Is Goldman Sachs Bloomberg Clean Energy Equity ETF (GCLN) a Buy, Sell, or Hold?
Enter your email address below for free access to our Goldman Sachs Bloomberg Clean Energy Equity ETF (GCLN) research center and poll results.
CBOE : GCLN
Goldman Sachs Bloomberg Clean Energy Equity ETF — Technical Indicators
$34.1041 USD
-$0.77 (-2.2%)
- Volume
- 985
- Average Volume
- 1.47K
- Market Capitalization
- $10.6M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $38.46
- Year Low
- $31.20
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
35.70
2025-01-10
Close Price
$34.10
Vol: 1000
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
31.14
Average
36.22
Maximum
41.59
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-01-10 | 35.70 | $34.10 | 1000 |
| 2025-01-08 | 35.84 | $34.87 | 15011 |
| 2025-01-07 | 35.95 | $35.33 | 3600 |
| 2025-01-06 | 36.04 | $35.49 | 200 |
| 2025-01-03 | 36.12 | $35.60 | 14900 |
| 2025-01-02 | 36.18 | $35.03 | 200 |
| 2024-12-31 | 36.29 | $35.17 | 5903 |
| 2024-12-30 | 36.40 | $35.37 | 224 |
| 2024-12-27 | 36.50 | $35.60 | 100 |
| 2024-12-26 | 36.58 | $35.89 | 100 |
| 2024-12-24 | 36.63 | $35.92 | 100 |
| 2024-12-23 | 36.68 | $35.63 | 100 |
| 2024-12-20 | 36.74 | $35.78 | 100 |
| 2024-12-19 | 36.79 | $35.53 | 100 |
| 2024-12-18 | 36.84 | $35.50 | 511 |
| 2024-12-17 | 36.90 | $36.58 | 100 |
| 2024-12-16 | 36.91 | $36.54 | 100 |
| 2024-12-13 | 36.90 | $36.64 | 100 |
| 2024-12-12 | 36.87 | $36.59 | 549 |
| 2024-12-11 | 36.86 | $36.84 | 100 |
| 2024-12-10 | 36.84 | $36.80 | 827 |
| 2024-12-09 | 36.86 | $37.25 | 100 |
| 2024-12-06 | 36.83 | $37.04 | 100 |
| 2024-12-05 | 36.81 | $37.07 | 100 |
| 2024-12-04 | 36.77 | $36.86 | 240 |
| 2024-12-03 | 36.78 | $37.10 | 600 |
| 2024-12-02 | 36.75 | $37.41 | 500 |
| 2024-11-29 | 36.70 | $37.41 | 100 |
| 2024-11-27 | 36.67 | $37.14 | 100 |
| 2024-11-26 | 36.66 | $36.89 | 100 |
| 2024-11-25 | 36.67 | $36.97 | 225 |
| 2024-11-22 | 36.70 | $36.82 | 100 |
| 2024-11-21 | 36.73 | $36.73 | 100 |
| 2024-11-20 | 36.75 | $36.64 | 100 |
| 2024-11-19 | 36.77 | $36.75 | 100 |
| 2024-11-18 | 36.78 | $36.61 | 100 |
| 2024-11-15 | 36.80 | $36.36 | 300 |
| 2024-11-14 | 36.85 | $36.19 | 100 |
| 2024-11-13 | 36.89 | $36.36 | 100 |
| 2024-11-12 | 36.93 | $36.45 | 100 |
| 2024-11-11 | 36.95 | $37.13 | 300 |
| 2024-11-08 | 36.95 | $36.67 | 142 |
| 2024-11-07 | 36.97 | $36.72 | 411 |
| 2024-11-06 | 36.99 | $36.22 | 1700 |
| 2024-11-05 | 37.05 | $37.05 | 100 |
| 2024-11-04 | 37.09 | $36.55 | 100 |
| 2024-11-01 | 37.16 | $36.43 | 300 |
| 2024-10-31 | 37.24 | $36.80 | 100 |
| 2024-10-30 | 37.30 | $36.89 | 100 |
| 2024-10-29 | 37.38 | $37.01 | 100 |
| 2024-10-28 | 37.45 | $37.60 | 100 |
| 2024-10-25 | 37.49 | $37.34 | 115 |
| 2024-10-24 | 37.54 | $37.29 | 200 |
| 2024-10-23 | 37.57 | $36.94 | 100 |
| 2024-10-22 | 37.60 | $36.94 | 100 |
| 2024-10-21 | 37.63 | $37.12 | 100 |
| 2024-10-18 | 37.64 | $37.31 | 100 |
| 2024-10-17 | 37.62 | $36.96 | 100 |
| 2024-10-16 | 37.61 | $37.20 | 100 |
| 2024-10-15 | 37.59 | $36.87 | 100 |
| 2024-10-14 | 37.58 | $37.15 | 334 |
| 2024-10-11 | 37.57 | $36.99 | 100 |
| 2024-10-10 | 37.55 | $37.11 | 800 |
| 2024-10-09 | 37.51 | $37.38 | 1100 |
| 2024-10-08 | 37.45 | $37.87 | 100 |
| 2024-10-07 | 37.35 | $37.94 | 100 |
| 2024-10-04 | 37.24 | $38.17 | 400 |
| 2024-10-03 | 37.11 | $37.87 | 1732 |
| 2024-10-02 | 37.02 | $38.46 | 200 |
| 2024-10-01 | 36.89 | $38.46 | 100 |
| 2024-09-30 | 36.75 | $38.43 | 400 |
| 2024-09-27 | 36.62 | $38.32 | 548 |
| 2024-09-26 | 36.48 | $37.95 | 100 |
| 2024-09-25 | 36.36 | $37.48 | 142 |
| 2024-09-24 | 36.27 | $37.60 | 100 |
| 2024-09-23 | 36.17 | $37.22 | 1300 |
| 2024-09-20 | 36.10 | $36.88 | — |
| 2024-09-19 | 36.01 | $36.85 | 100 |
| 2024-09-18 | 35.95 | $36.75 | 100 |
| 2024-09-17 | 35.87 | $36.76 | 100 |
| 2024-09-16 | 35.81 | $36.86 | 100 |
| 2024-09-13 | 35.72 | $36.59 | 100 |
| 2024-09-12 | 35.64 | $36.35 | — |
| 2024-09-11 | 35.56 | $36.28 | 100 |
| 2024-09-10 | 35.48 | $35.82 | 100 |
| 2024-09-09 | 35.40 | $35.72 | — |
| 2024-09-06 | 35.33 | $35.48 | 100 |
| 2024-09-05 | 35.27 | $36.13 | — |
| 2024-09-04 | 35.16 | $35.92 | — |
| 2024-09-03 | 35.06 | $35.57 | 204 |
| 2024-08-30 | 34.97 | $35.93 | 100 |
| 2024-08-29 | 34.91 | $35.54 | 100 |
| 2024-08-28 | 34.87 | $35.48 | 100 |
| 2024-08-27 | 34.85 | $35.63 | 100 |
| 2024-08-26 | 34.80 | $35.70 | 126 |
| 2024-08-23 | 34.75 | $35.77 | 100 |
| 2024-08-22 | 34.70 | $35.15 | — |
| 2024-08-21 | 34.65 | $35.52 | 100 |
| 2024-08-20 | 34.59 | $35.29 | 100 |
| 2024-08-19 | 34.54 | $35.46 | 100 |
| 2024-08-16 | 34.51 | $35.10 | 208 |
| 2024-08-15 | 34.47 | $34.94 | — |
| 2024-08-14 | 34.45 | $34.67 | 400 |
| 2024-08-13 | 34.45 | $34.85 | 128 |
| 2024-08-12 | 34.44 | $34.24 | 100 |
| 2024-08-09 | 34.45 | $34.28 | 100 |
| 2024-08-08 | 34.49 | $34.24 | 100 |
| 2024-08-07 | 34.52 | $33.96 | 100 |
| 2024-08-06 | 34.54 | $33.90 | 400 |
| 2024-08-05 | 34.54 | $33.77 | 1200 |
| 2024-08-02 | 34.55 | $34.66 | 500 |
| 2024-08-01 | 34.52 | $34.78 | 100 |
| 2024-07-31 | 34.46 | $35.12 | 300 |
| 2024-07-30 | 34.37 | $34.61 | 700 |
| 2024-07-29 | 34.29 | $34.71 | 704 |
| 2024-07-26 | 34.20 | $34.67 | 100 |
| 2024-07-25 | 34.13 | $34.28 | — |
| 2024-07-24 | 34.09 | $34.23 | 135 |
| 2024-07-23 | 34.05 | $34.42 | — |
| 2024-07-22 | 34.01 | $34.78 | — |
| 2024-07-19 | 33.96 | $34.35 | 100 |
| 2024-07-18 | 33.94 | $34.53 | — |
| 2024-07-17 | 33.92 | $34.58 | 100 |
| 2024-07-16 | 33.89 | $34.74 | — |
| 2024-07-15 | 33.86 | $34.42 | 614 |
| 2024-07-12 | 33.87 | $35.11 | 300 |
| 2024-07-11 | 33.84 | $34.73 | — |
| 2024-07-10 | 33.83 | $34.38 | 600 |
| 2024-07-09 | 33.85 | $34.01 | 100 |
| 2024-07-08 | 33.88 | $33.89 | 100 |
| 2024-07-05 | 33.94 | $33.96 | 100 |
| 2024-07-03 | 34.01 | $33.77 | 100 |
| 2024-07-02 | 34.08 | $33.22 | 100 |
| 2024-07-01 | 34.19 | $33.04 | 200 |
| 2024-06-28 | 34.30 | $32.93 | 217 |
| 2024-06-27 | 34.40 | $33.29 | 100 |
| 2024-06-26 | 34.46 | $33.37 | 600 |
| 2024-06-25 | 34.54 | $33.41 | 100 |
| 2024-06-24 | 34.61 | $33.65 | 1600 |
| 2024-06-21 | 34.66 | $33.83 | 1034 |
| 2024-06-20 | 34.73 | $33.97 | 100 |
| 2024-06-18 | 34.79 | $34.11 | 1525 |
| 2024-06-17 | 34.84 | $34.05 | 100 |
| 2024-06-14 | 34.89 | $34.10 | 100 |
| 2024-06-13 | 34.95 | $34.49 | 100 |
| 2024-06-12 | 34.99 | $34.67 | — |
| 2024-06-11 | 35.00 | $34.43 | 200 |
| 2024-06-10 | 35.01 | $34.73 | — |
| 2024-06-07 | 35.01 | $34.62 | 100 |
| 2024-06-06 | 35.01 | $35.17 | — |
| 2024-06-05 | 34.97 | $35.32 | — |
| 2024-06-04 | 34.92 | $35.26 | — |
| 2024-06-03 | 34.86 | $35.29 | 100 |
| 2024-05-31 | 34.80 | $35.23 | 100 |
| 2024-05-30 | 34.71 | $34.94 | — |
| 2024-05-29 | 34.62 | $34.53 | 217 |
| 2024-05-28 | 34.55 | $34.99 | 100 |
| 2024-05-24 | 34.47 | $34.89 | 100 |
| 2024-05-23 | 34.36 | $34.54 | 404 |
| 2024-05-22 | 34.26 | $35.22 | 200 |
| 2024-05-21 | 34.13 | $35.25 | 100 |
| 2024-05-20 | 33.99 | $35.04 | 600 |
| 2024-05-17 | 33.85 | $35.17 | 100 |
| 2024-05-16 | 33.69 | $35.20 | 727 |
| 2024-05-15 | 33.52 | $35.28 | 100 |
| 2024-05-14 | 33.35 | $34.91 | 141 |
| 2024-05-13 | 33.18 | $34.67 | 100 |
| 2024-05-10 | 33.05 | $34.69 | 100 |
| 2024-05-09 | 32.92 | $34.70 | 100 |
| 2024-05-08 | 32.82 | $34.33 | 300 |
| 2024-05-07 | 32.73 | $34.29 | 100 |
| 2024-05-06 | 32.67 | $34.12 | 622 |
| 2024-05-03 | 32.61 | $33.93 | 100 |
| 2024-05-02 | 32.55 | $33.59 | 220 |
| 2024-05-01 | 32.51 | $33.10 | 300 |
| 2024-04-30 | 32.49 | $33.00 | 100 |
| 2024-04-29 | 32.48 | $33.41 | 508 |
| 2024-04-26 | 32.46 | $32.72 | 1402 |
| 2024-04-25 | 32.48 | $32.63 | 100 |
| 2024-04-24 | 32.51 | $32.57 | 100 |
| 2024-04-23 | 32.51 | $32.39 | — |
| 2024-04-22 | 32.53 | $32.21 | 100 |
| 2024-04-19 | 32.55 | $32.00 | 100 |
| 2024-04-18 | 32.59 | $31.91 | 300 |
| 2024-04-17 | 32.63 | $31.85 | 100 |
| 2024-04-16 | 32.67 | $31.56 | 200 |
| 2024-04-15 | 32.72 | $31.95 | 900 |
| 2024-04-12 | 32.73 | $32.22 | 100 |
| 2024-04-11 | 32.73 | $32.62 | — |
| 2024-04-10 | 32.73 | $32.48 | 723 |
| 2024-04-09 | 32.74 | $33.16 | 300 |
| 2024-04-08 | 32.72 | $32.89 | 800 |
| 2024-04-05 | 32.71 | $32.68 | 730 |
| 2024-04-04 | 32.71 | $32.81 | 10700 |
| 2024-04-03 | 32.68 | $32.80 | 100 |
| 2024-04-02 | 32.64 | $32.76 | 100 |
| 2024-04-01 | 32.60 | $33.02 | 141 |
| 2024-03-28 | 32.55 | $33.13 | 200 |
| 2024-03-27 | 32.49 | $33.10 | 100 |
| 2024-03-26 | 32.41 | $32.64 | 1436 |
| 2024-03-25 | 32.37 | $32.71 | 145 |
| 2024-03-22 | 32.31 | $32.71 | — |
| 2024-03-21 | 32.26 | $32.74 | 100 |
| 2024-03-20 | 32.21 | $32.86 | — |
| 2024-03-19 | 32.16 | $32.55 | 100 |
| 2024-03-18 | 32.11 | $32.48 | 139 |
| 2024-03-15 | 32.07 | $32.20 | 28300 |
| 2024-03-14 | 32.04 | $32.28 | 100 |
| 2024-03-13 | 32.00 | $32.57 | 3044 |
| 2024-03-12 | 31.92 | $32.67 | 100 |
| 2024-03-11 | 31.86 | $32.82 | 109 |
| 2024-03-08 | 31.79 | $32.62 | — |
| 2024-03-07 | 31.71 | $32.66 | — |
| 2024-03-06 | 31.65 | $32.26 | — |
| 2024-03-05 | 31.60 | $31.93 | 100 |
| 2024-03-04 | 31.55 | $32.02 | 100 |
| 2024-03-01 | 31.52 | $32.01 | 100 |
| 2024-02-29 | 31.51 | $31.92 | 100 |
| 2024-02-28 | 31.49 | $31.58 | 500 |
| 2024-02-27 | 31.49 | $31.73 | 2905 |
| 2024-02-26 | 31.49 | $31.52 | 115 |
| 2024-02-23 | 31.50 | $31.73 | 106 |
| 2024-02-22 | 31.50 | $31.76 | 100 |
| 2024-02-21 | 31.50 | $31.85 | 100 |
| 2024-02-20 | 31.50 | $31.63 | 100 |
| 2024-02-16 | 31.52 | $31.71 | 100 |
| 2024-02-15 | 31.54 | $31.62 | 3020 |
| 2024-02-14 | 31.56 | $31.32 | — |
| 2024-02-13 | 31.60 | $30.95 | 100 |
| 2024-02-12 | 31.68 | $31.59 | 100 |
| 2024-02-09 | 31.77 | $31.32 | 100 |
| 2024-02-08 | 31.86 | $31.16 | 1400 |
| 2024-02-07 | 31.99 | $31.38 | 100 |
| 2024-02-06 | 32.10 | $31.20 | 100 |
| 2024-02-05 | 32.23 | $30.99 | 100 |
| 2024-02-02 | 32.35 | $31.39 | 100 |
| 2024-02-01 | 32.47 | $31.90 | 100 |
| 2024-01-31 | 32.56 | $31.51 | 100 |
| 2024-01-30 | 32.68 | $31.60 | 100 |
| 2024-01-29 | 32.82 | $31.72 | 521 |
| 2024-01-26 | 32.95 | $31.65 | 500 |
| 2024-01-25 | 33.08 | $31.71 | 100 |
| 2024-01-24 | 33.20 | $31.82 | 100 |
| 2024-01-23 | 33.31 | $31.92 | 100 |
| 2024-01-22 | 33.42 | $31.92 | 849 |
| 2024-01-19 | 33.50 | $32.09 | 100 |
| 2024-01-18 | 33.61 | $32.06 | 100 |
| 2024-01-17 | 33.69 | $32.08 | 130 |
| 2024-01-16 | 33.79 | $32.65 | 215 |
| 2024-01-12 | 33.88 | $33.27 | 128 |
| 2024-01-11 | 33.92 | $33.24 | 3428 |
| 2024-01-10 | 33.93 | $33.63 | 33817 |
| 2024-01-09 | 33.92 | $33.61 | — |
| 2024-01-08 | 33.92 | $33.78 | 32829 |
| 2024-01-05 | 33.90 | $33.48 | 6502 |
| 2024-01-04 | 33.90 | $33.71 | 100 |
| 2024-01-03 | 33.87 | $33.70 | 1200 |
| 2024-01-02 | 33.86 | $34.03 | 100 |
| 2023-12-29 | 33.83 | $34.25 | 247 |
| 2023-12-28 | 33.78 | $34.37 | 100 |
| 2023-12-27 | 33.71 | $34.18 | 100 |
| 2023-12-26 | 33.66 | $34.11 | 200 |
| 2023-12-22 | 33.59 | $34.17 | 300 |
| 2023-12-21 | 33.53 | $34.05 | 100 |
| 2023-12-20 | 33.47 | $33.53 | 500 |
| 2023-12-19 | 33.45 | $34.22 | — |
| 2023-12-18 | 33.40 | $33.82 | 100 |
| 2023-12-15 | 33.36 | $34.05 | 544 |
| 2023-12-14 | 33.29 | $34.43 | 100 |
| 2023-12-13 | 33.21 | $34.10 | 100 |
| 2023-12-12 | 33.14 | $33.31 | 100 |
| 2023-12-11 | 33.05 | $33.52 | 345 |
| 2023-12-08 | 32.96 | $33.50 | 1113 |
| 2023-12-07 | 32.85 | $33.53 | — |
| 2023-12-06 | 32.76 | $33.38 | 100 |
| 2023-12-05 | 32.68 | $33.24 | 1200 |
| 2023-12-04 | 32.62 | $33.37 | 510 |
| 2023-12-01 | 32.55 | $33.51 | 100 |
| 2023-11-30 | 32.45 | $33.14 | 16300 |
| 2023-11-29 | 32.34 | $33.08 | 45109 |
| 2023-11-28 | 32.22 | $33.12 | 508 |
| 2023-11-27 | 32.09 | $32.73 | 13900 |
| 2023-11-24 | 31.98 | $33.00 | 1427 |
| 2023-11-22 | 31.87 | $32.90 | 205 |
| 2023-11-21 | 31.74 | $33.01 | 102 |
| 2023-11-20 | 31.64 | $33.21 | 100 |
| 2023-11-17 | 31.50 | $32.99 | 100 |
| 2023-11-16 | 31.37 | $32.74 | 509 |
| 2023-11-15 | 31.28 | $32.75 | 300 |
| 2023-11-14 | 31.21 | $32.80 | 200 |
| 2023-11-13 | 31.16 | $31.56 | 1900 |
| 2023-11-10 | 31.17 | $31.55 | 500 |
| 2023-11-09 | 31.18 | $31.44 | 1200 |
| 2023-11-08 | 31.20 | $31.58 | 523 |
| 2023-11-07 | 31.24 | $31.83 | 37918 |
| 2023-11-06 | 31.24 | $32.01 | 400 |
| 2023-11-03 | 31.20 | $32.00 | 300 |
| 2023-11-02 | 31.17 | $31.53 | 1445 |
| 2023-11-01 | 31.14 | $30.92 | 8000 |
| 2023-10-31 | 31.14 | $30.68 | 1600 |
| 2023-10-30 | 31.15 | $30.62 | 200 |
| 2023-10-27 | 31.18 | $30.39 | 10200 |
| 2023-10-26 | 31.28 | $30.79 | 4219 |
| 2023-10-25 | 31.35 | $30.48 | 1212 |
| 2023-10-24 | 31.43 | $30.92 | 9304 |
| 2023-10-23 | 31.52 | $30.49 | 31500 |
| 2023-10-20 | 31.66 | $30.41 | 7500 |
| 2023-10-19 | 31.81 | $30.87 | 35400 |
| 2023-10-18 | 31.95 | $31.26 | 100 |
| 2023-10-17 | 32.09 | $31.83 | 100 |
| 2023-10-16 | 32.21 | $31.85 | 100 |
| 2023-10-13 | 32.34 | $31.64 | 549 |
| 2023-10-12 | 32.48 | $31.91 | 1219 |
| 2023-10-11 | 32.62 | $32.27 | — |
| 2023-10-10 | 32.71 | $31.91 | 111 |
| 2023-10-09 | 32.83 | $31.32 | 33 |
| 2023-10-06 | 32.99 | $31.29 | 100 |
| 2023-10-05 | 33.12 | $30.87 | 300 |
| 2023-10-04 | 33.28 | $31.00 | 100 |
