23.23 | $28.87 | 4700 |
| 2025-05-13 | 22.21 | $28.85 | 6000 |
| 2025-05-12 | 21.14 | $28.67 | 5047 |
| 2025-05-09 | 20.24 | $28.17 | 6213 |
| 2025-05-08 | 19.83 | $28.21 | 9022 |
| 2025-05-07 | 19.39 | $28.12 | 5116 |
| 2025-05-06 | 19.48 | $28.09 | 10603 |
| 2025-05-05 | 19.39 | $28.20 | 15728 |
| 2025-05-02 | 19.07 | $28.31 | 13900 |
| 2025-05-01 | 18.62 | $28.10 | 806340 |
| 2025-04-30 | 18.36 | $28.02 | 1325 |
| 2025-04-29 | 18.35 | $27.98 | 1505 |
| 2025-04-28 | 18.21 | $27.92 | 4946 |
| 2025-04-25 | 18.15 | $27.91 | 3300 |
| 2025-04-24 | 18.10 | $27.85 | 7026 |
| 2025-04-23 | 18.12 | $27.69 | 3900 |
| 2025-04-22 | 18.14 | $27.55 | 2041 |
| 2025-04-21 | 18.62 | $27.42 | 4003 |
| 2025-04-17 | 19.22 | $27.52 | 3013 |
| 2025-04-16 | 19.59 | $27.56 | 2901 |
| 2025-04-15 | 19.98 | $27.74 | 2740 |
| 2025-04-14 | 19.93 | $27.81 | 5042 |
| 2025-04-11 | 19.75 | $27.81 | 4200 |
| 2025-04-10 | 19.57 | $27.69 | 13238 |
| 2025-04-09 | 19.61 | $27.86 | 31800 |
| 2025-04-08 | 19.64 | $27.38 | 22600 |
| 2025-04-07 | 20.04 | $27.55 | 20200 |
| 2025-04-04 | 20.46 | $27.43 | 9700 |
| 2025-04-03 | 19.55 | $27.73 | 27411 |
| 2025-04-02 | 19.06 | $28.29 | 5900 |
| 2025-04-01 | 19.21 | $28.14 | 1128 |
| 2025-03-31 | 18.99 | $28.13 | 44400 |
| 2025-03-28 | 18.67 | $28.06 | 2048 |
| 2025-03-27 | 18.62 | $28.34 | 4300 |
| 2025-03-26 | 19.02 | $28.41 | 4205 |
| 2025-03-25 | 19.55 | $28.53 | 97134 |
| 2025-03-24 | 20.45 | $28.54 | 3807 |
| 2025-03-21 | 21.25 | $28.26 | 6630 |
| 2025-03-20 | 21.37 | $28.26 | 7400 |
| 2025-03-19 | 21.73 | $28.31 | 2616 |
| 2025-03-18 | 21.97 | $28.16 | 3800 |
| 2025-03-17 | 21.67 | $28.34 | 11848 |
| 2025-03-14 | 21.51 | $28.24 | 5518 |
| 2025-03-13 | 21.35 | $27.98 | 2600 |
| 2025-03-12 | 20.25 | $28.19 | 6100 |
| 2025-03-11 | 19.45 | $28.18 | 732500 |
| 2025-03-10 | 18.62 | $28.26 | — |
| 2025-03-07 | 17.94 | $28.63 | 2500 |
| 2025-03-06 | 17.88 | $28.56 | 1913 |
| 2025-03-05 | 17.59 | $28.80 | 100 |
| 2025-03-04 | 17.99 | $28.65 | 1100 |
| 2025-03-03 | 17.86 | $28.80 | 100 |
| 2025-02-28 | 18.18 | $29.04 | 12145 |
| 2025-02-27 | 18.86 | $28.84 | 100 |
| 2025-02-26 | 18.75 | $29.06 | 100 |
| 2025-02-25 | 19.40 | $29.06 | — |
| 2025-02-24 | 20.09 | $29.13 | 100 |
| 2025-02-21 | 21.10 | $29.19 | — |
| 2025-02-20 | 22.01 | $29.38 | 100 |
| 2025-02-19 | 22.04 | $29.41 | 613 |