| 2023-10-03 | 33.44 | $30.88 | 800 |
| 2023-10-02 | 33.63 | $31.29 | 100 |
| 2023-09-29 | 33.82 | $32.23 | 100 |
| 2023-09-28 | 33.97 | $32.18 | 100 |
| 2023-09-27 | 34.13 | $32.25 | 4940 |
| 2023-09-26 | 34.30 | $32.62 | 300 |
| 2023-09-25 | 34.42 | $33.26 | 100 |
| 2023-09-22 | 34.49 | $33.50 | 100 |
| 2023-09-21 | 34.54 | $33.63 | 100 |
| 2023-09-20 | 34.60 | $34.15 | 100 |
| 2023-09-19 | 34.61 | $34.21 | 100 |
| 2023-09-18 | 34.63 | $34.32 | 100 |
| 2023-09-15 | 34.63 | $34.46 | 100 |
| 2023-09-14 | 34.63 | $34.67 | 700 |
| 2023-09-13 | 34.63 | $34.19 | 600 |
| 2023-09-12 | 34.68 | $34.30 | 434 |
| 2023-09-11 | 34.75 | $34.42 | 107 |
| 2023-09-08 | 34.83 | $33.93 | 400 |
| 2023-09-07 | 34.96 | $34.03 | 105 |
| 2023-09-06 | 35.08 | $34.33 | — |
| 2023-09-05 | 35.19 | $34.66 | 100 |
| 2023-09-01 | 35.29 | $34.99 | 206 |
| 2023-08-31 | 35.38 | $35.22 | 300 |
| 2023-08-30 | 35.47 | $35.36 | — |
| 2023-08-29 | 35.55 | $35.74 | 100 |
| 2023-08-28 | 35.67 | $34.99 | 100 |
| 2023-08-25 | 35.85 | $34.76 | 100 |
| 2023-08-24 | 36.03 | $34.43 | 2202 |
| 2023-08-23 | 36.20 | $34.74 | 100 |
| 2023-08-22 | 36.42 | $34.49 | 100 |
| 2023-08-21 | 36.65 | $34.53 | 15 |
| 2023-08-18 | 36.86 | $34.40 | 100 |
| 2023-08-17 | 37.07 | $34.46 | 100 |
| 2023-08-16 | 37.28 | $34.69 | 300 |
| 2023-08-15 | 37.50 | $35.09 | 100 |
| 2023-08-14 | 37.69 | $35.80 | 100 |
| 2023-08-11 | 37.86 | $36.05 | 100 |
| 2023-08-10 | 37.99 | $36.40 | 100 |
| 2023-08-09 | 38.13 | $36.51 | 100 |
| 2023-08-08 | 38.24 | $36.43 | 100 |
| 2023-08-07 | 38.32 | $36.62 | 1545 |
| 2023-08-04 | 38.37 | $36.79 | 100 |
| 2023-08-03 | 38.41 | $37.04 | 100 |
| 2023-08-02 | 38.42 | $37.11 | 120 |
| 2023-08-01 | 38.47 | $38.03 | 100 |
| 2023-07-31 | 38.48 | $38.58 | 639 |
| 2023-07-28 | 38.44 | $38.39 | 100 |
| 2023-07-27 | 38.38 | $37.94 | 1103 |
| 2023-07-26 | 38.34 | $38.96 | — |
| 2023-07-25 | 38.26 | $39.13 | 100 |
| 2023-07-24 | 38.14 | $38.83 | 100 |
| 2023-07-21 | 38.06 | $38.63 | 103 |
| 2023-07-20 | 38.01 | $38.58 | 100 |
| 2023-07-19 | 37.99 | $38.99 | 303 |
| 2023-07-18 | 37.96 | $39.08 | 300 |
| 2023-07-17 | 37.94 | $39.06 | 100 |
| 2023-07-14 | 37.92 | $38.74 | 100 |
| 2023-07-13 | 37.89 | $39.16 | 100 |
| 2023-07-12 | 37.84 | $38.67 | 100 |
| 2023-07-11 | 37.81 | $38.00 | 100 |
| 2023-07-10 | 37.79 | $37.75 | 100 |
| 2023-07-07 | 37.79 | $37.51 | 100 |
| 2023-07-06 | 37.78 | $37.30 | 100 |
| 2023-07-05 | 37.79 | $37.98 | 100 |
| 2023-07-03 | 37.76 | $38.30 | 100 |
| 2023-06-30 | 37.72 | $37.84 | 900 |
| 2023-06-29 | 37.69 | $37.14 | 135 |
| 2023-06-28 | 37.67 | $37.19 | 100 |
| 2023-06-27 | 37.66 | $37.27 | 100 |
| 2023-06-26 | 37.64 | $36.84 | 100 |
| 2023-06-23 | 37.64 | $37.10 | 100 |
| 2023-06-22 | 37.64 | $37.76 | 100 |
| 2023-06-21 | 37.61 | $38.07 | 100 |
| 2023-06-20 | 37.59 | $38.35 | 1127 |
| 2023-06-16 | 37.54 | $38.80 | 108 |
| 2023-06-15 | 37.46 | $38.70 | 100 |
| 2023-06-14 | 37.41 | $38.00 | 100 |
| 2023-06-13 | 37.38 | $38.25 | 121 |
| 2023-06-12 | 37.36 | $37.96 | 104 |
| 2023-06-09 | 37.34 | $37.69 | 100 |
| 2023-06-08 | 37.33 | $37.67 | 100 |
| 2023-06-07 | 37.32 | $37.41 | 200 |
| 2023-06-06 | 37.32 | $37.49 | 100 |
| 2023-06-05 | 37.33 | $37.31 | 100 |
| 2023-06-02 | 37.35 | $37.60 | 1146 |
| 2023-06-01 | 37.34 | $37.19 | 100 |
| 2023-05-31 | 37.34 | $36.77 | 1024 |
| 2023-05-30 | 37.37 | $36.93 | 100 |
| 2023-05-26 | 37.40 | $37.00 | 200 |
| 2023-05-25 | 37.45 | $36.84 | 122 |
| 2023-05-24 | 37.50 | $36.97 | — |
| 2023-05-23 | 37.52 | $37.26 | 100 |
| 2023-05-22 | 37.54 | $37.59 | 100 |
| 2023-05-19 | 37.59 | $37.29 | — |
| 2023-05-18 | 37.65 | $37.25 | 100 |
| 2023-05-17 | 37.71 | $37.66 | 100 |
| 2023-05-16 | 37.77 | $37.42 | 100 |
| 2023-05-15 | 37.85 | $37.91 | 231 |
| 2023-05-12 | 37.91 | $37.55 | 100 |
| 2023-05-11 | 37.96 | $37.39 | 100 |
| 2023-05-10 | 38.04 | $37.60 | 100 |
| 2023-05-09 | 38.09 | $37.38 | 100 |
| 2023-05-08 | 38.16 | $37.68 | 100 |
| 2023-05-05 | 38.20 | $37.78 | 100 |
| 2023-05-04 | 38.22 | $37.30 | 100 |
| 2023-05-03 | 38.26 | $37.23 | 100 |
| 2023-05-02 | 38.31 | $37.30 | 100 |
| 2023-05-01 | 38.37 | $37.68 | 400 |
| 2023-04-28 | 38.43 | $37.83 | 100 |
| 2023-04-27 | 38.46 | $37.90 | 120 |
| 2023-04-26 | 38.46 | $37.33 | 100 |
| 2023-04-25 | 38.45 | $37.73 | 100 |
| 2023-04-24 | 38.44 | $38.49 | 200 |
| 2023-04-21 | 38.37 | $38.54 | 100 |
| 2023-04-20 | 38.30 | $38.47 | 100 |
| 2023-04-19 | 38.24 | $38.89 | 100 |
| 2023-04-18 | 38.16 | $39.10 | 200 |
| 2023-04-17 | 38.05 | $38.99 | 400 |
| 2023-04-14 | 37.91 | $38.67 | 100 |
| 2023-04-13 | 37.84 | $38.99 | 100 |
| 2023-04-12 | 37.73 | $38.53 | 100 |
| 2023-04-11 | 37.68 | $38.81 | 100 |
| 2023-04-10 | 37.59 | $38.50 | 402 |
| 2023-04-06 | 37.51 | $38.10 | 138 |
| 2023-04-05 | 37.47 | $38.12 | — |
| 2023-04-04 | 37.45 | $38.22 | 100 |
| 2023-04-03 | 37.43 | $38.58 | 100 |
| 2023-03-31 | 37.41 | $38.77 | 327 |
| 2023-03-30 | 37.37 | $38.43 | 100 |
| 2023-03-29 | 37.31 | $37.87 | — |
| 2023-03-28 | 37.30 | $37.29 | 103 |
| 2023-03-27 | 37.29 | $37.38 | 211 |
| 2023-03-24 | 37.29 | $37.08 | — |
| 2023-03-23 | 37.27 | $37.27 | 1201 |
| 2023-03-22 | 37.29 | $37.15 | 100 |
| 2023-03-21 | 37.29 | $37.43 | 100 |
| 2023-03-20 | 37.30 | $36.82 | 100 |
| 2023-03-17 | 37.36 | $36.27 | 100 |
| 2023-03-16 | 37.46 | $37.11 | 100 |
| 2023-03-15 | 37.55 | $36.81 | 339 |
| 2023-03-14 | 37.65 | $37.50 | — |
| 2023-03-13 | 37.71 | $37.09 | 5 |
| 2023-03-10 | 37.77 | $36.91 | 1636 |
| 2023-03-09 | 37.85 | $37.22 | 100 |
| 2023-03-08 | 37.92 | $37.83 | 346 |
| 2023-03-07 | 37.98 | $37.74 | 100 |
| 2023-03-06 | 38.03 | $38.19 | 100 |
| 2023-03-03 | 38.06 | $37.97 | 244 |
| 2023-03-02 | 38.15 | $37.32 | 2807 |
| 2023-03-01 | 38.28 | $37.54 | 800 |
| 2023-02-28 | 38.37 | $37.22 | — |
| 2023-02-27 | 38.45 | $37.27 | 100 |
| 2023-02-24 | 38.55 | $36.83 | 1031 |
| 2023-02-23 | 38.69 | $37.50 | 121 |
| 2023-02-22 | 38.78 | $37.30 | 100 |
| 2023-02-21 | 38.90 | $37.49 | 800 |
| 2023-02-17 | 39.00 | $38.07 | — |
| 2023-02-16 | 39.05 | $38.30 | 300 |
| 2023-02-15 | 39.07 | $38.91 | 100 |
| 2023-02-14 | 39.09 | $38.71 | — |
| 2023-02-13 | 39.14 | $38.75 | 129 |
| 2023-02-10 | 39.19 | $38.36 | 100 |
| 2023-02-09 | 39.25 | $38.50 | 135 |
| 2023-02-08 | 39.28 | $38.62 | 106 |
| 2023-02-07 | 39.26 | $38.95 | 401 |
| 2023-02-06 | 39.21 | $38.70 | 100 |
| 2023-02-03 | 39.16 | $38.90 | 100 |
| 2023-02-02 | 39.04 | $39.83 | 121 |
| 2023-02-01 | 38.90 | $39.91 | 100 |
| 2023-01-31 | 38.74 | $39.31 | 325 |
| 2023-01-30 | 38.61 | $38.82 | 100 |
| 2023-01-27 | 38.52 | $39.33 | 647 |
| 2023-01-26 | 38.37 | $39.54 | 1206 |
| 2023-01-25 | 38.23 | $39.33 | 100 |
| 2023-01-24 | 38.10 | $39.57 | 100 |
| 2023-01-23 | 37.97 | $39.56 | 220 |
| 2023-01-20 | 37.87 | $39.08 | 100 |
| 2023-01-19 | 37.78 | $38.63 | 131 |
| 2023-01-18 | 37.72 | $39.39 | 437 |
| 2023-01-17 | 37.63 | $39.79 | 107 |
| 2023-01-13 | 37.56 | $39.68 | 200 |
| 2023-01-12 | 37.52 | $39.64 | 302 |
| 2023-01-11 | 37.47 | $38.96 | 100 |
| 2023-01-10 | 37.45 | $38.33 | 100 |
| 2023-01-09 | 37.44 | $37.94 | 200 |
| 2023-01-06 | 37.47 | $37.67 | 500 |
| 2023-01-05 | 37.50 | $36.54 | 200 |
| 2023-01-04 | 37.59 | $37.03 | 200 |
| 2023-01-03 | 37.67 | $36.68 | 1400 |
| 2022-12-30 | 37.79 | $36.69 | 6 |
| 2022-12-29 | 37.90 | $36.96 | 100 |
| 2022-12-28 | 38.00 | $36.31 | 4200 |
| 2022-12-27 | 38.06 | $36.83 | 4645 |
| 2022-12-23 | 38.10 | $36.76 | 100 |
| 2022-12-22 | 38.17 | $36.83 | 600 |
| 2022-12-21 | 38.24 | $37.62 | 300 |
| 2022-12-20 | 38.26 | $37.39 | 100 |
| 2022-12-19 | 38.26 | $37.39 | 106 |
| 2022-12-16 | 38.28 | $37.57 | 1244 |
| 2022-12-15 | 38.28 | $38.29 | 649 |
| 2022-12-14 | 38.26 | $38.92 | — |
| 2022-12-13 | 38.23 | $38.76 | 100 |
| 2022-12-12 | 38.19 | $38.48 | 300 |
| 2022-12-09 | 38.18 | $38.20 | 433 |
| 2022-12-08 | 38.18 | $38.46 | 100 |
| 2022-12-07 | 38.07 | $38.35 | 200 |
| 2022-12-06 | 37.98 | $38.22 | 100 |
| 2022-12-05 | 37.88 | $38.62 | 100 |
| 2022-12-02 | 37.76 | $39.19 | 100 |
| 2022-12-01 | 37.57 | $38.87 | 100 |
| 2022-11-30 | 37.38 | $38.89 | 100 |
| 2022-11-29 | 37.20 | $37.55 | 100 |
| 2022-11-28 | 37.08 | $37.55 | 422 |
| 2022-11-25 | 36.98 | $38.26 | — |
| 2022-11-23 | 36.84 | $38.31 | — |
| 2022-11-22 | 36.70 | $37.89 | 5100 |
| 2022-11-21 | 36.56 | $37.49 | 100 |
| 2022-11-18 | 36.38 | $37.76 | 100 |
| 2022-11-17 | 36.20 | $37.58 | 326 |
| 2022-11-16 | 35.99 | $37.89 | 300 |
| 2022-11-15 | 35.79 | $38.27 | 100 |
| 2022-11-14 | 35.61 | $37.87 | 200 |
| 2022-11-11 | 35.43 | $38.43 | 216 |
| 2022-11-10 | 35.18 | $38.24 | 100 |
| 2022-11-09 | 34.97 | $36.13 | 222 |
| 2022-11-08 | 34.83 | $36.62 | 100 |
| 2022-11-07 | 34.69 | $36.14 | 148 |
| 2022-11-04 | 34.57 | $36.29 | 512 |
| 2022-11-03 | 34.46 | $35.32 | 210 |
| 2022-11-02 | 34.45 | $35.02 | 100 |
| 2022-11-01 | 34.48 | $35.46 | 711 |
| 2022-10-31 | 34.53 | $35.17 | 100 |
| 2022-10-28 | 34.53 | $35.49 | 615 |
| 2022-10-27 | 34.47 | $35.44 | 418 |
| 2022-10-26 | 34.44 | $35.57 | 500 |
| 2022-10-25 | 34.45 | $34.94 | 2106 |
| 2022-10-24 | 34.47 | $33.98 | 100 |
| 2022-10-21 | 34.55 | $34.15 | 140 |
| 2022-10-20 | 34.65 | $33.44 | 3206 |
| 2022-10-19 | 34.84 | $33.92 | 800 |
| 2022-10-18 | 35.03 | $34.60 | 100 |
| 2022-10-17 | 35.21 | $34.27 | 100 |
| 2022-10-14 | 35.43 | $33.38 | 334 |
| 2022-10-13 | 35.69 | $34.02 | 300 |
| 2022-10-12 | 35.94 | $33.43 | 100 |
| 2022-10-11 | 36.27 | $33.68 | 100 |
| 2022-10-10 | 36.57 | $33.85 | 200 |
| 2022-10-07 | 36.92 | $34.15 | 200 |
| 2022-10-06 | 37.24 | $35.01 | 200 |
| 2022-10-05 | 37.50 | $35.69 | 100 |
| 2022-10-04 | 37.73 | $36.36 | 300 |
| 2022-10-03 | 37.86 | $35.17 | 200 |
| 2022-09-30 | 38.03 | $34.35 | 433 |
| 2022-09-29 | 38.27 | $34.76 | 6136 |
| 2022-09-28 | 38.51 | $35.78 | 120 |
| 2022-09-27 | 38.72 | $35.31 | 117 |
| 2022-09-26 | 38.99 | $35.58 | 200 |
| 2022-09-23 | 39.24 | $36.26 | 800 |
| 2022-09-22 | 39.52 | $37.25 | 100 |
| 2022-09-21 | 39.72 | $37.74 | 100 |
| 2022-09-20 | 39.91 | $38.11 | 210 |
| 2022-09-19 | 40.07 | $38.74 | 132 |
| 2022-09-16 | 40.22 | $38.62 | 445 |
| 2022-09-15 | 40.42 | $38.95 | 700 |
| 2022-09-14 | 40.60 | $39.99 | 100 |
| 2022-09-13 | 40.73 | $39.66 | 2524 |
| 2022-09-12 | 40.87 | $40.93 | 100 |
| 2022-09-09 | 40.95 | $40.56 | 100 |
| 2022-09-08 | 41.02 | $40.26 | 100 |
| 2022-09-07 | 41.11 | $40.26 | 1401 |
| 2022-09-06 | 41.16 | $38.85 | 1002 |
| 2022-09-02 | 41.27 | $38.68 | 120 |
| 2022-09-01 | 41.39 | $39.18 | 431 |
| 2022-08-31 | 41.47 | $39.52 | 100 |
| 2022-08-30 | 41.52 | $40.03 | 114 |
| 2022-08-29 | 41.57 | $40.56 | 421 |
| 2022-08-26 | 41.58 | $40.72 | 1547 |
| 2022-08-25 | 41.58 | $41.71 | 432 |
| 2022-08-24 | 41.52 | $41.37 | 1010 |
| 2022-08-23 | 41.41 | $41.53 | 336 |
| 2022-08-22 | 41.23 | $41.22 | 200 |
| 2022-08-19 | 41.08 | $41.77 | 1000 |
| 2022-08-18 | 40.90 | $42.67 | 700 |
| 2022-08-17 | 40.68 | $42.50 | 700 |
| 2022-08-16 | 40.46 | $42.57 | 1400 |
| 2022-08-15 | 40.25 | $42.56 | 1217 |
| 2022-08-12 | 40.00 | $42.40 | 400 |
| 2022-08-11 | 39.75 | $41.98 | 1500 |
| 2022-08-10 | 39.52 | $42.16 | 1107 |
| 2022-08-09 | 39.29 | $41.26 | 440 |
| 2022-08-08 | 39.08 | $41.06 | 908 |
| 2022-08-05 | 38.90 | $40.93 | 1600 |
| 2022-08-04 | 38.77 | $40.89 | 150200 |
| 2022-08-03 | 38.65 | $40.60 | 900 |
| 2022-08-02 | 38.48 | $40.86 | 101 |
| 2022-08-01 | 38.30 | $40.85 | 300 |
| 2022-07-29 | 38.13 | $40.78 | 100 |
| 2022-07-28 | 37.96 | $40.44 | 6000 |
| 2022-07-27 | 37.79 | $39.11 | 405 |
| 2022-07-26 | 37.73 | $37.98 | 100 |
| 2022-07-25 | 37.74 | $38.32 | 10900 |
| 2022-07-22 | 37.74 | $38.14 | 230 |
| 2022-07-21 | 37.71 | $38.21 | 439 |
| 2022-07-20 | 37.66 | $38.16 | 100 |
| 2022-07-19 | 37.61 | $38.21 | 635 |
| 2022-07-18 | 37.53 | $37.68 | 100 |
| 2022-07-15 | 37.44 | $37.29 | 436 |
| 2022-07-14 | 37.42 | $37.46 | 101 |
| 2022-07-13 | 37.35 | $37.52 | 335 |
| 2022-07-12 | 37.30 | $37.11 | 100 |
| 2022-07-11 | 37.35 | $37.45 | 539 |
| 2022-07-08 | 37.39 | $38.33 | 1200 |
| 2022-07-07 | 37.45 | $38.41 | 701 |
| 2022-07-06 | 37.52 | $37.23 | 107 |
| 2022-07-05 | 37.65 | $37.22 | 547 |
| 2022-07-01 | 37.74 | $37.58 | 600 |
| 2022-06-30 | 37.84 | $37.32 | 400 |
| 2022-06-29 | 37.89 | $37.07 | 832 |
| 2022-06-28 | 37.97 | $37.90 | 200 |
| 2022-06-27 | 38.02 | $38.27 | 4100 |
| 2022-06-24 | 38.01 | $38.27 | 100 |
| 2022-06-23 | 37.99 | $37.54 | 200 |
| 2022-06-22 | 37.98 | $37.11 | 100 |
| 2022-06-21 | 38.03 | $37.27 | 400 |
| 2022-06-17 | 38.04 | $36.53 | 1224 |
| 2022-06-16 | 38.08 | $35.93 | 18031 |
| 2022-06-15 | 38.11 | $36.84 | 126 |
| 2022-06-14 | 38.11 | $36.11 | 100 |
| 2022-06-13 | 38.09 | $36.46 | 400 |
| 2022-06-10 | 38.06 | $38.06 | 100 |
| 2022-06-09 | 37.90 | $38.43 | 100 |
| 2022-06-08 | 37.73 | $39.42 | 126 |
| 2022-06-07 | 37.53 | $39.91 | 400 |
| 2022-06-06 | 37.29 | $39.77 | 1024 |
| 2022-06-03 | 37.13 | $39.10 | 107 |
| 2022-06-02 | 37.03 | $39.53 | 500 |
| 2022-06-01 | 36.97 | $38.35 | 219 |
| 2022-05-31 | 36.91 | $38.68 | 108 |
| 2022-05-27 | 36.82 | $38.76 | 300 |
| 2022-05-26 | 36.73 | $38.18 | 100 |
| 2022-05-25 | 36.69 | $37.76 | — |
| 2022-05-24 | 36.66 | $37.48 | 200 |
| 2022-05-23 | 36.61 | $38.02 | 1613 |
| 2022-05-20 | 36.59 | $37.52 | 149 |
| 2022-05-19 | 36.62 | $37.36 | 200 |
| 2022-05-18 | 36.68 | $36.38 | — |
| 2022-05-17 | 36.87 | $36.85 | 735 |
| 2022-05-16 | 37.06 | $35.77 | 100 |
| 2022-05-13 | 37.29 | $35.90 | 446 |
| 2022-05-12 | 37.51 | $34.73 | 1128 |
| 2022-05-11 | 37.82 | $35.18 | 427 |
| 2022-05-10 | 38.08 | $35.36 | 534 |
| 2022-05-09 | 38.34 | $35.18 | 12935 |
| 2022-05-06 | 38.66 | $36.51 | 300 |
| 2022-05-05 | 38.91 | $37.02 | 500 |
| 2022-05-04 | 39.16 | $38.32 | 200 |
| 2022-05-03 | 39.36 | $37.30 | 100 |
| 2022-05-02 | 39.63 | $36.88 | 700 |
| 2022-04-29 | 39.91 | $36.91 | 1600 |
| 2022-04-28 | 40.17 | $37.33 | 623 |
| 2022-04-27 | 40.41 | $37.14 | 200 |
| 2022-04-26 | 40.66 | $36.57 | 600 |
| 2022-04-25 | 40.88 | $37.53 | 1400 |
| 2022-04-22 | 41.07 | $38.12 | 224 |
| 2022-04-21 | 41.24 | $38.69 | 1000 |
| 2022-04-20 | 41.36 | $40.16 | 137 |
| 2022-04-19 | 41.43 | $40.62 | 400 |
| 2022-04-18 | 41.47 | $40.28 | 1515 |
| 2022-04-14 | 41.53 | $40.41 | 144 |
| 2022-04-13 | 41.58 | $40.82 | 200 |
| 2022-04-12 | 41.59 | $40.50 | 100 |
| 2022-04-11 | 41.55 | $40.59 | 400 |
| 2022-04-08 | 41.48 | $41.48 | 100 |
| 2022-04-07 | 41.42 | $41.57 | 827 |
| 2022-04-06 | 41.32 | $41.96 | 244 |
| 2022-04-05 | 41.27 | $42.43 | 1009 |
| 2022-04-04 | 41.17 | $42.67 | 100 |
| 2022-04-01 | 41.01 | $42.38 | 1636 |
| 2022-03-31 | 40.87 | $42.07 | 120 |
| 2022-03-30 | 40.79 | $42.30 | 1800 |
| 2022-03-29 | 40.73 | $41.97 | 500 |
| 2022-03-28 | 40.69 | $41.14 | 726 |
| 2022-03-25 | 40.72 | $41.20 | 427 |
| 2022-03-24 | 40.70 | $41.47 | 400 |
| 2022-03-23 | 40.60 | $41.21 | 824 |
| 2022-03-22 | 40.48 | $41.57 | 800 |
| 2022-03-21 | 40.34 | $41.32 | 1200 |
| 2022-03-18 | 40.23 | $41.51 | 534 |
| 2022-03-17 | 40.15 | $41.34 | 100 |
| 2022-03-16 | 40.08 | $41.15 | 3439 |
| 2022-03-15 | 40.02 | $39.65 | 500 |
| 2022-03-14 | 39.96 | $39.25 | 2600 |
| 2022-03-11 | 39.93 | $40.24 | 1800 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
35.60
2025-01-10
Close Price
$34.10
Vol: 1000
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
31.21
Average
36.21
Maximum
41.52
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-01-10 | 35.60 | $34.10 | 1000 |
| 2025-01-08 | 35.75 | $34.87 | 15011 |
| 2025-01-07 | 35.85 | $35.33 | 3600 |
| 2025-01-06 | 35.90 | $35.49 | 200 |
| 2025-01-03 | 35.95 | $35.60 | 14900 |
| 2025-01-02 | 35.98 | $35.03 | 200 |
| 2024-12-31 | 36.08 | $35.17 | 5903 |
| 2024-12-30 | 36.18 | $35.37 | 224 |
| 2024-12-27 | 36.26 | $35.60 | 100 |
| 2024-12-26 | 36.33 | $35.89 | 100 |
| 2024-12-24 | 36.38 | $35.92 | 100 |
| 2024-12-23 | 36.43 | $35.63 | 100 |
| 2024-12-20 | 36.51 | $35.78 | 100 |
| 2024-12-19 | 36.59 | $35.53 | 100 |
| 2024-12-18 | 36.70 | $35.50 | 511 |
| 2024-12-17 | 36.83 | $36.58 | 100 |
| 2024-12-16 | 36.85 | $36.54 | 100 |
| 2024-12-13 | 36.89 | $36.64 | 100 |
| 2024-12-12 | 36.91 | $36.59 | 549 |
| 2024-12-11 | 36.95 | $36.84 | 100 |
| 2024-12-10 | 36.96 | $36.80 | 827 |
| 2024-12-09 | 36.98 | $37.25 | 100 |
| 2024-12-06 | 36.95 | $37.04 | 100 |
| 2024-12-05 | 36.94 | $37.07 | 100 |
| 2024-12-04 | 36.92 | $36.86 | 240 |
| 2024-12-03 | 36.93 | $37.10 | 600 |
| 2024-12-02 | 36.91 | $37.41 | 500 |
| 2024-11-29 | 36.86 | $37.41 | 100 |
| 2024-11-27 | 36.80 | $37.14 | 100 |
| 2024-11-26 | 36.77 | $36.89 | 100 |
| 2024-11-25 | 36.75 | $36.97 | 225 |
| 2024-11-22 | 36.73 | $36.82 | 100 |
| 2024-11-21 | 36.72 | $36.73 | 100 |
| 2024-11-20 | 36.72 | $36.64 | 100 |
| 2024-11-19 | 36.73 | $36.75 | 100 |
| 2024-11-18 | 36.73 | $36.61 | 100 |
| 2024-11-15 | 36.74 | $36.36 | 300 |
| 2024-11-14 | 36.78 | $36.19 | 100 |
| 2024-11-13 | 36.84 | $36.36 | 100 |
| 2024-11-12 | 36.89 | $36.45 | 100 |
| 2024-11-11 | 36.94 | $37.13 | 300 |
| 2024-11-08 | 36.91 | $36.67 | 142 |
| 2024-11-07 | 36.94 | $36.72 | 411 |
| 2024-11-06 | 36.96 | $36.22 | 1700 |
| 2024-11-05 | 37.04 | $37.05 | 100 |
| 2024-11-04 | 37.04 | $36.55 | 100 |
| 2024-11-01 | 37.09 | $36.43 | 300 |
| 2024-10-31 | 37.16 | $36.80 | 100 |
| 2024-10-30 | 37.20 | $36.89 | 100 |
| 2024-10-29 | 37.23 | $37.01 | 100 |
| 2024-10-28 | 37.26 | $37.60 | 100 |
| 2024-10-25 | 37.22 | $37.34 | 115 |
| 2024-10-24 | 37.21 | $37.29 | 200 |
| 2024-10-23 | 37.20 | $36.94 | 100 |
| 2024-10-22 | 37.23 | $36.94 | 100 |
| 2024-10-21 | 37.26 | $37.12 | 100 |
| 2024-10-18 | 37.27 | $37.31 | 100 |
| 2024-10-17 | 37.27 | $36.96 | 100 |
| 2024-10-16 | 37.30 | $37.20 | 100 |
| 2024-10-15 | 37.31 | $36.87 | 100 |
| 2024-10-14 | 37.36 | $37.15 | 334 |
| 2024-10-11 | 37.38 | $36.99 | 100 |
| 2024-10-10 | 37.42 | $37.11 | 800 |
| 2024-10-09 | 37.45 | $37.38 | 1100 |
| 2024-10-08 | 37.46 | $37.87 | 100 |
| 2024-10-07 | 37.42 | $37.94 | 100 |
| 2024-10-04 | 37.36 | $38.17 | 400 |
| 2024-10-03 | 37.28 | $37.87 | 1732 |
| 2024-10-02 | 37.22 | $38.46 | 200 |
| 2024-10-01 | 37.08 | $38.46 | 100 |
| 2024-09-30 | 36.94 | $38.43 | 400 |
| 2024-09-27 | 36.78 | $38.32 | 548 |
| 2024-09-26 | 36.62 | $37.95 | 100 |
| 2024-09-25 | 36.48 | $37.48 | 142 |
| 2024-09-24 | 36.38 | $37.60 | 100 |
| 2024-09-23 | 36.25 | $37.22 | 1300 |
| 2024-09-20 | 36.14 | $36.88 | — |
| 2024-09-19 | 36.07 | $36.85 | 100 |
| 2024-09-18 | 35.98 | $36.75 | 100 |
| 2024-09-17 | 35.90 | $36.76 | 100 |
| 2024-09-16 | 35.81 | $36.86 | 100 |
| 2024-09-13 | 35.70 | $36.59 | 100 |
| 2024-09-12 | 35.61 | $36.35 | — |
| 2024-09-11 | 35.53 | $36.28 | 100 |
| 2024-09-10 | 35.45 | $35.82 | 100 |
| 2024-09-09 | 35.41 | $35.72 | — |
| 2024-09-06 | 35.38 | $35.48 | 100 |
| 2024-09-05 | 35.37 | $36.13 | — |
| 2024-09-04 | 35.29 | $35.92 | — |
| 2024-09-03 | 35.23 | $35.57 | 204 |
| 2024-08-30 | 35.19 | $35.93 | 100 |
| 2024-08-29 | 35.11 | $35.54 | 100 |
| 2024-08-28 | 35.07 | $35.48 | 100 |
| 2024-08-27 | 35.02 | $35.63 | 100 |
| 2024-08-26 | 34.96 | $35.70 | 126 |
| 2024-08-23 | 34.88 | $35.77 | 100 |
| 2024-08-22 | 34.79 | $35.15 | — |
| 2024-08-21 | 34.75 | $35.52 | 100 |
| 2024-08-20 | 34.67 | $35.29 | 100 |
| 2024-08-19 | 34.61 | $35.46 | 100 |
| 2024-08-16 | 34.52 | $35.10 | 208 |
| 2024-08-15 | 34.45 | $34.94 | — |
| 2024-08-14 | 34.40 | $34.67 | 400 |
| 2024-08-13 | 34.38 | $34.85 | 128 |
| 2024-08-12 | 34.33 | $34.24 | 100 |
| 2024-08-09 | 34.33 | $34.28 | 100 |
| 2024-08-08 | 34.34 | $34.24 | 100 |
| 2024-08-07 | 34.35 | $33.96 | 100 |
| 2024-08-06 | 34.39 | $33.90 | 400 |
| 2024-08-05 | 34.44 | $33.77 | 1200 |
| 2024-08-02 | 34.51 | $34.66 | 500 |
| 2024-08-01 | 34.50 | $34.78 | 100 |
| 2024-07-31 | 34.47 | $35.12 | 300 |
| 2024-07-30 | 34.40 | $34.61 | 700 |
| 2024-07-29 | 34.38 | $34.71 | 704 |
| 2024-07-26 | 34.34 | $34.67 | 100 |
| 2024-07-25 | 34.31 | $34.28 | — |
| 2024-07-24 | 34.31 | $34.23 | 135 |
| 2024-07-23 | 34.32 | $34.42 | — |
| 2024-07-22 | 34.31 | $34.78 | — |
| 2024-07-19 | 34.26 | $34.35 | 100 |
| 2024-07-18 | 34.25 | $34.53 | — |
| 2024-07-17 | 34.22 | $34.58 | 100 |
| 2024-07-16 | 34.19 | $34.74 | — |
| 2024-07-15 | 34.13 | $34.42 | 614 |
| 2024-07-12 | 34.10 | $35.11 | 300 |
| 2024-07-11 | 33.99 | $34.73 | — |
| 2024-07-10 | 33.91 | $34.38 | 600 |
| 2024-07-09 | 33.86 | $34.01 | 100 |
| 2024-07-08 | 33.85 | $33.89 | 100 |
| 2024-07-05 | 33.84 | $33.96 | 100 |
| 2024-07-03 | 33.83 | $33.77 | 100 |
| 2024-07-02 | 33.84 | $33.22 | 100 |
| 2024-07-01 | 33.90 | $33.04 | 200 |
| 2024-06-28 | 33.99 | $32.93 | 217 |
| 2024-06-27 | 34.10 | $33.29 | 100 |
| 2024-06-26 | 34.19 | $33.37 | 600 |
| 2024-06-25 | 34.27 | $33.41 | 100 |
| 2024-06-24 | 34.36 | $33.65 | 1600 |
| 2024-06-21 | 34.44 | $33.83 | 1034 |
| 2024-06-20 | 34.50 | $33.97 | 100 |
| 2024-06-18 | 34.56 | $34.11 | 1525 |
| 2024-06-17 | 34.61 | $34.05 | 100 |
| 2024-06-14 | 34.67 | $34.10 | 100 |
| 2024-06-13 | 34.73 | $34.49 | 100 |
| 2024-06-12 | 34.75 | $34.67 | — |
| 2024-06-11 | 34.76 | $34.43 | 200 |
| 2024-06-10 | 34.79 | $34.73 | — |
| 2024-06-07 | 34.80 | $34.62 | 100 |
| 2024-06-06 | 34.82 | $35.17 | — |
| 2024-06-05 | 34.78 | $35.32 | — |
| 2024-06-04 | 34.73 | $35.26 | — |
| 2024-06-03 | 34.67 | $35.29 | 100 |
| 2024-05-31 | 34.60 | $35.23 | 100 |
| 2024-05-30 | 34.54 | $34.94 | — |
| 2024-05-29 | 34.50 | $34.53 | 217 |
| 2024-05-28 | 34.49 | $34.99 | 100 |
| 2024-05-24 | 34.44 | $34.89 | 100 |
| 2024-05-23 | 34.39 | $34.54 | 404 |
| 2024-05-22 | 34.38 | $35.22 | 200 |
| 2024-05-21 | 34.29 | $35.25 | 100 |
| 2024-05-20 | 34.19 | $35.04 | 600 |
| 2024-05-17 | 34.10 | $35.17 | 100 |
| 2024-05-16 | 33.98 | $35.20 | 727 |
| 2024-05-15 | 33.85 | $35.28 | 100 |
| 2024-05-14 | 33.70 | $34.91 | 141 |
| 2024-05-13 | 33.58 | $34.67 | 100 |
| 2024-05-10 | 33.46 | $34.69 | 100 |
| 2024-05-09 | 33.33 | $34.70 | 100 |
| 2024-05-08 | 33.19 | $34.33 | 300 |
| 2024-05-07 | 33.07 | $34.29 | 100 |
| 2024-05-06 | 32.94 | $34.12 | 622 |
| 2024-05-03 | 32.82 | $33.93 | 100 |
| 2024-05-02 | 32.70 | $33.59 | 220 |
| 2024-05-01 | 32.61 | $33.10 | 300 |
| 2024-04-30 | 32.55 | $33.00 | 100 |
| 2024-04-29 | 32.51 | $33.41 | 508 |
| 2024-04-26 | 32.41 | $32.72 | 1402 |
| 2024-04-25 | 32.38 | $32.63 | 100 |
| 2024-04-24 | 32.35 | $32.57 | 100 |
| 2024-04-23 | 32.33 | $32.39 | — |
| 2024-04-22 | 32.32 | $32.21 | 100 |
| 2024-04-19 | 32.34 | $32.00 | 100 |
| 2024-04-18 | 32.37 | $31.91 | 300 |
| 2024-04-17 | 32.42 | $31.85 | 100 |
| 2024-04-16 | 32.48 | $31.56 | 200 |
| 2024-04-15 | 32.58 | $31.95 | 900 |
| 2024-04-12 | 32.64 | $32.22 | 100 |
| 2024-04-11 | 32.69 | $32.62 | — |
| 2024-04-10 | 32.70 | $32.48 | 723 |
| 2024-04-09 | 32.72 | $33.16 | 300 |
| 2024-04-08 | 32.67 | $32.89 | 800 |
| 2024-04-05 | 32.65 | $32.68 | 730 |
| 2024-04-04 | 32.65 | $32.81 | 10700 |
| 2024-04-03 | 32.63 | $32.80 | 100 |
| 2024-04-02 | 32.61 | $32.76 | 100 |
| 2024-04-01 | 32.60 | $33.02 | 141 |
| 2024-03-28 | 32.55 | $33.13 | 200 |
| 2024-03-27 | 32.49 | $33.10 | 100 |
| 2024-03-26 | 32.43 | $32.64 | 1436 |
| 2024-03-25 | 32.40 | $32.71 | 145 |
| 2024-03-22 | 32.37 | $32.71 | — |
| 2024-03-21 | 32.33 | $32.74 | 100 |
| 2024-03-20 | 32.29 | $32.86 | — |
| 2024-03-19 | 32.23 | $32.55 | 100 |
| 2024-03-18 | 32.20 | $32.48 | 139 |
| 2024-03-15 | 32.17 | $32.20 | 28300 |
| 2024-03-14 | 32.17 | $32.28 | 100 |
| 2024-03-13 | 32.15 | $32.57 | 3044 |
| 2024-03-12 | 32.11 | $32.67 | 100 |
| 2024-03-11 | 32.05 | $32.82 | 109 |
| 2024-03-08 | 31.97 | $32.62 | — |
| 2024-03-07 | 31.90 | $32.66 | — |
| 2024-03-06 | 31.82 | $32.26 | — |
| 2024-03-05 | 31.78 | $31.93 | 100 |
| 2024-03-04 | 31.76 | $32.02 | 100 |
| 2024-03-01 | 31.73 | $32.01 | 100 |
| 2024-02-29 | 31.70 | $31.92 | 100 |
| 2024-02-28 | 31.68 | $31.58 | 500 |
| 2024-02-27 | 31.69 | $31.73 | 2905 |
| 2024-02-26 | 31.69 | $31.52 | 115 |
| 2024-02-23 | 31.70 | $31.73 | 106 |
| 2024-02-22 | 31.70 | $31.76 | 100 |
| 2024-02-21 | 31.70 | $31.85 | 100 |
| 2024-02-20 | 31.68 | $31.63 | 100 |
| 2024-02-16 | 31.69 | $31.71 | 100 |
| 2024-02-15 | 31.68 | $31.62 | 3020 |
| 2024-02-14 | 31.69 | $31.32 | — |
| 2024-02-13 | 31.73 | $30.95 | 100 |
| 2024-02-12 | 31.81 | $31.59 | 100 |
| 2024-02-09 | 31.83 | $31.32 | 100 |
| 2024-02-08 | 31.89 | $31.16 | 1400 |
| 2024-02-07 | 31.96 | $31.38 | 100 |
| 2024-02-06 | 32.03 | $31.20 | 100 |
| 2024-02-05 | 32.11 | $30.99 | 100 |
| 2024-02-02 | 32.23 | $31.39 | 100 |
| 2024-02-01 | 32.32 | $31.90 | 100 |
| 2024-01-31 | 32.36 | $31.51 | 100 |
| 2024-01-30 | 32.45 | $31.60 | 100 |
| 2024-01-29 | 32.54 | $31.72 | 521 |
| 2024-01-26 | 32.63 | $31.65 | 500 |
| 2024-01-25 | 32.73 | $31.71 | 100 |
| 2024-01-24 | 32.84 | $31.82 | 100 |
| 2024-01-23 | 32.95 | $31.92 | 100 |
| 2024-01-22 | 33.05 | $31.92 | 849 |
| 2024-01-19 | 33.17 | $32.09 | 100 |
| 2024-01-18 | 33.29 | $32.06 | 100 |
| 2024-01-17 | 33.42 | $32.08 | 130 |
| 2024-01-16 | 33.56 | $32.65 | 215 |
| 2024-01-12 | 33.65 | $33.27 | 128 |
| 2024-01-11 | 33.69 | $33.24 | 3428 |
| 2024-01-10 | 33.74 | $33.63 | 33817 |
| 2024-01-09 | 33.75 | $33.61 | — |
| 2024-01-08 | 33.77 | $33.78 | 32829 |
| 2024-01-05 | 33.77 | $33.48 | 6502 |
| 2024-01-04 | 33.80 | $33.71 | 100 |
| 2024-01-03 | 33.81 | $33.70 | 1200 |
| 2024-01-02 | 33.82 | $34.03 | 100 |
| 2023-12-29 | 33.79 | $34.25 | 247 |
| 2023-12-28 | 33.75 | $34.37 | 100 |
| 2023-12-27 | 33.68 | $34.18 | 100 |
| 2023-12-26 | 33.63 | $34.11 | 200 |
| 2023-12-22 | 33.58 | $34.17 | 300 |
| 2023-12-21 | 33.52 | $34.05 | 100 |
| 2023-12-20 | 33.46 | $33.53 | 500 |
| 2023-12-19 | 33.45 | $34.22 | — |
| 2023-12-18 | 33.37 | $33.82 | 100 |
| 2023-12-15 | 33.32 | $34.05 | 544 |
| 2023-12-14 | 33.25 | $34.43 | 100 |
| 2023-12-13 | 33.12 | $34.10 | 100 |
| 2023-12-12 | 33.02 | $33.31 | 100 |
| 2023-12-11 | 32.99 | $33.52 | 345 |
| 2023-12-08 | 32.93 | $33.50 | 1113 |
| 2023-12-07 | 32.87 | $33.53 | — |
| 2023-12-06 | 32.80 | $33.38 | 100 |