| 2025-02-18 | 22.07 | $29.37 | 648 |
| 2025-02-14 | 22.20 | $29.36 | 100 |
| 2025-02-13 | 22.19 | $29.34 | — |
| 2025-02-12 | 22.24 | $29.22 | 200 |
| 2025-02-11 | 22.59 | $29.25 | 208 |
| 2025-02-10 | 22.82 | $29.24 | 208 |
| 2025-02-07 | 23.09 | $29.16 | 200 |
| 2025-02-06 | 23.50 | $29.26 | — |
| 2025-02-05 | 23.48 | $29.21 | — |
| 2025-02-04 | 23.61 | $29.17 | 900 |
| 2025-02-03 | 23.81 | $29.09 | — |
| 2025-01-31 | 24.31 | $29.16 | 100 |
| 2025-01-30 | 24.55 | $29.21 | 4102 |
| 2025-01-29 | 24.66 | $29.16 | 2616 |
| 2025-01-28 | 24.81 | $29.21 | 412 |
| 2025-01-27 | 24.72 | $29.09 | 100 |
| 2025-01-24 | 24.93 | $29.26 | 100 |
| 2025-01-23 | 24.39 | $29.27 | 100 |
| 2025-01-22 | 23.78 | $29.23 | — |
| 2025-01-21 | 23.22 | $29.16 | 100 |
| 2025-01-17 | 22.79 | $29.05 | — |
| 2025-01-16 | 22.60 | $28.94 | 100 |
| 2025-01-15 | 22.69 | $28.96 | — |
| 2025-01-14 | 22.70 | $28.71 | — |
| 2025-01-13 | 23.46 | $28.70 | 100 |
| 2025-01-10 | 24.29 | $28.68 | 938 |
| 2025-01-08 | 25.17 | $28.86 | 10300 |
| 2025-01-07 | 25.23 | $28.84 | — |
| 2025-01-06 | 25.34 | $28.96 | 800 |
| 2025-01-03 | 24.90 | $28.90 | 5200 |
| 2025-01-02 | 24.43 | $28.76 | 2645 |
| 2024-12-31 | 24.94 | $28.76 | 1400 |
| 2024-12-30 | 25.66 | $28.81 | 300 |
| 2024-12-27 | 26.18 | $28.88 | 100 |
| 2024-12-26 | 26.37 | $28.91 | 100 |
| 2024-12-24 | 26.42 | $28.89 | — |
| 2024-12-23 | 26.52 | $28.80 | 100 |
| 2024-12-20 | 26.92 | $28.69 | — |
| 2024-12-19 | 27.73 | $28.53 | 2620 |
| 2024-12-18 | 28.97 | $28.54 | 100 |
| 2024-12-17 | 30.49 | $28.86 | 1540 |
| 2024-12-16 | 30.78 | $28.84 | 1835 |
| 2024-12-13 | 30.76 | $28.83 | — |
| 2024-12-12 | 30.91 | $28.82 | 500 |
| 2024-12-11 | 31.11 | $28.83 | — |
| 2024-12-10 | 31.07 | $28.78 | 2634 |
| 2024-12-09 | 31.09 | $28.79 | — |
| 2024-12-06 | 30.86 | $28.81 | 100 |
| 2024-12-05 | 30.51 | $28.79 | 1600 |
| 2024-12-04 | 30.13 | $28.79 | — |
| 2024-12-03 | 29.81 | $28.76 | 920 |
| 2024-12-02 | 29.55 | $28.74 | 2740 |
| 2024-11-29 | 29.33 | $28.72 | 103 |
| 2024-11-27 | 28.95 | $28.66 | 100 |
| 2024-11-26 | 28.69 | $28.68 | — |
| 2024-11-25 | 28.32 | $28.62 | — |
| 2024-11-22 | 28.06 | $28.57 | — |
| 2024-11-21 | 27.91 | $28.50 | 132 |
| 2024-11-20 | 27.93 | $28.42 | — |
| 2024-11-19 | 28.15 | $28.42 | 600 |
| 2024-11-18 | 28.38 | $28.39 | 100 |
| 2024-11-15 | 28.46 | $28.33 | 100 |
| 2024-11-14 | 28.69 | $28.48 | 102 |
| 2024-11-13 | 28.48 | $28.52 | 100 |
| 2024-11-12 | 27.92 | $28.50 | 4100 |
| 2024-11-11 | 27.37 | $28.51 | — |
| 2024-11-08 | 26.58 | $28.50 | 7100 |
| 2024-11-07 | 25.76 | $28.45 | 100 |
| 2024-11-06 | 24.98 | $28.36 | 7900 |
| 2024-11-05 | 24.32 | $28.00 | 500 |
| 2024-11-04 | 24.35 | $27.81 | — |
| 2024-11-01 | 24.90 | $27.86 | 147 |
| 2024-10-31 | 25.28 | $27.83 | 100 |
| 2024-10-30 | 25.77 | $28.07 | 100 |
| 2024-10-29 | 25.24 | $28.11 | 949 |
| 2024-10-28 | 24.49 | $28.10 | — |
| 2024-10-25 | 24.61 | $28.06 | 100 |
| 2024-10-24 | 24.88 | $28.05 | 214 |
| 2024-10-23 | 25.19 | $28.01 | 716 |
| 2024-10-22 | 25.65 | $28.14 | — |
| 2024-10-21 | 25.31 | $28.12 | 100 |
| 2024-10-18 | 25.02 | $28.15 | 100 |
| 2024-10-17 | 24.54 | $28.09 | 200 |
| 2024-10-16 | 24.21 | $28.08 | 100 |
| 2024-10-15 | 23.88 | $28.02 | — |
| 2024-10-14 | 23.70 | $28.10 | — |
| 2024-10-11 | 23.11 | $28.01 | — |
| 2024-10-10 | 22.73 | $27.92 | 700 |
| 2024-10-09 | 22.54 | $27.96 | 100 |
| 2024-10-08 | 22.15 | $27.87 | — |
| 2024-10-07 | 21.99 | $27.73 | 1400 |
| 2024-10-04 | 22.00 | $27.85 | 300 |
| 2024-10-03 | 21.77 | $27.72 | 17300 |
| 2024-10-02 | 21.85 | $27.75 | 1211 |
| 2024-10-01 | 21.94 | $27.75 | 2223 |
| 2024-09-30 | 21.89 | $27.86 | 134 |
| 2024-09-27 | 21.34 | $27.81 | 100 |
| 2024-09-26 | 20.88 | $27.81 | 1038 |
| 2024-09-25 | 20.40 | $27.76 | 1409 |
| 2024-09-24 | 20.01 | $27.78 | 800 |
| 2024-09-23 | 19.61 | $27.75 | 349 |
| 2024-09-20 | 19.32 | $27.70 | 1200 |
| 2024-09-19 | 19.04 | $27.73 | 725 |
| 2024-09-18 | 18.56 | $27.48 | 300 |
| 2024-09-17 | 18.51 | $27.51 | 300 |
| 2024-09-16 | 18.47 | $27.51 | 529 |
| 2024-09-13 | 18.57 | $27.47 | 100 |
| 2024-09-12 | 18.77 | $27.37 | 244 |
| 2024-09-11 | 19.23 | $27.25 | 609 |
| 2024-09-10 | 20.04 | $27.11 | 441 |
| 2024-09-09 | 20.88 | $27.03 | 300 |
| 2024-09-06 | 21.52 | $26.88 | 300 |
| 2024-09-05 | 22.09 | $27.12 | 2141 |
| 2024-09-04 | 23.13 | $27.21 | 200 |
| 2024-09-03 | 23.92 | $27.25 | 701 |
| 2024-08-30 | 24.75 | $27.52 | 734 |
| 2024-08-29 | 24.96 | $27.36 | 600 |
| 2024-08-28 | 25.29 | $27.37 | 504 |
| 2024-08-27 | 25.91 | $27.44 | 640 |
| 2024-08-26 | 26.24 | $27.40 | 1320 |
| 2024-08-23 | 26.59 | $27.45 | 3043 |
| 2024-08-22 | 26.96 | $27.26 | 1011 |
| 2024-08-21 | 27.42 | $27.41 | 1600 |