| 2023-12-05 | 32.74 | $33.24 | 1200 |
| 2023-12-04 | 32.69 | $33.37 | 510 |
| 2023-12-01 | 32.62 | $33.51 | 100 |
| 2023-11-30 | 32.53 | $33.14 | 16300 |
| 2023-11-29 | 32.46 | $33.08 | 45109 |
| 2023-11-28 | 32.40 | $33.12 | 508 |
| 2023-11-27 | 32.32 | $32.73 | 13900 |
| 2023-11-24 | 32.28 | $33.00 | 1427 |
| 2023-11-22 | 32.20 | $32.90 | 205 |
| 2023-11-21 | 32.13 | $33.01 | 102 |
| 2023-11-20 | 32.03 | $33.21 | 100 |
| 2023-11-17 | 31.91 | $32.99 | 100 |
| 2023-11-16 | 31.80 | $32.74 | 509 |
| 2023-11-15 | 31.70 | $32.75 | 300 |
| 2023-11-14 | 31.59 | $32.80 | 200 |
| 2023-11-13 | 31.46 | $31.56 | 1900 |
| 2023-11-10 | 31.45 | $31.55 | 500 |
| 2023-11-09 | 31.44 | $31.44 | 1200 |
| 2023-11-08 | 31.44 | $31.58 | 523 |
| 2023-11-07 | 31.42 | $31.83 | 37918 |
| 2023-11-06 | 31.38 | $32.01 | 400 |
| 2023-11-03 | 31.31 | $32.00 | 300 |
| 2023-11-02 | 31.24 | $31.53 | 1445 |
| 2023-11-01 | 31.21 | $30.92 | 8000 |
| 2023-10-31 | 31.24 | $30.68 | 1600 |
| 2023-10-30 | 31.30 | $30.62 | 200 |
| 2023-10-27 | 31.37 | $30.39 | 10200 |
| 2023-10-26 | 31.47 | $30.79 | 4219 |
| 2023-10-25 | 31.55 | $30.48 | 1212 |
| 2023-10-24 | 31.66 | $30.92 | 9304 |
| 2023-10-23 | 31.74 | $30.49 | 31500 |
| 2023-10-20 | 31.87 | $30.41 | 7500 |
| 2023-10-19 | 32.02 | $30.87 | 35400 |
| 2023-10-18 | 32.14 | $31.26 | 100 |
| 2023-10-17 | 32.23 | $31.83 | 100 |
| 2023-10-16 | 32.28 | $31.85 | 100 |
| 2023-10-13 | 32.32 | $31.64 | 549 |
| 2023-10-12 | 32.39 | $31.91 | 1219 |
| 2023-10-11 | 32.44 | $32.27 | — |
| 2023-10-10 | 32.46 | $31.91 | 111 |
| 2023-10-09 | 32.52 | $31.32 | 33 |
| 2023-10-06 | 32.65 | $31.29 | 100 |
| 2023-10-05 | 32.79 | $30.87 | 300 |
| 2023-10-04 | 32.99 | $31.00 | 100 |
| 2023-10-03 | 33.20 | $30.88 | 800 |
| 2023-10-02 | 33.45 | $31.29 | 100 |
| 2023-09-29 | 33.67 | $32.23 | 100 |
| 2023-09-28 | 33.83 | $32.18 | 100 |
| 2023-09-27 | 34.00 | $32.25 | 4940 |
| 2023-09-26 | 34.18 | $32.62 | 300 |
| 2023-09-25 | 34.35 | $33.26 | 100 |
| 2023-09-22 | 34.46 | $33.50 | 100 |
| 2023-09-21 | 34.56 | $33.63 | 100 |
| 2023-09-20 | 34.66 | $34.15 | 100 |
| 2023-09-19 | 34.72 | $34.21 | 100 |
| 2023-09-18 | 34.77 | $34.32 | 100 |
| 2023-09-15 | 34.82 | $34.46 | 100 |
| 2023-09-14 | 34.86 | $34.67 | 700 |
| 2023-09-13 | 34.88 | $34.19 | 600 |
| 2023-09-12 | 34.95 | $34.30 | 434 |
| 2023-09-11 | 35.02 | $34.42 | 107 |
| 2023-09-08 | 35.08 | $33.93 | 400 |
| 2023-09-07 | 35.20 | $34.03 | 105 |
| 2023-09-06 | 35.32 | $34.33 | — |
| 2023-09-05 | 35.43 | $34.66 | 100 |
| 2023-09-01 | 35.51 | $34.99 | 206 |
| 2023-08-31 | 35.56 | $35.22 | 300 |
| 2023-08-30 | 35.60 | $35.36 | — |
| 2023-08-29 | 35.62 | $35.74 | 100 |
| 2023-08-28 | 35.61 | $34.99 | 100 |
| 2023-08-25 | 35.68 | $34.76 | 100 |
| 2023-08-24 | 35.77 | $34.43 | 2202 |
| 2023-08-23 | 35.91 | $34.74 | 100 |
| 2023-08-22 | 36.04 | $34.49 | 100 |
| 2023-08-21 | 36.20 | $34.53 | 15 |
| 2023-08-18 | 36.37 | $34.40 | 100 |
| 2023-08-17 | 36.58 | $34.46 | 100 |
| 2023-08-16 | 36.81 | $34.69 | 300 |
| 2023-08-15 | 37.03 | $35.09 | 100 |
| 2023-08-14 | 37.23 | $35.80 | 100 |
| 2023-08-11 | 37.38 | $36.05 | 100 |
| 2023-08-10 | 37.52 | $36.40 | 100 |
| 2023-08-09 | 37.64 | $36.51 | 100 |
| 2023-08-08 | 37.76 | $36.43 | 100 |
| 2023-08-07 | 37.90 | $36.62 | 1545 |
| 2023-08-04 | 38.04 | $36.79 | 100 |
| 2023-08-03 | 38.17 | $37.04 | 100 |
| 2023-08-02 | 38.29 | $37.11 | 120 |
| 2023-08-01 | 38.41 | $38.03 | 100 |
| 2023-07-31 | 38.45 | $38.58 | 639 |
| 2023-07-28 | 38.44 | $38.39 | 100 |
| 2023-07-27 | 38.44 | $37.94 | 1103 |
| 2023-07-26 | 38.49 | $38.96 | — |
| 2023-07-25 | 38.44 | $39.13 | 100 |
| 2023-07-24 | 38.37 | $38.83 | 100 |
| 2023-07-21 | 38.32 | $38.63 | 103 |
| 2023-07-20 | 38.29 | $38.58 | 100 |
| 2023-07-19 | 38.26 | $38.99 | 303 |
| 2023-07-18 | 38.18 | $39.08 | 300 |
| 2023-07-17 | 38.09 | $39.06 | 100 |
| 2023-07-14 | 37.99 | $38.74 | 100 |
| 2023-07-13 | 37.91 | $39.16 | 100 |
| 2023-07-12 | 37.78 | $38.67 | 100 |
| 2023-07-11 | 37.68 | $38.00 | 100 |
| 2023-07-10 | 37.65 | $37.75 | 100 |
| 2023-07-07 | 37.64 | $37.51 | 100 |
| 2023-07-06 | 37.65 | $37.30 | 100 |
| 2023-07-05 | 37.69 | $37.98 | 100 |
| 2023-07-03 | 37.66 | $38.30 | 100 |
| 2023-06-30 | 37.59 | $37.84 | 900 |
| 2023-06-29 | 37.57 | $37.14 | 135 |
| 2023-06-28 | 37.61 | $37.19 | 100 |
| 2023-06-27 | 37.66 | $37.27 | 100 |
| 2023-06-26 | 37.70 | $36.84 | 100 |
| 2023-06-23 | 37.79 | $37.10 | 100 |
| 2023-06-22 | 37.86 | $37.76 | 100 |
| 2023-06-21 | 37.87 | $38.07 | 100 |
| 2023-06-20 | 37.85 | $38.35 | 1127 |
| 2023-06-16 | 37.80 | $38.80 | 108 |
| 2023-06-15 | 37.69 | $38.70 | 100 |
| 2023-06-14 | 37.58 | $38.00 | 100 |
| 2023-06-13 | 37.54 | $38.25 | 121 |
| 2023-06-12 | 37.47 | $37.96 | 104 |
| 2023-06-09 | 37.41 | $37.69 | 100 |
| 2023-06-08 | 37.39 | $37.67 | 100 |
| 2023-06-07 | 37.36 | $37.41 | 200 |
| 2023-06-06 | 37.35 | $37.49 | 100 |
| 2023-06-05 | 37.34 | $37.31 | 100 |
| 2023-06-02 | 37.34 | $37.60 | 1146 |
| 2023-06-01 | 37.31 | $37.19 | 100 |
| 2023-05-31 | 37.32 | $36.77 | 1024 |
| 2023-05-30 | 37.38 | $36.93 | 100 |
| 2023-05-26 | 37.43 | $37.00 | 200 |
| 2023-05-25 | 37.47 | $36.84 | 122 |
| 2023-05-24 | 37.54 | $36.97 | — |
| 2023-05-23 | 37.60 | $37.26 | 100 |
| 2023-05-22 | 37.64 | $37.59 | 100 |
| 2023-05-19 | 37.64 | $37.29 | — |
| 2023-05-18 | 37.68 | $37.25 | 100 |
| 2023-05-17 | 37.72 | $37.66 | 100 |
| 2023-05-16 | 37.73 | $37.42 | 100 |
| 2023-05-15 | 37.76 | $37.91 | 231 |
| 2023-05-12 | 37.75 | $37.55 | 100 |
| 2023-05-11 | 37.77 | $37.39 | 100 |
| 2023-05-10 | 37.81 | $37.60 | 100 |
| 2023-05-09 | 37.83 | $37.38 | 100 |
| 2023-05-08 | 37.88 | $37.68 | 100 |
| 2023-05-05 | 37.90 | $37.78 | 100 |
| 2023-05-04 | 37.91 | $37.30 | 100 |
| 2023-05-03 | 37.97 | $37.23 | 100 |
| 2023-05-02 | 38.05 | $37.30 | 100 |
| 2023-05-01 | 38.13 | $37.68 | 400 |
| 2023-04-28 | 38.18 | $37.83 | 100 |
| 2023-04-27 | 38.22 | $37.90 | 120 |
| 2023-04-26 | 38.25 | $37.33 | 100 |
| 2023-04-25 | 38.35 | $37.73 | 100 |
| 2023-04-24 | 38.41 | $38.49 | 200 |
| 2023-04-21 | 38.40 | $38.54 | 100 |
| 2023-04-20 | 38.39 | $38.47 | 100 |
| 2023-04-19 | 38.38 | $38.89 | 100 |
| 2023-04-18 | 38.33 | $39.10 | 200 |
| 2023-04-17 | 38.24 | $38.99 | 400 |
| 2023-04-14 | 38.17 | $38.67 | 100 |
| 2023-04-13 | 38.11 | $38.99 | 100 |
| 2023-04-12 | 38.02 | $38.53 | 100 |
| 2023-04-11 | 37.97 | $38.81 | 100 |
| 2023-04-10 | 37.88 | $38.50 | 402 |
| 2023-04-06 | 37.81 | $38.10 | 138 |
| 2023-04-05 | 37.78 | $38.12 | — |
| 2023-04-04 | 37.75 | $38.22 | 100 |
| 2023-04-03 | 37.70 | $38.58 | 100 |
| 2023-03-31 | 37.60 | $38.77 | 327 |
| 2023-03-30 | 37.48 | $38.43 | 100 |
| 2023-03-29 | 37.38 | $37.87 | — |
| 2023-03-28 | 37.33 | $37.29 | 103 |
| 2023-03-27 | 37.33 | $37.38 | 211 |
| 2023-03-24 | 37.33 | $37.08 | — |
| 2023-03-23 | 37.35 | $37.27 | 1201 |
| 2023-03-22 | 37.36 | $37.15 | 100 |
| 2023-03-21 | 37.38 | $37.43 | 100 |
| 2023-03-20 | 37.38 | $36.82 | 100 |
| 2023-03-17 | 37.44 | $36.27 | 100 |
| 2023-03-16 | 37.56 | $37.11 | 100 |
| 2023-03-15 | 37.61 | $36.81 | 339 |
| 2023-03-14 | 37.69 | $37.50 | — |
| 2023-03-13 | 37.71 | $37.09 | 5 |
| 2023-03-10 | 37.78 | $36.91 | 1636 |
| 2023-03-09 | 37.87 | $37.22 | 100 |
| 2023-03-08 | 37.94 | $37.83 | 346 |
| 2023-03-07 | 37.95 | $37.74 | 100 |
| 2023-03-06 | 37.97 | $38.19 | 100 |
| 2023-03-03 | 37.94 | $37.97 | 244 |
| 2023-03-02 | 37.94 | $37.32 | 2807 |
| 2023-03-01 | 38.01 | $37.54 | 800 |
| 2023-02-28 | 38.06 | $37.22 | — |
| 2023-02-27 | 38.14 | $37.27 | 100 |
| 2023-02-24 | 38.24 | $36.83 | 1031 |
| 2023-02-23 | 38.38 | $37.50 | 121 |
| 2023-02-22 | 38.48 | $37.30 | 100 |
| 2023-02-21 | 38.60 | $37.49 | 800 |
| 2023-02-17 | 38.72 | $38.07 | — |
| 2023-02-16 | 38.79 | $38.30 | 300 |
| 2023-02-15 | 38.84 | $38.91 | 100 |
| 2023-02-14 | 38.83 | $38.71 | — |
| 2023-02-13 | 38.84 | $38.75 | 129 |
| 2023-02-10 | 38.85 | $38.36 | 100 |
| 2023-02-09 | 38.91 | $38.50 | 135 |
| 2023-02-08 | 38.95 | $38.62 | 106 |
| 2023-02-07 | 38.98 | $38.95 | 401 |
| 2023-02-06 | 38.99 | $38.70 | 100 |
| 2023-02-03 | 39.02 | $38.90 | 100 |
| 2023-02-02 | 39.03 | $39.83 | 121 |
| 2023-02-01 | 38.94 | $39.91 | 100 |
| 2023-01-31 | 38.84 | $39.31 | 325 |
| 2023-01-30 | 38.79 | $38.82 | 100 |
| 2023-01-27 | 38.79 | $39.33 | 647 |
| 2023-01-26 | 38.73 | $39.54 | 1206 |
| 2023-01-25 | 38.65 | $39.33 | 100 |
| 2023-01-24 | 38.58 | $39.57 | 100 |
| 2023-01-23 | 38.47 | $39.56 | 220 |
| 2023-01-20 | 38.36 | $39.08 | 100 |
| 2023-01-19 | 38.28 | $38.63 | 131 |
| 2023-01-18 | 38.25 | $39.39 | 437 |
| 2023-01-17 | 38.13 | $39.79 | 107 |
| 2023-01-13 | 37.95 | $39.68 | 200 |
| 2023-01-12 | 37.77 | $39.64 | 302 |
| 2023-01-11 | 37.57 | $38.96 | 100 |
| 2023-01-10 | 37.43 | $38.33 | 100 |
| 2023-01-09 | 37.33 | $37.94 | 200 |
| 2023-01-06 | 37.27 | $37.67 | 500 |
| 2023-01-05 | 37.23 | $36.54 | 200 |
| 2023-01-04 | 37.30 | $37.03 | 200 |
| 2023-01-03 | 37.33 | $36.68 | 1400 |
| 2022-12-30 | 37.39 | $36.69 | 6 |
| 2022-12-29 | 37.47 | $36.96 | 100 |
| 2022-12-28 | 37.52 | $36.31 | 4200 |
| 2022-12-27 | 37.65 | $36.83 | 4645 |
| 2022-12-23 | 37.74 | $36.76 | 100 |
| 2022-12-22 | 37.84 | $36.83 | 600 |
| 2022-12-21 | 37.94 | $37.62 | 300 |
| 2022-12-20 | 37.98 | $37.39 | 100 |
| 2022-12-19 | 38.04 | $37.39 | 106 |
| 2022-12-16 | 38.11 | $37.57 | 1244 |
| 2022-12-15 | 38.17 | $38.29 | 649 |
| 2022-12-14 | 38.15 | $38.92 | — |
| 2022-12-13 | 38.07 | $38.76 | 100 |
| 2022-12-12 | 38.00 | $38.48 | 300 |
| 2022-12-09 | 37.95 | $38.20 | 433 |
| 2022-12-08 | 37.92 | $38.46 | 100 |
| 2022-12-07 | 37.87 | $38.35 | 200 |
| 2022-12-06 | 37.82 | $38.22 | 100 |
| 2022-12-05 | 37.77 | $38.62 | 100 |
| 2022-12-02 | 37.68 | $39.19 | 100 |
| 2022-12-01 | 37.53 | $38.87 | 100 |
| 2022-11-30 | 37.39 | $38.89 | 100 |
| 2022-11-29 | 37.23 | $37.55 | 100 |
| 2022-11-28 | 37.19 | $37.55 | 422 |
| 2022-11-25 | 37.15 | $38.26 | — |
| 2022-11-23 | 37.04 | $38.31 | — |
| 2022-11-22 | 36.90 | $37.89 | 5100 |
| 2022-11-21 | 36.80 | $37.49 | 100 |
| 2022-11-18 | 36.73 | $37.76 | 100 |
| 2022-11-17 | 36.62 | $37.58 | 326 |
| 2022-11-16 | 36.52 | $37.89 | 300 |
| 2022-11-15 | 36.37 | $38.27 | 100 |
| 2022-11-14 | 36.18 | $37.87 | 200 |
| 2022-11-11 | 36.00 | $38.43 | 216 |
| 2022-11-10 | 35.74 | $38.24 | 100 |
| 2022-11-09 | 35.48 | $36.13 | 222 |
| 2022-11-08 | 35.41 | $36.62 | 100 |
| 2022-11-07 | 35.28 | $36.14 | 148 |
| 2022-11-04 | 35.19 | $36.29 | 512 |
| 2022-11-03 | 35.08 | $35.32 | 210 |
| 2022-11-02 | 35.05 | $35.02 | 100 |
| 2022-11-01 | 35.05 | $35.46 | 711 |
| 2022-10-31 | 35.01 | $35.17 | 100 |
| 2022-10-28 | 34.99 | $35.49 | 615 |
| 2022-10-27 | 34.94 | $35.44 | 418 |
| 2022-10-26 | 34.89 | $35.57 | 500 |
| 2022-10-25 | 34.82 | $34.94 | 2106 |
| 2022-10-24 | 34.80 | $33.98 | 100 |
| 2022-10-21 | 34.89 | $34.15 | 140 |
| 2022-10-20 | 34.97 | $33.44 | 3206 |
| 2022-10-19 | 35.13 | $33.92 | 800 |
| 2022-10-18 | 35.26 | $34.60 | 100 |
| 2022-10-17 | 35.32 | $34.27 | 100 |
| 2022-10-14 | 35.44 | $33.38 | 334 |
| 2022-10-13 | 35.65 | $34.02 | 300 |
| 2022-10-12 | 35.82 | $33.43 | 100 |
| 2022-10-11 | 36.08 | $33.68 | 100 |
| 2022-10-10 | 36.33 | $33.85 | 200 |
| 2022-10-07 | 36.59 | $34.15 | 200 |
| 2022-10-06 | 36.84 | $35.01 | 200 |
| 2022-10-05 | 37.04 | $35.69 | 100 |
| 2022-10-04 | 37.18 | $36.36 | 300 |
| 2022-10-03 | 37.27 | $35.17 | 200 |
| 2022-09-30 | 37.49 | $34.35 | 433 |
| 2022-09-29 | 37.82 | $34.76 | 6136 |
| 2022-09-28 | 38.14 | $35.78 | 120 |
| 2022-09-27 | 38.39 | $35.31 | 117 |
| 2022-09-26 | 38.71 | $35.58 | 200 |
| 2022-09-23 | 39.04 | $36.26 | 800 |
| 2022-09-22 | 39.33 | $37.25 | 100 |
| 2022-09-21 | 39.55 | $37.74 | 100 |
| 2022-09-20 | 39.74 | $38.11 | 210 |
| 2022-09-19 | 39.92 | $38.74 | 132 |
| 2022-09-16 | 40.04 | $38.62 | 445 |
| 2022-09-15 | 40.19 | $38.95 | 700 |
| 2022-09-14 | 40.32 | $39.99 | 100 |
| 2022-09-13 | 40.35 | $39.66 | 2524 |
| 2022-09-12 | 40.43 | $40.93 | 100 |
| 2022-09-09 | 40.37 | $40.56 | 100 |
| 2022-09-08 | 40.35 | $40.26 | 100 |
| 2022-09-07 | 40.36 | $40.26 | 1401 |
| 2022-09-06 | 40.37 | $38.85 | 1002 |
| 2022-09-02 | 40.53 | $38.68 | 120 |
| 2022-09-01 | 40.73 | $39.18 | 431 |
| 2022-08-31 | 40.89 | $39.52 | 100 |
| 2022-08-30 | 41.04 | $40.03 | 114 |
| 2022-08-29 | 41.14 | $40.56 | 421 |
| 2022-08-26 | 41.21 | $40.72 | 1547 |
| 2022-08-25 | 41.26 | $41.71 | 432 |
| 2022-08-24 | 41.21 | $41.37 | 1010 |
| 2022-08-23 | 41.19 | $41.53 | 336 |
| 2022-08-22 | 41.16 | $41.22 | 200 |
| 2022-08-19 | 41.15 | $41.77 | 1000 |
| 2022-08-18 | 41.08 | $42.67 | 700 |
| 2022-08-17 | 40.92 | $42.50 | 700 |
| 2022-08-16 | 40.75 | $42.57 | 1400 |
| 2022-08-15 | 40.56 | $42.56 | 1217 |
| 2022-08-12 | 40.35 | $42.40 | 400 |
| 2022-08-11 | 40.13 | $41.98 | 1500 |
| 2022-08-10 | 39.94 | $42.16 | 1107 |
| 2022-08-09 | 39.70 | $41.26 | 440 |
| 2022-08-08 | 39.54 | $41.06 | 908 |
| 2022-08-05 | 39.38 | $40.93 | 1600 |
| 2022-08-04 | 39.22 | $40.89 | 150200 |
| 2022-08-03 | 39.04 | $40.60 | 900 |
| 2022-08-02 | 38.88 | $40.86 | 101 |
| 2022-08-01 | 38.67 | $40.85 | 300 |
| 2022-07-29 | 38.44 | $40.78 | 100 |
| 2022-07-28 | 38.19 | $40.44 | 6000 |
| 2022-07-27 | 37.96 | $39.11 | 405 |
| 2022-07-26 | 37.84 | $37.98 | 100 |
| 2022-07-25 | 37.82 | $38.32 | 10900 |
| 2022-07-22 | 37.77 | $38.14 | 230 |
| 2022-07-21 | 37.73 | $38.21 | 439 |
| 2022-07-20 | 37.68 | $38.16 | 100 |
| 2022-07-19 | 37.63 | $38.21 | 635 |
| 2022-07-18 | 37.57 | $37.68 | 100 |
| 2022-07-15 | 37.55 | $37.29 | 436 |
| 2022-07-14 | 37.58 | $37.46 | 101 |
| 2022-07-13 | 37.59 | $37.52 | 335 |
| 2022-07-12 | 37.60 | $37.11 | 100 |
| 2022-07-11 | 37.65 | $37.45 | 539 |
| 2022-07-08 | 37.68 | $38.33 | 1200 |
| 2022-07-07 | 37.61 | $38.41 | 701 |
| 2022-07-06 | 37.52 | $37.23 | 107 |
| 2022-07-05 | 37.55 | $37.22 | 547 |
| 2022-07-01 | 37.59 | $37.58 | 600 |
| 2022-06-30 | 37.59 | $37.32 | 400 |
| 2022-06-29 | 37.62 | $37.07 | 832 |
| 2022-06-28 | 37.67 | $37.90 | 200 |
| 2022-06-27 | 37.65 | $38.27 | 4100 |
| 2022-06-24 | 37.59 | $38.27 | 100 |
| 2022-06-23 | 37.51 | $37.54 | 200 |
| 2022-06-22 | 37.51 | $37.11 | 100 |
| 2022-06-21 | 37.55 | $37.27 | 400 |
| 2022-06-17 | 37.58 | $36.53 | 1224 |
| 2022-06-16 | 37.69 | $35.93 | 18031 |
| 2022-06-15 | 37.88 | $36.84 | 126 |
| 2022-06-14 | 37.99 | $36.11 | 100 |
| 2022-06-13 | 38.19 | $36.46 | 400 |
| 2022-06-10 | 38.37 | $38.06 | 100 |
| 2022-06-09 | 38.40 | $38.43 | 100 |
| 2022-06-08 | 38.40 | $39.42 | 126 |
| 2022-06-07 | 38.29 | $39.91 | 400 |
| 2022-06-06 | 38.12 | $39.77 | 1024 |
| 2022-06-03 | 37.95 | $39.10 | 107 |
| 2022-06-02 | 37.82 | $39.53 | 500 |
| 2022-06-01 | 37.64 | $38.35 | 219 |
| 2022-05-31 | 37.57 | $38.68 | 108 |
| 2022-05-27 | 37.45 | $38.76 | 300 |
| 2022-05-26 | 37.32 | $38.18 | 100 |
| 2022-05-25 | 37.23 | $37.76 | — |
| 2022-05-24 | 37.17 | $37.48 | 200 |
| 2022-05-23 | 37.14 | $38.02 | 1613 |
| 2022-05-20 | 37.04 | $37.52 | 149 |
| 2022-05-19 | 36.99 | $37.36 | 200 |
| 2022-05-18 | 36.95 | $36.38 | — |
| 2022-05-17 | 37.01 | $36.85 | 735 |
| 2022-05-16 | 37.03 | $35.77 | 100 |
| 2022-05-13 | 37.17 | $35.90 | 446 |
| 2022-05-12 | 37.30 | $34.73 | 1128 |
| 2022-05-11 | 37.57 | $35.18 | 427 |
| 2022-05-10 | 37.82 | $35.36 | 534 |
| 2022-05-09 | 38.08 | $35.18 | 12935 |
| 2022-05-06 | 38.38 | $36.51 | 300 |
| 2022-05-05 | 38.58 | $37.02 | 500 |
| 2022-05-04 | 38.75 | $38.32 | 200 |
| 2022-05-03 | 38.79 | $37.30 | 100 |
| 2022-05-02 | 38.95 | $36.88 | 700 |
| 2022-04-29 | 39.17 | $36.91 | 1600 |
| 2022-04-28 | 39.40 | $37.33 | 623 |
| 2022-04-27 | 39.62 | $37.14 | 200 |
| 2022-04-26 | 39.88 | $36.57 | 600 |
| 2022-04-25 | 40.23 | $37.53 | 1400 |
| 2022-04-22 | 40.51 | $38.12 | 224 |
| 2022-04-21 | 40.77 | $38.69 | 1000 |
| 2022-04-20 | 40.99 | $40.16 | 137 |
| 2022-04-19 | 41.07 | $40.62 | 400 |
| 2022-04-18 | 41.12 | $40.28 | 1515 |
| 2022-04-14 | 41.21 | $40.41 | 144 |
| 2022-04-13 | 41.29 | $40.82 | 200 |
| 2022-04-12 | 41.34 | $40.50 | 100 |
| 2022-04-11 | 41.43 | $40.59 | 400 |
| 2022-04-08 | 41.52 | $41.48 | 100 |
| 2022-04-07 | 41.52 | $41.57 | 827 |
| 2022-04-06 | 41.52 | $41.96 | 244 |
| 2022-04-05 | 41.47 | $42.43 | 1009 |
| 2022-04-04 | 41.37 | $42.67 | 100 |
| 2022-04-01 | 41.23 | $42.38 | 1636 |
| 2022-03-31 | 41.11 | $42.07 | 120 |
| 2022-03-30 | 41.01 | $42.30 | 1800 |
| 2022-03-29 | 40.88 | $41.97 | 500 |
| 2022-03-28 | 40.76 | $41.14 | 726 |
| 2022-03-25 | 40.72 | $41.20 | 427 |
| 2022-03-24 | 40.67 | $41.47 | 400 |
| 2022-03-23 | 40.59 | $41.21 | 824 |
| 2022-03-22 | 40.52 | $41.57 | 800 |
| 2022-03-21 | 40.41 | $41.32 | 1200 |
| 2022-03-18 | 40.32 | $41.51 | 534 |
| 2022-03-17 | 40.19 | $41.34 | 100 |
| 2022-03-16 | 40.07 | $41.15 | 3439 |
| 2022-03-15 | 39.96 | $39.65 | 500 |
| 2022-03-14 | 39.99 | $39.25 | 2600 |
| 2022-03-11 | 40.07 | $40.24 | 1800 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
35.38
2025-01-10
Close Price
$34.10
Vol: 1000
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
30.93
Average
36.20
Maximum
41.80
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-01-10 | 35.38 | $34.10 | 1000 |
| 2025-01-08 | 35.55 | $34.87 | 15011 |
| 2025-01-07 | 35.65 | $35.33 | 3600 |
| 2025-01-06 | 35.72 | $35.49 | 200 |
| 2025-01-03 | 35.78 | $35.60 | 14900 |
| 2025-01-02 | 35.83 | $35.03 | 200 |
| 2024-12-31 | 35.95 | $35.17 | 5903 |
| 2024-12-30 | 36.07 | $35.37 | 224 |
| 2024-12-27 | 36.18 | $35.60 | 100 |
| 2024-12-26 | 36.27 | $35.89 | 100 |
| 2024-12-24 | 36.34 | $35.92 | 100 |
| 2024-12-23 | 36.41 | $35.63 | 100 |
| 2024-12-20 | 36.52 | $35.78 | 100 |
| 2024-12-19 | 36.61 | $35.53 | 100 |
| 2024-12-18 | 36.74 | $35.50 | 511 |
| 2024-12-17 | 36.87 | $36.58 | 100 |
| 2024-12-16 | 36.90 | $36.54 | 100 |
| 2024-12-13 | 36.94 | $36.64 | 100 |
| 2024-12-12 | 36.96 | $36.59 | 549 |
| 2024-12-11 | 36.98 | $36.84 | 100 |
| 2024-12-10 | 36.98 | $36.80 | 827 |
| 2024-12-09 | 36.99 | $37.25 | 100 |
| 2024-12-06 | 36.95 | $37.04 | 100 |
| 2024-12-05 | 36.93 | $37.07 | 100 |
| 2024-12-04 | 36.90 | $36.86 | 240 |
| 2024-12-03 | 36.89 | $37.10 | 600 |
| 2024-12-02 | 36.86 | $37.41 | 500 |
| 2024-11-29 | 36.79 | $37.41 | 100 |
| 2024-11-27 | 36.72 | $37.14 | 100 |
| 2024-11-26 | 36.68 | $36.89 | 100 |
| 2024-11-25 | 36.65 | $36.97 | 225 |
| 2024-11-22 | 36.63 | $36.82 | 100 |
| 2024-11-21 | 36.62 | $36.73 | 100 |
| 2024-11-20 | 36.62 | $36.64 | 100 |
| 2024-11-19 | 36.63 | $36.75 | 100 |
| 2024-11-18 | 36.64 | $36.61 | 100 |
| 2024-11-15 | 36.66 | $36.36 | 300 |
| 2024-11-14 | 36.70 | $36.19 | 100 |
| 2024-11-13 | 36.77 | $36.36 | 100 |
| 2024-11-12 | 36.82 | $36.45 | 100 |
| 2024-11-11 | 36.87 | $37.13 | 300 |
| 2024-11-08 | 36.85 | $36.67 | 142 |
| 2024-11-07 | 36.88 | $36.72 | 411 |
| 2024-11-06 | 36.91 | $36.22 | 1700 |
| 2024-11-05 | 36.99 | $37.05 | 100 |
| 2024-11-04 | 36.99 | $36.55 | 100 |
| 2024-11-01 | 37.05 | $36.43 | 300 |
| 2024-10-31 | 37.13 | $36.80 | 100 |
| 2024-10-30 | 37.17 | $36.89 | 100 |
| 2024-10-29 | 37.22 | $37.01 | 100 |
| 2024-10-28 | 37.26 | $37.60 | 100 |
| 2024-10-25 | 37.25 | $37.34 | 115 |
| 2024-10-24 | 37.27 | $37.29 | 200 |
| 2024-10-23 | 37.30 | $36.94 | 100 |
| 2024-10-22 | 37.36 | $36.94 | 100 |
| 2024-10-21 | 37.43 | $37.12 | 100 |
| 2024-10-18 | 37.47 | $37.31 | 100 |
| 2024-10-17 | 37.50 | $36.96 | 100 |
| 2024-10-16 | 37.57 | $37.20 | 100 |
| 2024-10-15 | 37.60 | $36.87 | 100 |
| 2024-10-14 | 37.67 | $37.15 | 334 |
| 2024-10-11 | 37.71 | $36.99 | 100 |
| 2024-10-10 | 37.76 | $37.11 | 800 |
| 2024-10-09 | 37.80 | $37.38 | 1100 |
| 2024-10-08 | 37.81 | $37.87 | 100 |
| 2024-10-07 | 37.76 | $37.94 | 100 |
| 2024-10-04 | 37.69 | $38.17 | 400 |
| 2024-10-03 | 37.59 | $37.87 | 1732 |
| 2024-10-02 | 37.51 | $38.46 | 200 |
| 2024-10-01 | 37.36 | $38.46 | 100 |
| 2024-09-30 | 37.20 | $38.43 | 400 |
| 2024-09-27 | 37.03 | $38.32 | 548 |
| 2024-09-26 | 36.85 | $37.95 | 100 |
| 2024-09-25 | 36.70 | $37.48 | 142 |
| 2024-09-24 | 36.58 | $37.60 | 100 |
| 2024-09-23 | 36.45 | $37.22 | 1300 |
| 2024-09-20 | 36.34 | $36.88 | — |
| 2024-09-19 | 36.26 | $36.85 | 100 |
| 2024-09-18 | 36.17 | $36.75 | 100 |
| 2024-09-17 | 36.09 | $36.76 | 100 |
| 2024-09-16 | 36.00 | $36.86 | 100 |
| 2024-09-13 | 35.89 | $36.59 | 100 |
| 2024-09-12 | 35.80 | $36.35 | — |
| 2024-09-11 | 35.72 | $36.28 | 100 |
| 2024-09-10 | 35.65 | $35.82 | 100 |
| 2024-09-09 | 35.61 | $35.72 | — |
| 2024-09-06 | 35.57 | $35.48 | 100 |
| 2024-09-05 | 35.55 | $36.13 | — |
| 2024-09-04 | 35.46 | $35.92 | — |
| 2024-09-03 | 35.38 | $35.57 | 204 |
| 2024-08-30 | 35.32 | $35.93 | 100 |
| 2024-08-29 | 35.22 | $35.54 | 100 |
| 2024-08-28 | 35.16 | $35.48 | 100 |
| 2024-08-27 | 35.10 | $35.63 | 100 |
| 2024-08-26 | 35.02 | $35.70 | 126 |
| 2024-08-23 | 34.93 | $35.77 | 100 |
| 2024-08-22 | 34.83 | $35.15 | — |
| 2024-08-21 | 34.78 | $35.52 | 100 |
| 2024-08-20 | 34.69 | $35.29 | 100 |
| 2024-08-19 | 34.62 | $35.46 | 100 |
| 2024-08-16 | 34.53 | $35.10 | 208 |
| 2024-08-15 | 34.47 | $34.94 | — |
| 2024-08-14 | 34.42 | $34.67 | 400 |
| 2024-08-13 | 34.40 | $34.85 | 128 |
| 2024-08-12 | 34.36 | $34.24 | 100 |
| 2024-08-09 | 34.38 | $34.28 | 100 |
| 2024-08-08 | 34.40 | $34.24 | 100 |
| 2024-08-07 | 34.43 | $33.96 | 100 |
| 2024-08-06 | 34.49 | $33.90 | 400 |
| 2024-08-05 | 34.55 | $33.77 | 1200 |
| 2024-08-02 | 34.62 | $34.66 | 500 |
| 2024-08-01 | 34.61 | $34.78 | 100 |
| 2024-07-31 | 34.58 | $35.12 | 300 |
| 2024-07-30 | 34.51 | $34.61 | 700 |
| 2024-07-29 | 34.48 | $34.71 | 704 |
| 2024-07-26 | 34.43 | $34.67 | 100 |
| 2024-07-25 | 34.38 | $34.28 | — |
| 2024-07-24 | 34.36 | $34.23 | 135 |
| 2024-07-23 | 34.34 | $34.42 | — |
| 2024-07-22 | 34.30 | $34.78 | — |
| 2024-07-19 | 34.22 | $34.35 | 100 |
| 2024-07-18 | 34.18 | $34.53 | — |
| 2024-07-17 | 34.13 | $34.58 | 100 |
| 2024-07-16 | 34.06 | $34.74 | — |
| 2024-07-15 | 33.98 | $34.42 | 614 |
| 2024-07-12 | 33.93 | $35.11 | 300 |
| 2024-07-11 | 33.80 | $34.73 | — |
| 2024-07-10 | 33.72 | $34.38 | 600 |
| 2024-07-09 | 33.67 | $34.01 | 100 |
| 2024-07-08 | 33.65 | $33.89 | 100 |
| 2024-07-05 | 33.66 | $33.96 | 100 |
| 2024-07-03 | 33.66 | $33.77 | 100 |
| 2024-07-02 | 33.69 | $33.22 | 100 |
| 2024-07-01 | 33.79 | $33.04 | 200 |
| 2024-06-28 | 33.91 | $32.93 | 217 |
| 2024-06-27 | 34.05 | $33.29 | 100 |
| 2024-06-26 | 34.16 | $33.37 | 600 |
| 2024-06-25 | 34.27 | $33.41 | 100 |
| 2024-06-24 | 34.38 | $33.65 | 1600 |
| 2024-06-21 | 34.48 | $33.83 | 1034 |
| 2024-06-20 | 34.56 | $33.97 | 100 |
| 2024-06-18 | 34.64 | $34.11 | 1525 |
| 2024-06-17 | 34.71 | $34.05 | 100 |
| 2024-06-14 | 34.79 | $34.10 | 100 |
| 2024-06-13 | 34.87 | $34.49 | 100 |
| 2024-06-12 | 34.92 | $34.67 | — |
| 2024-06-11 | 34.95 | $34.43 | 200 |
| 2024-06-10 | 35.01 | $34.73 | — |
| 2024-06-07 | 35.03 | $34.62 | 100 |
| 2024-06-06 | 35.07 | $35.17 | — |
| 2024-06-05 | 35.05 | $35.32 | — |
| 2024-06-04 | 35.02 | $35.26 | — |
| 2024-06-03 | 34.98 | $35.29 | 100 |
| 2024-05-31 | 34.93 | $35.23 | 100 |
| 2024-05-30 | 34.88 | $34.94 | — |
| 2024-05-29 | 34.85 | $34.53 | 217 |
| 2024-05-28 | 34.85 | $34.99 | 100 |
| 2024-05-24 | 34.80 | $34.89 | 100 |
| 2024-05-23 | 34.75 | $34.54 | 404 |
| 2024-05-22 | 34.73 | $35.22 | 200 |
| 2024-05-21 | 34.62 | $35.25 | 100 |
| 2024-05-20 | 34.50 | $35.04 | 600 |
| 2024-05-17 | 34.39 | $35.17 | 100 |
| 2024-05-16 | 34.25 | $35.20 | 727 |
| 2024-05-15 | 34.09 | $35.28 | 100 |
| 2024-05-14 | 33.90 | $34.91 | 141 |
| 2024-05-13 | 33.74 | $34.67 | 100 |
| 2024-05-10 | 33.58 | $34.69 | 100 |
| 2024-05-09 | 33.42 | $34.70 | 100 |
| 2024-05-08 | 33.24 | $34.33 | 300 |
| 2024-05-07 | 33.08 | $34.29 | 100 |
| 2024-05-06 | 32.93 | $34.12 | 622 |
| 2024-05-03 | 32.79 | $33.93 | 100 |
| 2024-05-02 | 32.65 | $33.59 | 220 |
| 2024-05-01 | 32.55 | $33.10 | 300 |
| 2024-04-30 | 32.49 | $33.00 | 100 |
| 2024-04-29 | 32.44 | $33.41 | 508 |
| 2024-04-26 | 32.35 | $32.72 | 1402 |
| 2024-04-25 | 32.33 | $32.63 | 100 |
| 2024-04-24 | 32.32 | $32.57 | 100 |
| 2024-04-23 | 32.31 | $32.39 | — |
| 2024-04-22 | 32.33 | $32.21 | 100 |
| 2024-04-19 | 32.36 | $32.00 | 100 |
| 2024-04-18 | 32.41 | $31.91 | 300 |
| 2024-04-17 | 32.48 | $31.85 | 100 |
| 2024-04-16 | 32.56 | $31.56 | 200 |
| 2024-04-15 | 32.67 | $31.95 | 900 |
| 2024-04-12 | 32.75 | $32.22 | 100 |
| 2024-04-11 | 32.79 | $32.62 | — |
| 2024-04-10 | 32.80 | $32.48 | 723 |
| 2024-04-09 | 32.83 | $33.16 | 300 |
| 2024-04-08 | 32.79 | $32.89 | 800 |
| 2024-04-05 | 32.77 | $32.68 | 730 |
| 2024-04-04 | 32.77 | $32.81 | 10700 |
| 2024-04-03 | 32.76 | $32.80 | 100 |
| 2024-04-02 | 32.74 | $32.76 | 100 |
| 2024-04-01 | 32.73 | $33.02 | 141 |
| 2024-03-28 | 32.68 | $33.13 | 200 |
| 2024-03-27 | 32.62 | $33.10 | 100 |
| 2024-03-26 | 32.56 | $32.64 | 1436 |
| 2024-03-25 | 32.53 | $32.71 | 145 |
| 2024-03-22 | 32.49 | $32.71 | — |
| 2024-03-21 | 32.45 | $32.74 | 100 |
| 2024-03-20 | 32.40 | $32.86 | — |
| 2024-03-19 | 32.33 | $32.55 | 100 |
| 2024-03-18 | 32.29 | $32.48 | 139 |
| 2024-03-15 | 32.25 | $32.20 | 28300 |
| 2024-03-14 | 32.24 | $32.28 | 100 |
| 2024-03-13 | 32.21 | $32.57 | 3044 |
| 2024-03-12 | 32.15 | $32.67 | 100 |
| 2024-03-11 | 32.07 | $32.82 | 109 |
| 2024-03-08 | 31.97 | $32.62 | — |
| 2024-03-07 | 31.89 | $32.66 | — |
| 2024-03-06 | 31.79 | $32.26 | — |
| 2024-03-05 | 31.73 | $31.93 | 100 |
| 2024-03-04 | 31.69 | $32.02 | 100 |
| 2024-03-01 | 31.64 | $32.01 | 100 |
| 2024-02-29 | 31.59 | $31.92 | 100 |
| 2024-02-28 | 31.55 | $31.58 | 500 |
| 2024-02-27 | 31.55 | $31.73 | 2905 |
| 2024-02-26 | 31.52 | $31.52 | 115 |
| 2024-02-23 | 31.52 | $31.73 | 106 |
| 2024-02-22 | 31.50 | $31.76 | 100 |
| 2024-02-21 | 31.47 | $31.85 | 100 |
| 2024-02-20 | 31.44 | $31.63 | 100 |
| 2024-02-16 | 31.43 | $31.71 | 100 |
| 2024-02-15 | 31.41 | $31.62 | 3020 |
| 2024-02-14 | 31.41 | $31.32 | — |
| 2024-02-13 | 31.44 | $30.95 | 100 |
| 2024-02-12 | 31.51 | $31.59 | 100 |
| 2024-02-09 | 31.52 | $31.32 | 100 |
| 2024-02-08 | 31.57 | $31.16 | 1400 |