| 2024-08-20 | 27.63 | $27.34 | 300 |
| 2024-08-19 | 28.14 | $27.34 | 100 |
| 2024-08-16 | 28.61 | $27.20 | 1300 |
| 2024-08-15 | 29.33 | $27.15 | 4800 |
| 2024-08-14 | 30.21 | $26.93 | 239 |
| 2024-08-13 | 31.76 | $26.87 | 2024 |
| 2024-08-12 | 33.31 | $26.63 | 600 |
| 2024-08-09 | 34.23 | $26.64 | 7019 |
| 2024-08-08 | 35.23 | $26.61 | 2800 |
| 2024-08-07 | 36.09 | $26.35 | 6800 |
| 2024-08-06 | 37.00 | $26.46 | 60344 |
| 2024-08-05 | 38.19 | $26.43 | 11430 |
| 2024-08-02 | 39.23 | $26.68 | 1738 |
| 2024-08-01 | 41.00 | $26.86 | 8647 |
| 2024-07-31 | 42.91 | $27.06 | 6500 |
| 2024-07-30 | 44.04 | $26.85 | — |
| 2024-07-29 | 46.17 | $26.90 | 100 |
| 2024-07-26 | 48.22 | $26.87 | 100 |
| 2024-07-25 | 50.48 | $26.75 | 3417 |
| 2024-07-24 | 53.00 | $26.80 | 337 |
| 2024-07-23 | 55.46 | $27.12 | — |
| 2024-07-22 | 56.61 | $27.16 | 35 |
| 2024-07-19 | 57.60 | $27.00 | 244 |
| 2024-07-18 | 58.99 | $27.09 | 672 |
| 2024-07-17 | 59.93 | $27.18 | — |
| 2024-07-16 | 60.29 | $27.35 | 192 |
| 2024-07-15 | 59.65 | $27.27 | — |
| 2024-07-12 | 59.10 | $27.24 | 1001 |
| 2024-07-11 | 58.51 | $27.17 | 1058 |
| 2024-07-10 | 58.05 | $27.27 | 1375 |
| 2024-07-09 | 57.46 | $27.12 | 2459 |
| 2024-07-08 | 56.97 | $27.15 | 4821 |
| 2024-07-05 | 56.50 | $27.16 | 5248 |
| 2024-07-03 | 56.00 | $27.03 | 207 |
| 2024-07-02 | 55.82 | $26.96 | 11661 |
| 2024-07-01 | 55.79 | $26.88 | 19497 |
| 2024-06-28 | 55.90 | $26.85 | 8672 |
| 2024-06-27 | 56.12 | $26.84 | 3500 |
| 2024-06-26 | 56.42 | $26.82 | 5414 |
| 2024-06-25 | 56.73 | $26.82 | 1 |
| 2024-06-24 | 57.12 | $26.81 | 187 |
| 2024-06-21 | 57.55 | $26.81 | 46 |
| 2024-06-20 | 57.98 | $26.79 | 60 |
| 2024-06-18 | 58.46 | $26.79 | 145 |
| 2024-06-17 | 58.98 | $26.77 | 1 |
| 2024-06-14 | 59.56 | $26.76 | 28 |
| 2024-06-13 | 60.19 | $26.75 | 4783 |
| 2024-06-12 | 60.84 | $26.75 | 5158 |
| 2024-06-11 | 61.61 | $26.71 | 69 |
| 2024-06-10 | 62.10 | $26.71 | 89 |
| 2024-06-07 | 62.64 | $26.69 | 42 |
| 2024-06-06 | 63.22 | $26.67 | 174659 |
| 2024-06-05 | 63.82 | $26.66 | 273 |
| 2024-06-04 | 64.52 | $26.58 | 903 |
| 2024-06-03 | 65.35 | $26.56 | 205 |
| 2024-05-31 | 66.04 | $26.55 | 816 |
| 2024-05-30 | 66.79 | $26.46 | 362 |
| 2024-05-29 | 67.13 | $26.51 | 791 |
| 2024-05-28 | 67.30 | $26.57 | 548 |
| 2024-05-24 | 67.40 | $26.57 | 251 |