| 2024-02-07 | 31.65 | $31.38 | 100 |
| 2024-02-06 | 31.72 | $31.20 | 100 |
| 2024-02-05 | 31.82 | $30.99 | 100 |
| 2024-02-02 | 31.95 | $31.39 | 100 |
| 2024-02-01 | 32.05 | $31.90 | 100 |
| 2024-01-31 | 32.11 | $31.51 | 100 |
| 2024-01-30 | 32.23 | $31.60 | 100 |
| 2024-01-29 | 32.34 | $31.72 | 521 |
| 2024-01-26 | 32.46 | $31.65 | 500 |
| 2024-01-25 | 32.59 | $31.71 | 100 |
| 2024-01-24 | 32.74 | $31.82 | 100 |
| 2024-01-23 | 32.88 | $31.92 | 100 |
| 2024-01-22 | 33.02 | $31.92 | 849 |
| 2024-01-19 | 33.17 | $32.09 | 100 |
| 2024-01-18 | 33.32 | $32.06 | 100 |
| 2024-01-17 | 33.47 | $32.08 | 130 |
| 2024-01-16 | 33.63 | $32.65 | 215 |
| 2024-01-12 | 33.75 | $33.27 | 128 |
| 2024-01-11 | 33.81 | $33.24 | 3428 |
| 2024-01-10 | 33.88 | $33.63 | 33817 |
| 2024-01-09 | 33.91 | $33.61 | — |
| 2024-01-08 | 33.94 | $33.78 | 32829 |
| 2024-01-05 | 33.95 | $33.48 | 6502 |
| 2024-01-04 | 33.99 | $33.71 | 100 |
| 2024-01-03 | 34.00 | $33.70 | 1200 |
| 2024-01-02 | 34.02 | $34.03 | 100 |
| 2023-12-29 | 34.00 | $34.25 | 247 |
| 2023-12-28 | 33.95 | $34.37 | 100 |
| 2023-12-27 | 33.89 | $34.18 | 100 |
| 2023-12-26 | 33.84 | $34.11 | 200 |
| 2023-12-22 | 33.79 | $34.17 | 300 |
| 2023-12-21 | 33.73 | $34.05 | 100 |
| 2023-12-20 | 33.68 | $33.53 | 500 |
| 2023-12-19 | 33.67 | $34.22 | — |
| 2023-12-18 | 33.59 | $33.82 | 100 |
| 2023-12-15 | 33.55 | $34.05 | 544 |
| 2023-12-14 | 33.47 | $34.43 | 100 |
| 2023-12-13 | 33.36 | $34.10 | 100 |
| 2023-12-12 | 33.27 | $33.31 | 100 |
| 2023-12-11 | 33.24 | $33.52 | 345 |
| 2023-12-08 | 33.19 | $33.50 | 1113 |
| 2023-12-07 | 33.13 | $33.53 | — |
| 2023-12-06 | 33.05 | $33.38 | 100 |
| 2023-12-05 | 32.99 | $33.24 | 1200 |
| 2023-12-04 | 32.93 | $33.37 | 510 |
| 2023-12-01 | 32.85 | $33.51 | 100 |
| 2023-11-30 | 32.75 | $33.14 | 16300 |
| 2023-11-29 | 32.67 | $33.08 | 45109 |
| 2023-11-28 | 32.59 | $33.12 | 508 |
| 2023-11-27 | 32.49 | $32.73 | 13900 |
| 2023-11-24 | 32.42 | $33.00 | 1427 |
| 2023-11-22 | 32.31 | $32.90 | 205 |
| 2023-11-21 | 32.20 | $33.01 | 102 |
| 2023-11-20 | 32.07 | $33.21 | 100 |
| 2023-11-17 | 31.91 | $32.99 | 100 |
| 2023-11-16 | 31.75 | $32.74 | 509 |
| 2023-11-15 | 31.61 | $32.75 | 300 |
| 2023-11-14 | 31.47 | $32.80 | 200 |
| 2023-11-13 | 31.31 | $31.56 | 1900 |
| 2023-11-10 | 31.27 | $31.55 | 500 |
| 2023-11-09 | 31.24 | $31.44 | 1200 |
| 2023-11-08 | 31.22 | $31.58 | 523 |
| 2023-11-07 | 31.18 | $31.83 | 37918 |
| 2023-11-06 | 31.13 | $32.01 | 400 |
| 2023-11-03 | 31.05 | $32.00 | 300 |
| 2023-11-02 | 30.97 | $31.53 | 1445 |
| 2023-11-01 | 30.93 | $30.92 | 8000 |
| 2023-10-31 | 30.95 | $30.68 | 1600 |
| 2023-10-30 | 31.00 | $30.62 | 200 |
| 2023-10-27 | 31.05 | $30.39 | 10200 |
| 2023-10-26 | 31.14 | $30.79 | 4219 |
| 2023-10-25 | 31.19 | $30.48 | 1212 |
| 2023-10-24 | 31.28 | $30.92 | 9304 |
| 2023-10-23 | 31.34 | $30.49 | 31500 |
| 2023-10-20 | 31.45 | $30.41 | 7500 |
| 2023-10-19 | 31.58 | $30.87 | 35400 |
| 2023-10-18 | 31.68 | $31.26 | 100 |
| 2023-10-17 | 31.76 | $31.83 | 100 |
| 2023-10-16 | 31.80 | $31.85 | 100 |
| 2023-10-13 | 31.85 | $31.64 | 549 |
| 2023-10-12 | 31.93 | $31.91 | 1219 |
| 2023-10-11 | 31.99 | $32.27 | — |
| 2023-10-10 | 32.04 | $31.91 | 111 |
| 2023-10-09 | 32.12 | $31.32 | 33 |
| 2023-10-06 | 32.28 | $31.29 | 100 |
| 2023-10-05 | 32.46 | $30.87 | 300 |
| 2023-10-04 | 32.69 | $31.00 | 100 |
| 2023-10-03 | 32.92 | $30.88 | 800 |
| 2023-10-02 | 33.18 | $31.29 | 100 |
| 2023-09-29 | 33.42 | $32.23 | 100 |
| 2023-09-28 | 33.59 | $32.18 | 100 |
| 2023-09-27 | 33.77 | $32.25 | 4940 |
| 2023-09-26 | 33.97 | $32.62 | 300 |
| 2023-09-25 | 34.14 | $33.26 | 100 |
| 2023-09-22 | 34.26 | $33.50 | 100 |
| 2023-09-21 | 34.35 | $33.63 | 100 |
| 2023-09-20 | 34.45 | $34.15 | 100 |
| 2023-09-19 | 34.49 | $34.21 | 100 |
| 2023-09-18 | 34.53 | $34.32 | 100 |
| 2023-09-15 | 34.56 | $34.46 | 100 |
| 2023-09-14 | 34.58 | $34.67 | 700 |
| 2023-09-13 | 34.57 | $34.19 | 600 |
| 2023-09-12 | 34.62 | $34.30 | 434 |
| 2023-09-11 | 34.66 | $34.42 | 107 |
| 2023-09-08 | 34.70 | $33.93 | 400 |
| 2023-09-07 | 34.80 | $34.03 | 105 |
| 2023-09-06 | 34.90 | $34.33 | — |
| 2023-09-05 | 34.98 | $34.66 | 100 |
| 2023-09-01 | 35.04 | $34.99 | 206 |
| 2023-08-31 | 35.08 | $35.22 | 300 |
| 2023-08-30 | 35.10 | $35.36 | — |
| 2023-08-29 | 35.12 | $35.74 | 100 |
| 2023-08-28 | 35.11 | $34.99 | 100 |
| 2023-08-25 | 35.19 | $34.76 | 100 |
| 2023-08-24 | 35.32 | $34.43 | 2202 |
| 2023-08-23 | 35.48 | $34.74 | 100 |
| 2023-08-22 | 35.64 | $34.49 | 100 |
| 2023-08-21 | 35.85 | $34.53 | 15 |
| 2023-08-18 | 36.07 | $34.40 | 100 |
| 2023-08-17 | 36.33 | $34.46 | 100 |
| 2023-08-16 | 36.59 | $34.69 | 300 |
| 2023-08-15 | 36.86 | $35.09 | 100 |
| 2023-08-14 | 37.11 | $35.80 | 100 |
| 2023-08-11 | 37.31 | $36.05 | 100 |
| 2023-08-10 | 37.49 | $36.40 | 100 |
| 2023-08-09 | 37.66 | $36.51 | 100 |
| 2023-08-08 | 37.82 | $36.43 | 100 |
| 2023-08-07 | 38.00 | $36.62 | 1545 |
| 2023-08-04 | 38.17 | $36.79 | 100 |
| 2023-08-03 | 38.32 | $37.04 | 100 |
| 2023-08-02 | 38.45 | $37.11 | 120 |
| 2023-08-01 | 38.58 | $38.03 | 100 |
| 2023-07-31 | 38.62 | $38.58 | 639 |
| 2023-07-28 | 38.61 | $38.39 | 100 |
| 2023-07-27 | 38.61 | $37.94 | 1103 |
| 2023-07-26 | 38.65 | $38.96 | — |
| 2023-07-25 | 38.58 | $39.13 | 100 |
| 2023-07-24 | 38.49 | $38.83 | 100 |
| 2023-07-21 | 38.41 | $38.63 | 103 |
| 2023-07-20 | 38.36 | $38.58 | 100 |
| 2023-07-19 | 38.30 | $38.99 | 303 |
| 2023-07-18 | 38.20 | $39.08 | 300 |
| 2023-07-17 | 38.09 | $39.06 | 100 |
| 2023-07-14 | 37.98 | $38.74 | 100 |
| 2023-07-13 | 37.90 | $39.16 | 100 |
| 2023-07-12 | 37.78 | $38.67 | 100 |
| 2023-07-11 | 37.69 | $38.00 | 100 |
| 2023-07-10 | 37.67 | $37.75 | 100 |
| 2023-07-07 | 37.68 | $37.51 | 100 |
| 2023-07-06 | 37.70 | $37.30 | 100 |
| 2023-07-05 | 37.75 | $37.98 | 100 |
| 2023-07-03 | 37.73 | $38.30 | 100 |
| 2023-06-30 | 37.67 | $37.84 | 900 |
| 2023-06-29 | 37.66 | $37.14 | 135 |
| 2023-06-28 | 37.71 | $37.19 | 100 |
| 2023-06-27 | 37.75 | $37.27 | 100 |
| 2023-06-26 | 37.79 | $36.84 | 100 |
| 2023-06-23 | 37.87 | $37.10 | 100 |
| 2023-06-22 | 37.92 | $37.76 | 100 |
| 2023-06-21 | 37.90 | $38.07 | 100 |
| 2023-06-20 | 37.86 | $38.35 | 1127 |
| 2023-06-16 | 37.78 | $38.80 | 108 |
| 2023-06-15 | 37.65 | $38.70 | 100 |
| 2023-06-14 | 37.53 | $38.00 | 100 |
| 2023-06-13 | 37.47 | $38.25 | 121 |
| 2023-06-12 | 37.39 | $37.96 | 104 |
| 2023-06-09 | 37.33 | $37.69 | 100 |
| 2023-06-08 | 37.29 | $37.67 | 100 |
| 2023-06-07 | 37.26 | $37.41 | 200 |
| 2023-06-06 | 37.25 | $37.49 | 100 |
| 2023-06-05 | 37.24 | $37.31 | 100 |
| 2023-06-02 | 37.24 | $37.60 | 1146 |
| 2023-06-01 | 37.21 | $37.19 | 100 |
| 2023-05-31 | 37.23 | $36.77 | 1024 |
| 2023-05-30 | 37.29 | $36.93 | 100 |
| 2023-05-26 | 37.33 | $37.00 | 200 |
| 2023-05-25 | 37.37 | $36.84 | 122 |
| 2023-05-24 | 37.44 | $36.97 | — |
| 2023-05-23 | 37.49 | $37.26 | 100 |
| 2023-05-22 | 37.51 | $37.59 | 100 |
| 2023-05-19 | 37.51 | $37.29 | — |
| 2023-05-18 | 37.55 | $37.25 | 100 |
| 2023-05-17 | 37.59 | $37.66 | 100 |
| 2023-05-16 | 37.60 | $37.42 | 100 |
| 2023-05-15 | 37.64 | $37.91 | 231 |
| 2023-05-12 | 37.64 | $37.55 | 100 |
| 2023-05-11 | 37.68 | $37.39 | 100 |
| 2023-05-10 | 37.74 | $37.60 | 100 |
| 2023-05-09 | 37.79 | $37.38 | 100 |
| 2023-05-08 | 37.87 | $37.68 | 100 |
| 2023-05-05 | 37.92 | $37.78 | 100 |
| 2023-05-04 | 37.96 | $37.30 | 100 |
| 2023-05-03 | 38.05 | $37.23 | 100 |
| 2023-05-02 | 38.15 | $37.30 | 100 |
| 2023-05-01 | 38.25 | $37.68 | 400 |
| 2023-04-28 | 38.33 | $37.83 | 100 |
| 2023-04-27 | 38.39 | $37.90 | 120 |
| 2023-04-26 | 38.44 | $37.33 | 100 |
| 2023-04-25 | 38.55 | $37.73 | 100 |
| 2023-04-24 | 38.61 | $38.49 | 200 |
| 2023-04-21 | 38.60 | $38.54 | 100 |
| 2023-04-20 | 38.58 | $38.47 | 100 |
| 2023-04-19 | 38.56 | $38.89 | 100 |
| 2023-04-18 | 38.49 | $39.10 | 200 |
| 2023-04-17 | 38.39 | $38.99 | 400 |
| 2023-04-14 | 38.28 | $38.67 | 100 |
| 2023-04-13 | 38.21 | $38.99 | 100 |
| 2023-04-12 | 38.08 | $38.53 | 100 |
| 2023-04-11 | 38.00 | $38.81 | 100 |
| 2023-04-10 | 37.89 | $38.50 | 402 |
| 2023-04-06 | 37.79 | $38.10 | 138 |
| 2023-04-05 | 37.73 | $38.12 | — |
| 2023-04-04 | 37.67 | $38.22 | 100 |
| 2023-04-03 | 37.59 | $38.58 | 100 |
| 2023-03-31 | 37.48 | $38.77 | 327 |
| 2023-03-30 | 37.35 | $38.43 | 100 |
| 2023-03-29 | 37.24 | $37.87 | — |
| 2023-03-28 | 37.19 | $37.29 | 103 |
| 2023-03-27 | 37.19 | $37.38 | 211 |
| 2023-03-24 | 37.18 | $37.08 | — |
| 2023-03-23 | 37.20 | $37.27 | 1201 |
| 2023-03-22 | 37.20 | $37.15 | 100 |
| 2023-03-21 | 37.21 | $37.43 | 100 |
| 2023-03-20 | 37.20 | $36.82 | 100 |
| 2023-03-17 | 37.25 | $36.27 | 100 |
| 2023-03-16 | 37.36 | $37.11 | 100 |
| 2023-03-15 | 37.41 | $36.81 | 339 |
| 2023-03-14 | 37.49 | $37.50 | — |
| 2023-03-13 | 37.51 | $37.09 | 5 |
| 2023-03-10 | 37.57 | $36.91 | 1636 |
| 2023-03-09 | 37.66 | $37.22 | 100 |
| 2023-03-08 | 37.73 | $37.83 | 346 |
| 2023-03-07 | 37.74 | $37.74 | 100 |
| 2023-03-06 | 37.77 | $38.19 | 100 |
| 2023-03-03 | 37.76 | $37.97 | 244 |
| 2023-03-02 | 37.77 | $37.32 | 2807 |
| 2023-03-01 | 37.86 | $37.54 | 800 |
| 2023-02-28 | 37.94 | $37.22 | — |
| 2023-02-27 | 38.06 | $37.27 | 100 |
| 2023-02-24 | 38.18 | $36.83 | 1031 |
| 2023-02-23 | 38.36 | $37.50 | 121 |
| 2023-02-22 | 38.48 | $37.30 | 100 |
| 2023-02-21 | 38.63 | $37.49 | 800 |
| 2023-02-17 | 38.78 | $38.07 | — |
| 2023-02-16 | 38.87 | $38.30 | 300 |
| 2023-02-15 | 38.94 | $38.91 | 100 |
| 2023-02-14 | 38.96 | $38.71 | — |
| 2023-02-13 | 39.00 | $38.75 | 129 |
| 2023-02-10 | 39.04 | $38.36 | 100 |
| 2023-02-09 | 39.13 | $38.50 | 135 |
| 2023-02-08 | 39.20 | $38.62 | 106 |
| 2023-02-07 | 39.27 | $38.95 | 401 |
| 2023-02-06 | 39.29 | $38.70 | 100 |
| 2023-02-03 | 39.33 | $38.90 | 100 |
| 2023-02-02 | 39.35 | $39.83 | 121 |
| 2023-02-01 | 39.26 | $39.91 | 100 |
| 2023-01-31 | 39.15 | $39.31 | 325 |
| 2023-01-30 | 39.08 | $38.82 | 100 |
| 2023-01-27 | 39.05 | $39.33 | 647 |
| 2023-01-26 | 38.96 | $39.54 | 1206 |
| 2023-01-25 | 38.84 | $39.33 | 100 |
| 2023-01-24 | 38.72 | $39.57 | 100 |
| 2023-01-23 | 38.57 | $39.56 | 220 |
| 2023-01-20 | 38.40 | $39.08 | 100 |
| 2023-01-19 | 38.28 | $38.63 | 131 |
| 2023-01-18 | 38.19 | $39.39 | 437 |
| 2023-01-17 | 38.03 | $39.79 | 107 |
| 2023-01-13 | 37.81 | $39.68 | 200 |
| 2023-01-12 | 37.61 | $39.64 | 302 |
| 2023-01-11 | 37.40 | $38.96 | 100 |
| 2023-01-10 | 37.26 | $38.33 | 100 |
| 2023-01-09 | 37.17 | $37.94 | 200 |
| 2023-01-06 | 37.13 | $37.67 | 500 |
| 2023-01-05 | 37.11 | $36.54 | 200 |
| 2023-01-04 | 37.21 | $37.03 | 200 |
| 2023-01-03 | 37.27 | $36.68 | 1400 |
| 2022-12-30 | 37.38 | $36.69 | 6 |
| 2022-12-29 | 37.49 | $36.96 | 100 |
| 2022-12-28 | 37.59 | $36.31 | 4200 |
| 2022-12-27 | 37.76 | $36.83 | 4645 |
| 2022-12-23 | 37.88 | $36.76 | 100 |
| 2022-12-22 | 38.01 | $36.83 | 600 |
| 2022-12-21 | 38.15 | $37.62 | 300 |
| 2022-12-20 | 38.21 | $37.39 | 100 |
| 2022-12-19 | 38.29 | $37.39 | 106 |
| 2022-12-16 | 38.38 | $37.57 | 1244 |
| 2022-12-15 | 38.45 | $38.29 | 649 |
| 2022-12-14 | 38.44 | $38.92 | — |
| 2022-12-13 | 38.38 | $38.76 | 100 |
| 2022-12-12 | 38.32 | $38.48 | 300 |
| 2022-12-09 | 38.29 | $38.20 | 433 |
| 2022-12-08 | 38.29 | $38.46 | 100 |
| 2022-12-07 | 38.26 | $38.35 | 200 |
| 2022-12-06 | 38.22 | $38.22 | 100 |
| 2022-12-05 | 38.19 | $38.62 | 100 |
| 2022-12-02 | 38.11 | $39.19 | 100 |
| 2022-12-01 | 37.95 | $38.87 | 100 |
| 2022-11-30 | 37.81 | $38.89 | 100 |
| 2022-11-29 | 37.65 | $37.55 | 100 |
| 2022-11-28 | 37.60 | $37.55 | 422 |
| 2022-11-25 | 37.55 | $38.26 | — |
| 2022-11-23 | 37.42 | $38.31 | — |
| 2022-11-22 | 37.26 | $37.89 | 5100 |
| 2022-11-21 | 37.14 | $37.49 | 100 |
| 2022-11-18 | 37.03 | $37.76 | 100 |
| 2022-11-17 | 36.88 | $37.58 | 326 |
| 2022-11-16 | 36.73 | $37.89 | 300 |
| 2022-11-15 | 36.53 | $38.27 | 100 |
| 2022-11-14 | 36.28 | $37.87 | 200 |
| 2022-11-11 | 36.04 | $38.43 | 216 |
| 2022-11-10 | 35.74 | $38.24 | 100 |
| 2022-11-09 | 35.42 | $36.13 | 222 |
| 2022-11-08 | 35.30 | $36.62 | 100 |
| 2022-11-07 | 35.12 | $36.14 | 148 |
| 2022-11-04 | 34.97 | $36.29 | 512 |
| 2022-11-03 | 34.79 | $35.32 | 210 |
| 2022-11-02 | 34.71 | $35.02 | 100 |
| 2022-11-01 | 34.66 | $35.46 | 711 |
| 2022-10-31 | 34.57 | $35.17 | 100 |
| 2022-10-28 | 34.51 | $35.49 | 615 |
| 2022-10-27 | 34.41 | $35.44 | 418 |
| 2022-10-26 | 34.32 | $35.57 | 500 |
| 2022-10-25 | 34.21 | $34.94 | 2106 |
| 2022-10-24 | 34.16 | $33.98 | 100 |
| 2022-10-21 | 34.22 | $34.15 | 140 |
| 2022-10-20 | 34.26 | $33.44 | 3206 |
| 2022-10-19 | 34.40 | $33.92 | 800 |
| 2022-10-18 | 34.50 | $34.60 | 100 |
| 2022-10-17 | 34.56 | $34.27 | 100 |
| 2022-10-14 | 34.67 | $33.38 | 334 |
| 2022-10-13 | 34.89 | $34.02 | 300 |
| 2022-10-12 | 35.08 | $33.43 | 100 |
| 2022-10-11 | 35.35 | $33.68 | 100 |
| 2022-10-10 | 35.62 | $33.85 | 200 |
| 2022-10-07 | 35.91 | $34.15 | 200 |
| 2022-10-06 | 36.21 | $35.01 | 200 |
| 2022-10-05 | 36.44 | $35.69 | 100 |