| 2024-05-23 | 67.51 | $26.50 | 1163 |
| 2024-05-22 | 67.63 | $26.53 | 376 |
| 2024-05-21 | 67.63 | $26.56 | 1097 |
| 2024-05-20 | 67.65 | $26.53 | 2135 |
| 2024-05-17 | 67.67 | $26.52 | 1054 |
| 2024-05-16 | 67.71 | $26.50 | 838 |
| 2024-05-15 | 67.76 | $26.46 | 1155 |
| 2024-05-14 | 67.81 | $26.39 | 573 |
| 2024-05-13 | 67.94 | $26.32 | 90 |
| 2024-05-10 | 68.12 | $26.33 | 448 |
| 2024-05-09 | 68.30 | $26.29 | 972 |
| 2024-05-08 | 68.52 | $26.23 | 213 |
| 2024-05-07 | 68.78 | $26.21 | 703 |
| 2024-05-06 | 69.07 | $26.17 | 449 |
| 2024-05-03 | 69.39 | $26.03 | 397 |
| 2024-05-02 | 69.78 | $25.80 | 313 |
| 2024-05-01 | 70.32 | $25.69 | 461 |
| 2024-04-30 | 70.93 | $25.76 | 819 |
| 2024-04-29 | 71.39 | $25.97 | 2699 |
| 2024-04-26 | 71.58 | $25.92 | 2566 |
| 2024-04-25 | 71.80 | $25.75 | 791 |
| 2024-04-24 | 72.09 | $25.83 | 690 |
| 2024-04-23 | 72.07 | $25.81 | 1208 |
| 2024-04-22 | 72.06 | $25.61 | 239 |
| 2024-04-19 | 72.11 | $25.48 | 830 |
| 2024-04-18 | 72.17 | $25.62 | 904 |
| 2024-04-17 | 72.01 | $25.67 | 1013 |
| 2024-04-16 | 71.75 | $25.74 | 768 |
| 2024-04-15 | 71.39 | $25.76 | 886 |
| 2024-04-12 | 70.98 | $25.90 | 452 |
| 2024-04-11 | 70.32 | $26.07 | 1250 |
| 2024-04-10 | 69.50 | $25.99 | 553 |
| 2024-04-09 | 68.65 | $26.07 | 194 |
| 2024-04-08 | 67.65 | $26.07 | 527 |
| 2024-04-05 | 66.59 | $26.06 | 1284 |
| 2024-04-04 | 65.48 | $25.94 | 445 |
| 2024-04-03 | 64.32 | $26.07 | 4430 |
| 2024-04-02 | 62.96 | $26.06 | 2397 |
| 2024-04-01 | 61.53 | $26.13 | 6433 |
| 2024-03-28 | 59.92 | $26.15 | 513473 |
| 2024-03-27 | 58.21 | $26.12 | 2946 |
| 2024-03-26 | 56.42 | $26.05 | 2349 |
| 2024-03-25 | 54.53 | $26.06 | 1436 |
| 2024-03-22 | 52.53 | $26.09 | 1882 |
| 2024-03-21 | 50.43 | $26.08 | 2335 |
| 2024-03-20 | 48.21 | $26.04 | 2937 |
| 2024-03-19 | 45.88 | $25.96 | 3059 |
| 2024-03-18 | 43.42 | $25.89 | 1795 |
| 2024-03-15 | 40.81 | $25.82 | 1872 |
| 2024-03-14 | 38.06 | $25.86 | 2684 |
| 2024-03-13 | 35.13 | $25.91 | 2467 |
| 2024-03-12 | 32.04 | $25.92 | 3883 |
| 2024-03-11 | 28.78 | $25.79 | 1438 |
| 2024-03-08 | 25.35 | $25.81 | 1824 |
| 2024-03-07 | 21.70 | $25.87 | 2662 |
| 2024-03-06 | 17.86 | $25.76 | 3242 |
| 2024-03-05 | 13.82 | $25.69 | 10108 |
| 2024-03-04 | 9.57 | $25.81 | 1340 |
| 2024-03-01 | 5.02 | $25.82 | 1824 |
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