| 2022-10-04 | 36.64 | $36.36 | 300 |
| 2022-10-03 | 36.78 | $35.17 | 200 |
| 2022-09-30 | 37.05 | $34.35 | 433 |
| 2022-09-29 | 37.43 | $34.76 | 6136 |
| 2022-09-28 | 37.79 | $35.78 | 120 |
| 2022-09-27 | 38.07 | $35.31 | 117 |
| 2022-09-26 | 38.42 | $35.58 | 200 |
| 2022-09-23 | 38.76 | $36.26 | 800 |
| 2022-09-22 | 39.07 | $37.25 | 100 |
| 2022-09-21 | 39.31 | $37.74 | 100 |
| 2022-09-20 | 39.52 | $38.11 | 210 |
| 2022-09-19 | 39.70 | $38.74 | 132 |
| 2022-09-16 | 39.84 | $38.62 | 445 |
| 2022-09-15 | 40.02 | $38.95 | 700 |
| 2022-09-14 | 40.17 | $39.99 | 100 |
| 2022-09-13 | 40.24 | $39.66 | 2524 |
| 2022-09-12 | 40.36 | $40.93 | 100 |
| 2022-09-09 | 40.36 | $40.56 | 100 |
| 2022-09-08 | 40.40 | $40.26 | 100 |
| 2022-09-07 | 40.48 | $40.26 | 1401 |
| 2022-09-06 | 40.57 | $38.85 | 1002 |
| 2022-09-02 | 40.80 | $38.68 | 120 |
| 2022-09-01 | 41.06 | $39.18 | 431 |
| 2022-08-31 | 41.28 | $39.52 | 100 |
| 2022-08-30 | 41.47 | $40.03 | 114 |
| 2022-08-29 | 41.61 | $40.56 | 421 |
| 2022-08-26 | 41.71 | $40.72 | 1547 |
| 2022-08-25 | 41.79 | $41.71 | 432 |
| 2022-08-24 | 41.78 | $41.37 | 1010 |
| 2022-08-23 | 41.78 | $41.53 | 336 |
| 2022-08-22 | 41.75 | $41.22 | 200 |
| 2022-08-19 | 41.74 | $41.77 | 1000 |
| 2022-08-18 | 41.65 | $42.67 | 700 |
| 2022-08-17 | 41.47 | $42.50 | 700 |
| 2022-08-16 | 41.27 | $42.57 | 1400 |
| 2022-08-15 | 41.05 | $42.56 | 1217 |
| 2022-08-12 | 40.81 | $42.40 | 400 |
| 2022-08-11 | 40.55 | $41.98 | 1500 |
| 2022-08-10 | 40.32 | $42.16 | 1107 |
| 2022-08-09 | 40.05 | $41.26 | 440 |
| 2022-08-08 | 39.84 | $41.06 | 908 |
| 2022-08-05 | 39.63 | $40.93 | 1600 |
| 2022-08-04 | 39.43 | $40.89 | 150200 |
| 2022-08-03 | 39.21 | $40.60 | 900 |
| 2022-08-02 | 39.01 | $40.86 | 101 |
| 2022-08-01 | 38.77 | $40.85 | 300 |
| 2022-07-29 | 38.51 | $40.78 | 100 |
| 2022-07-28 | 38.24 | $40.44 | 6000 |
| 2022-07-27 | 37.99 | $39.11 | 405 |
| 2022-07-26 | 37.85 | $37.98 | 100 |
| 2022-07-25 | 37.83 | $38.32 | 10900 |
| 2022-07-22 | 37.78 | $38.14 | 230 |
| 2022-07-21 | 37.74 | $38.21 | 439 |
| 2022-07-20 | 37.68 | $38.16 | 100 |
| 2022-07-19 | 37.63 | $38.21 | 635 |
| 2022-07-18 | 37.57 | $37.68 | 100 |
| 2022-07-15 | 37.54 | $37.29 | 436 |
| 2022-07-14 | 37.56 | $37.46 | 101 |
| 2022-07-13 | 37.55 | $37.52 | 335 |
| 2022-07-12 | 37.52 | $37.11 | 100 |
| 2022-07-11 | 37.55 | $37.45 | 539 |
| 2022-07-08 | 37.54 | $38.33 | 1200 |
| 2022-07-07 | 37.46 | $38.41 | 701 |
| 2022-07-06 | 37.37 | $37.23 | 107 |
| 2022-07-05 | 37.41 | $37.22 | 547 |
| 2022-07-01 | 37.46 | $37.58 | 600 |
| 2022-06-30 | 37.49 | $37.32 | 400 |
| 2022-06-29 | 37.54 | $37.07 | 832 |
| 2022-06-28 | 37.63 | $37.90 | 200 |
| 2022-06-27 | 37.64 | $38.27 | 4100 |
| 2022-06-24 | 37.62 | $38.27 | 100 |
| 2022-06-23 | 37.59 | $37.54 | 200 |
| 2022-06-22 | 37.63 | $37.11 | 100 |
| 2022-06-21 | 37.72 | $37.27 | 400 |
| 2022-06-17 | 37.79 | $36.53 | 1224 |
| 2022-06-16 | 37.94 | $35.93 | 18031 |
| 2022-06-15 | 38.15 | $36.84 | 126 |
| 2022-06-14 | 38.27 | $36.11 | 100 |
| 2022-06-13 | 38.46 | $36.46 | 400 |
| 2022-06-10 | 38.61 | $38.06 | 100 |
| 2022-06-09 | 38.59 | $38.43 | 100 |
| 2022-06-08 | 38.53 | $39.42 | 126 |
| 2022-06-07 | 38.35 | $39.91 | 400 |
| 2022-06-06 | 38.10 | $39.77 | 1024 |
| 2022-06-03 | 37.85 | $39.10 | 107 |
| 2022-06-02 | 37.65 | $39.53 | 500 |
| 2022-06-01 | 37.40 | $38.35 | 219 |
| 2022-05-31 | 37.27 | $38.68 | 108 |
| 2022-05-27 | 37.09 | $38.76 | 300 |
| 2022-05-26 | 36.90 | $38.18 | 100 |
| 2022-05-25 | 36.75 | $37.76 | — |
| 2022-05-24 | 36.65 | $37.48 | 200 |
| 2022-05-23 | 36.57 | $38.02 | 1613 |
| 2022-05-20 | 36.43 | $37.52 | 149 |
| 2022-05-19 | 36.34 | $37.36 | 200 |
| 2022-05-18 | 36.28 | $36.38 | — |
| 2022-05-17 | 36.33 | $36.85 | 735 |
| 2022-05-16 | 36.35 | $35.77 | 100 |
| 2022-05-13 | 36.49 | $35.90 | 446 |
| 2022-05-12 | 36.65 | $34.73 | 1128 |
| 2022-05-11 | 36.94 | $35.18 | 427 |
| 2022-05-10 | 37.22 | $35.36 | 534 |
| 2022-05-09 | 37.50 | $35.18 | 12935 |
| 2022-05-06 | 37.83 | $36.51 | 300 |
| 2022-05-05 | 38.06 | $37.02 | 500 |
| 2022-05-04 | 38.26 | $38.32 | 200 |
| 2022-05-03 | 38.36 | $37.30 | 100 |
| 2022-05-02 | 38.59 | $36.88 | 700 |
| 2022-04-29 | 38.87 | $36.91 | 1600 |
| 2022-04-28 | 39.18 | $37.33 | 623 |
| 2022-04-27 | 39.48 | $37.14 | 200 |
| 2022-04-26 | 39.81 | $36.57 | 600 |
| 2022-04-25 | 40.22 | $37.53 | 1400 |
| 2022-04-22 | 40.56 | $38.12 | 224 |
| 2022-04-21 | 40.86 | $38.69 | 1000 |
| 2022-04-20 | 41.11 | $40.16 | 137 |
| 2022-04-19 | 41.23 | $40.62 | 400 |
| 2022-04-18 | 41.31 | $40.28 | 1515 |
| 2022-04-14 | 41.43 | $40.41 | 144 |
| 2022-04-13 | 41.54 | $40.82 | 200 |
| 2022-04-12 | 41.62 | $40.50 | 100 |
| 2022-04-11 | 41.72 | $40.59 | 400 |
| 2022-04-08 | 41.80 | $41.48 | 100 |
| 2022-04-07 | 41.80 | $41.57 | 827 |
| 2022-04-06 | 41.77 | $41.96 | 244 |
| 2022-04-05 | 41.71 | $42.43 | 1009 |
| 2022-04-04 | 41.59 | $42.67 | 100 |
| 2022-04-01 | 41.43 | $42.38 | 1636 |
| 2022-03-31 | 41.28 | $42.07 | 120 |
| 2022-03-30 | 41.16 | $42.30 | 1800 |
| 2022-03-29 | 41.01 | $41.97 | 500 |
| 2022-03-28 | 40.89 | $41.14 | 726 |
| 2022-03-25 | 40.85 | $41.20 | 427 |
| 2022-03-24 | 40.80 | $41.47 | 400 |
| 2022-03-23 | 40.72 | $41.21 | 824 |
| 2022-03-22 | 40.65 | $41.57 | 800 |
| 2022-03-21 | 40.53 | $41.32 | 1200 |
| 2022-03-18 | 40.43 | $41.51 | 534 |
| 2022-03-17 | 40.30 | $41.34 | 100 |
| 2022-03-16 | 40.18 | $41.15 | 3439 |
| 2022-03-15 | 40.07 | $39.65 | 500 |
| 2022-03-14 | 40.10 | $39.25 | 2600 |
| 2022-03-11 | 40.17 | $40.24 | 1800 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
34.97
2025-01-10
Close Price
$34.10
Vol: 1000
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
30.33
Average
36.16
Maximum
42.58
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-01-10 | 34.97 | $34.10 | 1000 |
| 2025-01-08 | 35.22 | $34.87 | 15011 |
| 2025-01-07 | 35.35 | $35.33 | 3600 |
| 2025-01-06 | 35.40 | $35.49 | 200 |
| 2025-01-03 | 35.44 | $35.60 | 14900 |
| 2025-01-02 | 35.46 | $35.03 | 200 |
| 2024-12-31 | 35.60 | $35.17 | 5903 |
| 2024-12-30 | 35.74 | $35.37 | 224 |
| 2024-12-27 | 35.87 | $35.60 | 100 |
| 2024-12-26 | 35.97 | $35.89 | 100 |
| 2024-12-24 | 36.02 | $35.92 | 100 |
| 2024-12-23 | 36.08 | $35.63 | 100 |
| 2024-12-20 | 36.21 | $35.78 | 100 |
| 2024-12-19 | 36.33 | $35.53 | 100 |
| 2024-12-18 | 36.53 | $35.50 | 511 |
| 2024-12-17 | 36.77 | $36.58 | 100 |
| 2024-12-16 | 36.81 | $36.54 | 100 |
| 2024-12-13 | 36.87 | $36.64 | 100 |
| 2024-12-12 | 36.92 | $36.59 | 549 |
| 2024-12-11 | 36.99 | $36.84 | 100 |
| 2024-12-10 | 37.02 | $36.80 | 827 |
| 2024-12-09 | 37.06 | $37.25 | 100 |
| 2024-12-06 | 37.01 | $37.04 | 100 |
| 2024-12-05 | 37.00 | $37.07 | 100 |
| 2024-12-04 | 36.98 | $36.86 | 240 |
| 2024-12-03 | 37.00 | $37.10 | 600 |
| 2024-12-02 | 36.97 | $37.41 | 500 |
| 2024-11-29 | 36.87 | $37.41 | 100 |
| 2024-11-27 | 36.75 | $37.14 | 100 |
| 2024-11-26 | 36.68 | $36.89 | 100 |
| 2024-11-25 | 36.64 | $36.97 | 225 |
| 2024-11-22 | 36.59 | $36.82 | 100 |
| 2024-11-21 | 36.55 | $36.73 | 100 |
| 2024-11-20 | 36.53 | $36.64 | 100 |
| 2024-11-19 | 36.53 | $36.75 | 100 |
| 2024-11-18 | 36.50 | $36.61 | 100 |
| 2024-11-15 | 36.50 | $36.36 | 300 |
| 2024-11-14 | 36.56 | $36.19 | 100 |
| 2024-11-13 | 36.66 | $36.36 | 100 |
| 2024-11-12 | 36.74 | $36.45 | 100 |
| 2024-11-11 | 36.82 | $37.13 | 300 |
| 2024-11-08 | 36.76 | $36.67 | 142 |
| 2024-11-07 | 36.80 | $36.72 | 411 |
| 2024-11-06 | 36.83 | $36.22 | 1700 |
| 2024-11-05 | 36.97 | $37.05 | 100 |
| 2024-11-04 | 36.97 | $36.55 | 100 |
| 2024-11-01 | 37.06 | $36.43 | 300 |
| 2024-10-31 | 37.20 | $36.80 | 100 |
| 2024-10-30 | 37.28 | $36.89 | 100 |
| 2024-10-29 | 37.35 | $37.01 | 100 |
| 2024-10-28 | 37.41 | $37.60 | 100 |
| 2024-10-25 | 37.35 | $37.34 | 115 |
| 2024-10-24 | 37.34 | $37.29 | 200 |
| 2024-10-23 | 37.34 | $36.94 | 100 |
| 2024-10-22 | 37.41 | $36.94 | 100 |
| 2024-10-21 | 37.49 | $37.12 | 100 |
| 2024-10-18 | 37.54 | $37.31 | 100 |
| 2024-10-17 | 37.56 | $36.96 | 100 |
| 2024-10-16 | 37.66 | $37.20 | 100 |
| 2024-10-15 | 37.72 | $36.87 | 100 |
| 2024-10-14 | 37.85 | $37.15 | 334 |
| 2024-10-11 | 37.95 | $36.99 | 100 |
| 2024-10-10 | 38.09 | $37.11 | 800 |
| 2024-10-09 | 38.22 | $37.38 | 1100 |
| 2024-10-08 | 38.32 | $37.87 | 100 |
| 2024-10-07 | 38.33 | $37.94 | 100 |
| 2024-10-04 | 38.31 | $38.17 | 400 |
| 2024-10-03 | 38.24 | $37.87 | 1732 |
| 2024-10-02 | 38.22 | $38.46 | 200 |
| 2024-10-01 | 38.06 | $38.46 | 100 |
| 2024-09-30 | 37.87 | $38.43 | 400 |
| 2024-09-27 | 37.66 | $38.32 | 548 |
| 2024-09-26 | 37.43 | $37.95 | 100 |
| 2024-09-25 | 37.23 | $37.48 | 142 |
| 2024-09-24 | 37.10 | $37.60 | 100 |
| 2024-09-23 | 36.92 | $37.22 | 1300 |
| 2024-09-20 | 36.79 | $36.88 | — |
| 2024-09-19 | 36.70 | $36.85 | 100 |
| 2024-09-18 | 36.60 | $36.75 | 100 |
| 2024-09-17 | 36.50 | $36.76 | 100 |
| 2024-09-16 | 36.39 | $36.86 | 100 |
| 2024-09-13 | 36.23 | $36.59 | 100 |
| 2024-09-12 | 36.10 | $36.35 | — |
| 2024-09-11 | 35.99 | $36.28 | 100 |
| 2024-09-10 | 35.88 | $35.82 | 100 |
| 2024-09-09 | 35.85 | $35.72 | — |
| 2024-09-06 | 35.83 | $35.48 | 100 |
| 2024-09-05 | 35.86 | $36.13 | — |
| 2024-09-04 | 35.75 | $35.92 | — |
| 2024-09-03 | 35.67 | $35.57 | 204 |
| 2024-08-30 | 35.64 | $35.93 | 100 |
| 2024-08-29 | 35.53 | $35.54 | 100 |
| 2024-08-28 | 35.49 | $35.48 | 100 |
| 2024-08-27 | 35.44 | $35.63 | 100 |
| 2024-08-26 | 35.36 | $35.70 | 126 |
| 2024-08-23 | 35.25 | $35.77 | 100 |
| 2024-08-22 | 35.10 | $35.15 | — |
| 2024-08-21 | 35.05 | $35.52 | 100 |
| 2024-08-20 | 34.92 | $35.29 | 100 |
| 2024-08-19 | 34.82 | $35.46 | 100 |
| 2024-08-16 | 34.66 | $35.10 | 208 |
| 2024-08-15 | 34.56 | $34.94 | — |
| 2024-08-14 | 34.46 | $34.67 | 400 |
| 2024-08-13 | 34.41 | $34.85 | 128 |
| 2024-08-12 | 34.32 | $34.24 | 100 |
| 2024-08-09 | 34.34 | $34.28 | 100 |
| 2024-08-08 | 34.35 | $34.24 | 100 |
| 2024-08-07 | 34.37 | $33.96 | 100 |
| 2024-08-06 | 34.45 | $33.90 | 400 |
| 2024-08-05 | 34.56 | $33.77 | 1200 |
| 2024-08-02 | 34.72 | $34.66 | 500 |
| 2024-08-01 | 34.71 | $34.78 | 100 |
| 2024-07-31 | 34.67 | $35.12 | 300 |
| 2024-07-30 | 34.56 | $34.61 | 700 |
| 2024-07-29 | 34.53 | $34.71 | 704 |
| 2024-07-26 | 34.47 | $34.67 | 100 |
| 2024-07-25 | 34.42 | $34.28 | — |
| 2024-07-24 | 34.44 | $34.23 | 135 |
| 2024-07-23 | 34.47 | $34.42 | — |
| 2024-07-22 | 34.46 | $34.78 | — |
| 2024-07-19 | 34.38 | $34.35 | 100 |
| 2024-07-18 | 34.37 | $34.53 | — |
| 2024-07-17 | 34.33 | $34.58 | 100 |
| 2024-07-16 | 34.26 | $34.74 | — |
| 2024-07-15 | 34.16 | $34.42 | 614 |
| 2024-07-12 | 34.10 | $35.11 | 300 |
| 2024-07-11 | 33.88 | $34.73 | — |
| 2024-07-10 | 33.72 | $34.38 | 600 |
| 2024-07-09 | 33.60 | $34.01 | 100 |
| 2024-07-08 | 33.54 | $33.89 | 100 |
| 2024-07-05 | 33.50 | $33.96 | 100 |
| 2024-07-03 | 33.43 | $33.77 | 100 |
| 2024-07-02 | 33.41 | $33.22 | 100 |
| 2024-07-01 | 33.49 | $33.04 | 200 |
| 2024-06-28 | 33.63 | $32.93 | 217 |
| 2024-06-27 | 33.81 | $33.29 | 100 |
| 2024-06-26 | 33.95 | $33.37 | 600 |
| 2024-06-25 | 34.10 | $33.41 | 100 |
| 2024-06-24 | 34.26 | $33.65 | 1600 |
| 2024-06-21 | 34.40 | $33.83 | 1034 |
| 2024-06-20 | 34.53 | $33.97 | 100 |
| 2024-06-18 | 34.64 | $34.11 | 1525 |
| 2024-06-17 | 34.75 | $34.05 | 100 |
| 2024-06-14 | 34.88 | $34.10 | 100 |
| 2024-06-13 | 35.02 | $34.49 | 100 |
| 2024-06-12 | 35.10 | $34.67 | — |
| 2024-06-11 | 35.15 | $34.43 | 200 |
| 2024-06-10 | 35.26 | $34.73 | — |
| 2024-06-07 | 35.33 | $34.62 | 100 |
| 2024-06-06 | 35.42 | $35.17 | — |
| 2024-06-05 | 35.41 | $35.32 | — |
| 2024-06-04 | 35.36 | $35.26 | — |
| 2024-06-03 | 35.32 | $35.29 | 100 |
| 2024-05-31 | 35.26 | $35.23 | 100 |
| 2024-05-30 | 35.19 | $34.94 | — |
| 2024-05-29 | 35.18 | $34.53 | 217 |
| 2024-05-28 | 35.24 | $34.99 | 100 |
| 2024-05-24 | 35.21 | $34.89 | 100 |
| 2024-05-23 | 35.20 | $34.54 | 404 |
| 2024-05-22 | 35.26 | $35.22 | 200 |
| 2024-05-21 | 35.17 | $35.25 | 100 |
| 2024-05-20 | 35.06 | $35.04 | 600 |
| 2024-05-17 | 34.97 | $35.17 | 100 |
| 2024-05-16 | 34.84 | $35.20 | 727 |
| 2024-05-15 | 34.67 | $35.28 | 100 |
| 2024-05-14 | 34.46 | $34.91 | 141 |
| 2024-05-13 | 34.28 | $34.67 | 100 |
| 2024-05-10 | 34.13 | $34.69 | 100 |
| 2024-05-09 | 33.94 | $34.70 | 100 |
| 2024-05-08 | 33.72 | $34.33 | 300 |
| 2024-05-07 | 33.53 | $34.29 | 100 |
| 2024-05-06 | 33.32 | $34.12 | 622 |
| 2024-05-03 | 33.12 | $33.93 | 100 |
| 2024-05-02 | 32.91 | $33.59 | 220 |
| 2024-05-01 | 32.75 | $33.10 | 300 |
| 2024-04-30 | 32.66 | $33.00 | 100 |
| 2024-04-29 | 32.58 | $33.41 | 508 |
| 2024-04-26 | 32.39 | $32.72 | 1402 |
| 2024-04-25 | 32.33 | $32.63 | 100 |
| 2024-04-24 | 32.27 | $32.57 | 100 |
| 2024-04-23 | 32.22 | $32.39 | — |
| 2024-04-22 | 32.19 | $32.21 | 100 |
| 2024-04-19 | 32.20 | $32.00 | 100 |
| 2024-04-18 | 32.26 | $31.91 | 300 |
| 2024-04-17 | 32.34 | $31.85 | 100 |
| 2024-04-16 | 32.46 | $31.56 | 200 |
| 2024-04-15 | 32.65 | $31.95 | 900 |
| 2024-04-12 | 32.79 | $32.22 | 100 |
| 2024-04-11 | 32.89 | $32.62 | — |
| 2024-04-10 | 32.93 | $32.48 | 723 |
| 2024-04-09 | 33.00 | $33.16 | 300 |
| 2024-04-08 | 32.93 | $32.89 | 800 |
| 2024-04-05 | 32.91 | $32.68 | 730 |
| 2024-04-04 | 32.93 | $32.81 | 10700 |
| 2024-04-03 | 32.93 | $32.80 | 100 |
| 2024-04-02 | 32.93 | $32.76 | 100 |
| 2024-04-01 | 32.93 | $33.02 | 141 |
| 2024-03-28 | 32.87 | $33.13 | 200 |
| 2024-03-27 | 32.79 | $33.10 | 100 |
| 2024-03-26 | 32.69 | $32.64 | 1436 |
| 2024-03-25 | 32.67 | $32.71 | 145 |
| 2024-03-22 | 32.63 | $32.71 | — |
| 2024-03-21 | 32.59 | $32.74 | 100 |
| 2024-03-20 | 32.53 | $32.86 | — |
| 2024-03-19 | 32.44 | $32.55 | 100 |
| 2024-03-18 | 32.39 | $32.48 | 139 |
| 2024-03-15 | 32.36 | $32.20 | 28300 |
| 2024-03-14 | 32.37 | $32.28 | 100 |
| 2024-03-13 | 32.37 | $32.57 | 3044 |
| 2024-03-12 | 32.30 | $32.67 | 100 |
| 2024-03-11 | 32.20 | $32.82 | 109 |
| 2024-03-08 | 32.06 | $32.62 | — |
| 2024-03-07 | 31.93 | $32.66 | — |
| 2024-03-06 | 31.77 | $32.26 | — |
| 2024-03-05 | 31.67 | $31.93 | 100 |
| 2024-03-04 | 31.63 | $32.02 | 100 |
| 2024-03-01 | 31.56 | $32.01 | 100 |
| 2024-02-29 | 31.49 | $31.92 | 100 |
| 2024-02-28 | 31.42 | $31.58 | 500 |
| 2024-02-27 | 31.41 | $31.73 | 2905 |
| 2024-02-26 | 31.37 | $31.52 | 115 |
| 2024-02-23 | 31.38 | $31.73 | 106 |
| 2024-02-22 | 31.34 | $31.76 | 100 |
| 2024-02-21 | 31.29 | $31.85 | 100 |
| 2024-02-20 | 31.21 | $31.63 | 100 |
| 2024-02-16 | 31.17 | $31.71 | 100 |
| 2024-02-15 | 31.11 | $31.62 | 3020 |
| 2024-02-14 | 31.07 | $31.32 | — |
| 2024-02-13 | 31.08 | $30.95 | 100 |
| 2024-02-12 | 31.17 | $31.59 | 100 |
| 2024-02-09 | 31.15 | $31.32 | 100 |
| 2024-02-08 | 31.19 | $31.16 | 1400 |
| 2024-02-07 | 31.27 | $31.38 | 100 |
| 2024-02-06 | 31.32 | $31.20 | 100 |
| 2024-02-05 | 31.42 | $30.99 | 100 |
| 2024-02-02 | 31.58 | $31.39 | 100 |
| 2024-02-01 | 31.69 | $31.90 | 100 |
| 2024-01-31 | 31.71 | $31.51 | 100 |
| 2024-01-30 | 31.82 | $31.60 | 100 |
| 2024-01-29 | 31.93 | $31.72 | 521 |
| 2024-01-26 | 32.04 | $31.65 | 500 |
| 2024-01-25 | 32.19 | $31.71 | 100 |
| 2024-01-24 | 32.34 | $31.82 | 100 |
| 2024-01-23 | 32.50 | $31.92 | 100 |
| 2024-01-22 | 32.67 | $31.92 | 849 |
| 2024-01-19 | 32.87 | $32.09 | 100 |
| 2024-01-18 | 33.07 | $32.06 | 100 |
| 2024-01-17 | 33.31 | $32.08 | 130 |
| 2024-01-16 | 33.57 | $32.65 | 215 |
| 2024-01-12 | 33.77 | $33.27 | 128 |
| 2024-01-11 | 33.86 | $33.24 | 3428 |
| 2024-01-10 | 33.97 | $33.63 | 33817 |
| 2024-01-09 | 34.02 | $33.61 | — |
| 2024-01-08 | 34.08 | $33.78 | 32829 |
| 2024-01-05 | 34.11 | $33.48 | 6502 |
| 2024-01-04 | 34.21 | $33.71 | 100 |
| 2024-01-03 | 34.27 | $33.70 | 1200 |
| 2024-01-02 | 34.34 | $34.03 | 100 |
| 2023-12-29 | 34.35 | $34.25 | 247 |
| 2023-12-28 | 34.31 | $34.37 | 100 |
| 2023-12-27 | 34.24 | $34.18 | 100 |
| 2023-12-26 | 34.19 | $34.11 | 200 |
| 2023-12-22 | 34.15 | $34.17 | 300 |
| 2023-12-21 | 34.09 | $34.05 | 100 |
| 2023-12-20 | 34.03 | $33.53 | 500 |
| 2023-12-19 | 34.08 | $34.22 | — |
| 2023-12-18 | 33.98 | $33.82 | 100 |
| 2023-12-15 | 33.95 | $34.05 | 544 |
| 2023-12-14 | 33.87 | $34.43 | 100 |
| 2023-12-13 | 33.68 | $34.10 | 100 |
| 2023-12-12 | 33.54 | $33.31 | 100 |
| 2023-12-11 | 33.53 | $33.52 | 345 |
| 2023-12-08 | 33.48 | $33.50 | 1113 |
| 2023-12-07 | 33.41 | $33.53 | — |
| 2023-12-06 | 33.33 | $33.38 | 100 |
| 2023-12-05 | 33.27 | $33.24 | 1200 |
| 2023-12-04 | 33.22 | $33.37 | 510 |
| 2023-12-01 | 33.13 | $33.51 | 100 |
| 2023-11-30 | 33.00 | $33.14 | 16300 |
| 2023-11-29 | 32.92 | $33.08 | 45109 |
| 2023-11-28 | 32.83 | $33.12 | 508 |
| 2023-11-27 | 32.73 | $32.73 | 13900 |
| 2023-11-24 | 32.68 | $33.00 | 1427 |
| 2023-11-22 | 32.57 | $32.90 | 205 |
| 2023-11-21 | 32.47 | $33.01 | 102 |
| 2023-11-20 | 32.32 | $33.21 | 100 |
| 2023-11-17 | 32.10 | $32.99 | 100 |
| 2023-11-16 | 31.89 | $32.74 | 509 |
| 2023-11-15 | 31.70 | $32.75 | 300 |
| 2023-11-14 | 31.48 | $32.80 | 200 |
| 2023-11-13 | 31.22 | $31.56 | 1900 |
| 2023-11-10 | 31.17 | $31.55 | 500 |
| 2023-11-09 | 31.12 | $31.44 | 1200 |
| 2023-11-08 | 31.08 | $31.58 | 523 |
| 2023-11-07 | 31.02 | $31.83 | 37918 |
| 2023-11-06 | 30.89 | $32.01 | 400 |
| 2023-11-03 | 30.70 | $32.00 | 300 |
| 2023-11-02 | 30.49 | $31.53 | 1445 |
| 2023-11-01 | 30.35 | $30.92 | 8000 |
| 2023-10-31 | 30.33 | $30.68 | 1600 |
| 2023-10-30 | 30.35 | $30.62 | 200 |
| 2023-10-27 | 30.39 | $30.39 | 10200 |
| 2023-10-26 | 30.49 | $30.79 | 4219 |
| 2023-10-25 | 30.53 | $30.48 | 1212 |
| 2023-10-24 | 30.65 | $30.92 | 9304 |
| 2023-10-23 | 30.70 | $30.49 | 31500 |
| 2023-10-20 | 30.85 | $30.41 | 7500 |
| 2023-10-19 | 31.06 | $30.87 | 35400 |
| 2023-10-18 | 31.20 | $31.26 | 100 |
| 2023-10-17 | 31.28 | $31.83 | 100 |
| 2023-10-16 | 31.27 | $31.85 | 100 |
| 2023-10-13 | 31.25 | $31.64 | 549 |
| 2023-10-12 | 31.28 | $31.91 | 1219 |
| 2023-10-11 | 31.27 | $32.27 | — |
| 2023-10-10 | 31.18 | $31.91 | 111 |
| 2023-10-09 | 31.16 | $31.32 | 33 |
| 2023-10-06 | 31.27 | $31.29 | 100 |
| 2023-10-05 | 31.41 | $30.87 | 300 |
| 2023-10-04 | 31.67 | $31.00 | 100 |
| 2023-10-03 | 31.95 | $30.88 | 800 |
| 2023-10-02 | 32.31 | $31.29 | 100 |
| 2023-09-29 | 32.64 | $32.23 | 100 |
| 2023-09-28 | 32.84 | $32.18 | 100 |
| 2023-09-27 | 33.08 | $32.25 | 4940 |
| 2023-09-26 | 33.35 | $32.62 | 300 |
| 2023-09-25 | 33.59 | $33.26 | 100 |
| 2023-09-22 | 33.74 | $33.50 | 100 |
| 2023-09-21 | 33.87 | $33.63 | 100 |
| 2023-09-20 | 33.99 | $34.15 | 100 |
| 2023-09-19 | 34.03 | $34.21 | 100 |
| 2023-09-18 | 34.06 | $34.32 | 100 |
| 2023-09-15 | 34.08 | $34.46 | 100 |
| 2023-09-14 | 34.08 | $34.67 | 700 |
| 2023-09-13 | 34.04 | $34.19 | 600 |
| 2023-09-12 | 34.09 | $34.30 | 434 |
| 2023-09-11 | 34.14 | $34.42 | 107 |
| 2023-09-08 | 34.17 | $33.93 | 400 |
| 2023-09-07 | 34.32 | $34.03 | 105 |
| 2023-09-06 | 34.47 | $34.33 | — |
| 2023-09-05 | 34.59 | $34.66 | 100 |
| 2023-09-01 | 34.66 | $34.99 | 206 |
| 2023-08-31 | 34.68 | $35.22 | 300 |
| 2023-08-30 | 34.66 | $35.36 | — |
| 2023-08-29 | 34.61 | $35.74 | 100 |
| 2023-08-28 | 34.48 | $34.99 | 100 |
| 2023-08-25 | 34.49 | $34.76 | 100 |
| 2023-08-24 | 34.56 | $34.43 | 2202 |
| 2023-08-23 | 34.72 | $34.74 | 100 |
| 2023-08-22 | 34.84 | $34.49 | 100 |
| 2023-08-21 | 35.04 | $34.53 | 15 |
| 2023-08-18 | 35.26 | $34.40 | 100 |
| 2023-08-17 | 35.56 | $34.46 | 100 |
| 2023-08-16 | 35.90 | $34.69 | 300 |
| 2023-08-15 | 36.25 | $35.09 | 100 |
| 2023-08-14 | 36.58 | $35.80 | 100 |
| 2023-08-11 | 36.81 | $36.05 | 100 |
| 2023-08-10 | 37.03 | $36.40 | 100 |
| 2023-08-09 | 37.22 | $36.51 | 100 |
| 2023-08-08 | 37.41 | $36.43 | 100 |
| 2023-08-07 | 37.65 | $36.62 | 1545 |
| 2023-08-04 | 37.90 | $36.79 | 100 |
| 2023-08-03 | 38.15 | $37.04 | 100 |
| 2023-08-02 | 38.38 | $37.11 | 120 |
| 2023-08-01 | 38.64 | $38.03 | 100 |
| 2023-07-31 | 38.74 | $38.58 | 639 |
| 2023-07-28 | 38.75 | $38.39 | 100 |
| 2023-07-27 | 38.79 | $37.94 | 1103 |
| 2023-07-26 | 38.93 | $38.96 | — |
| 2023-07-25 | 38.88 | $39.13 | 100 |
| 2023-07-24 | 38.78 | $38.83 | 100 |
| 2023-07-21 | 38.73 | $38.63 | 103 |
| 2023-07-20 | 38.70 | $38.58 | 100 |
| 2023-07-19 | 38.69 | $38.99 | 303 |
| 2023-07-18 | 38.58 | $39.08 | 300 |
| 2023-07-17 | 38.43 | $39.06 | 100 |
| 2023-07-14 | 38.26 | $38.74 | 100 |
| 2023-07-13 | 38.13 | $39.16 | 100 |
| 2023-07-12 | 37.89 | $38.67 | 100 |
| 2023-07-11 | 37.72 | $38.00 | 100 |
| 2023-07-10 | 37.66 | $37.75 | 100 |
| 2023-07-07 | 37.63 | $37.51 | 100 |
| 2023-07-06 | 37.66 | $37.30 | 100 |
| 2023-07-05 | 37.74 | $37.98 | 100 |
| 2023-07-03 | 37.68 | $38.30 | 100 |
| 2023-06-30 | 37.55 | $37.84 | 900 |
| 2023-06-29 | 37.49 | $37.14 | 135 |
| 2023-06-28 | 37.57 | $37.19 | 100 |
| 2023-06-27 | 37.66 | $37.27 | 100 |
| 2023-06-26 | 37.74 | $36.84 | 100 |
| 2023-06-23 | 37.92 | $37.10 | 100 |
| 2023-06-22 | 38.08 | $37.76 | 100 |
| 2023-06-21 | 38.13 | $38.07 | 100 |
| 2023-06-20 | 38.11 | $38.35 | 1127 |
| 2023-06-16 | 38.04 | $38.80 | 108 |
| 2023-06-15 | 37.85 | $38.70 | 100 |
| 2023-06-14 | 37.65 | $38.00 | 100 |
| 2023-06-13 | 37.57 | $38.25 | 121 |
| 2023-06-12 | 37.43 | $37.96 | 104 |
| 2023-06-09 | 37.32 | $37.69 | 100 |
| 2023-06-08 | 37.25 | $37.67 | 100 |
| 2023-06-07 | 37.18 | $37.41 | 200 |
| 2023-06-06 | 37.15 | $37.49 | 100 |
| 2023-06-05 | 37.10 | $37.31 | 100 |
| 2023-06-02 | 37.08 | $37.60 | 1146 |
| 2023-06-01 | 36.99 | $37.19 | 100 |
| 2023-05-31 | 36.99 | $36.77 | 1024 |
| 2023-05-30 | 37.07 | $36.93 | 100 |
| 2023-05-26 | 37.13 | $37.00 | 200 |
| 2023-05-25 | 37.19 | $36.84 | 122 |
| 2023-05-24 | 37.29 | $36.97 | — |
| 2023-05-23 | 37.39 | $37.26 | 100 |
| 2023-05-22 | 37.44 | $37.59 | 100 |
| 2023-05-19 | 37.42 | $37.29 | — |
| 2023-05-18 | 37.48 | $37.25 | 100 |
| 2023-05-17 | 37.54 | $37.66 | 100 |
| 2023-05-16 | 37.54 | $37.42 | 100 |
| 2023-05-15 | 37.58 | $37.91 | 231 |
| 2023-05-12 | 37.53 | $37.55 | 100 |
| 2023-05-11 | 37.55 | $37.39 | 100 |
| 2023-05-10 | 37.61 | $37.60 | 100 |
| 2023-05-09 | 37.63 | $37.38 | 100 |
| 2023-05-08 | 37.71 | $37.68 | 100 |
| 2023-05-05 | 37.73 | $37.78 | 100 |
| 2023-05-04 | 37.74 | $37.30 | 100 |
| 2023-05-03 | 37.85 | $37.23 | 100 |
| 2023-05-02 | 37.99 | $37.30 | 100 |
| 2023-05-01 | 38.14 | $37.68 | 400 |
| 2023-04-28 | 38.24 | $37.83 | 100 |
| 2023-04-27 | 38.32 | $37.90 | 120 |
| 2023-04-26 | 38.39 | $37.33 | 100 |
| 2023-04-25 | 38.60 | $37.73 | 100 |
| 2023-04-24 | 38.76 | $38.49 | 200 |
| 2023-04-21 | 38.78 | $38.54 | 100 |
| 2023-04-20 | 38.79 | $38.47 | 100 |
| 2023-04-19 | 38.82 | $38.89 | 100 |
| 2023-04-18 | 38.75 | $39.10 | 200 |
| 2023-04-17 | 38.64 | $38.99 | 400 |
| 2023-04-14 | 38.52 | $38.67 | 100 |
| 2023-04-13 | 38.45 | $38.99 | 100 |
| 2023-04-12 | 38.30 | $38.53 | 100 |
| 2023-04-11 | 38.23 | $38.81 | 100 |
| 2023-04-10 | 38.08 | $38.50 | 402 |
| 2023-04-06 | 37.96 | $38.10 | 138 |
| 2023-04-05 | 37.92 | $38.12 | — |
| 2023-04-04 | 37.86 | $38.22 | 100 |
| 2023-04-03 | 37.78 | $38.58 | 100 |
| 2023-03-31 | 37.60 | $38.77 | 327 |
| 2023-03-30 | 37.35 | $38.43 | 100 |
| 2023-03-29 | 37.14 | $37.87 | — |
| 2023-03-28 | 37.01 | $37.29 | 103 |
| 2023-03-27 | 36.98 | $37.38 | 211 |
| 2023-03-24 | 36.94 | $37.08 | — |
| 2023-03-23 | 36.95 | $37.27 | 1201 |
| 2023-03-22 | 36.92 | $37.15 | 100 |
| 2023-03-21 | 36.92 | $37.43 | 100 |
| 2023-03-20 | 36.86 | $36.82 | 100 |
| 2023-03-17 | 36.93 | $36.27 | 100 |
| 2023-03-16 | 37.12 | $37.11 | 100 |
| 2023-03-15 | 37.17 | $36.81 | 339 |
| 2023-03-14 | 37.29 | $37.50 | — |
| 2023-03-13 | 37.29 | $37.09 | 5 |
| 2023-03-10 | 37.37 | $36.91 | 1636 |
| 2023-03-09 | 37.51 | $37.22 | 100 |
| 2023-03-08 | 37.61 | $37.83 | 346 |
| 2023-03-07 | 37.60 | $37.74 | 100 |
| 2023-03-06 | 37.60 | $38.19 | 100 |
| 2023-03-03 | 37.52 | $37.97 | 244 |
| 2023-03-02 | 37.47 | $37.32 | 2807 |
| 2023-03-01 | 37.55 | $37.54 | 800 |
| 2023-02-28 | 37.60 | $37.22 | — |
| 2023-02-27 | 37.73 | $37.27 | 100 |
| 2023-02-24 | 37.87 | $36.83 | 1031 |
| 2023-02-23 | 38.13 | $37.50 | 121 |
| 2023-02-22 | 38.28 | $37.30 | 100 |
| 2023-02-21 | 38.51 | $37.49 | 800 |
| 2023-02-17 | 38.74 | $38.07 | — |
| 2023-02-16 | 38.87 | $38.30 | 300 |
| 2023-02-15 | 38.99 | $38.91 | 100 |
| 2023-02-14 | 38.99 | $38.71 | — |
| 2023-02-13 | 39.03 | $38.75 | 129 |
| 2023-02-10 | 39.07 | $38.36 | 100 |
| 2023-02-09 | 39.20 | $38.50 | 135 |
| 2023-02-08 | 39.31 | $38.62 | 106 |
| 2023-02-07 | 39.42 | $38.95 | 401 |
| 2023-02-06 | 39.47 | $38.70 | 100 |
| 2023-02-03 | 39.58 | $38.90 | 100 |
| 2023-02-02 | 39.67 | $39.83 | 121 |
| 2023-02-01 | 39.57 | $39.91 | 100 |
| 2023-01-31 | 39.43 | $39.31 | 325 |
| 2023-01-30 | 39.39 | $38.82 | 100 |
| 2023-01-27 | 39.45 | $39.33 | 647 |
| 2023-01-26 | 39.40 | $39.54 | 1206 |
| 2023-01-25 | 39.30 | $39.33 | 100 |
| 2023-01-24 | 39.23 | $39.57 | 100 |
| 2023-01-23 | 39.09 | $39.56 | 220 |
| 2023-01-20 | 38.93 | $39.08 | 100 |
| 2023-01-19 | 38.83 | $38.63 | 131 |
| 2023-01-18 | 38.82 | $39.39 | 437 |
| 2023-01-17 | 38.64 | $39.79 | 107 |
| 2023-01-13 | 38.34 | $39.68 | 200 |
| 2023-01-12 | 38.02 | $39.64 | 302 |
| 2023-01-11 | 37.65 | $38.96 | 100 |
| 2023-01-10 | 37.37 | $38.33 | 100 |
| 2023-01-09 | 37.17 | $37.94 | 200 |
| 2023-01-06 | 37.03 | $37.67 | 500 |
| 2023-01-05 | 36.92 | $36.54 | 200 |
| 2023-01-04 | 37.03 | $37.03 | 200 |
| 2023-01-03 | 37.06 | $36.68 | 1400 |
| 2022-12-30 | 37.17 | $36.69 | 6 |
| 2022-12-29 | 37.29 | $36.96 | 100 |
| 2022-12-28 | 37.38 | $36.31 | 4200 |
| 2022-12-27 | 37.62 | $36.83 | 4645 |
| 2022-12-23 | 37.79 | $36.76 | 100 |
| 2022-12-22 | 38.00 | $36.83 | 600 |
| 2022-12-21 | 38.23 | $37.62 | 300 |
| 2022-12-20 | 38.33 | $37.39 | 100 |
| 2022-12-19 | 38.49 | $37.39 | 106 |
| 2022-12-16 | 38.67 | $37.57 | 1244 |
| 2022-12-15 | 38.84 | $38.29 | 649 |
| 2022-12-14 | 38.89 | $38.92 | — |
| 2022-12-13 | 38.81 | $38.76 | 100 |
| 2022-12-12 | 38.74 | $38.48 | 300 |
| 2022-12-09 | 38.71 | $38.20 | 433 |
| 2022-12-08 | 38.74 | $38.46 | 100 |
| 2022-12-07 | 38.72 | $38.35 | 200 |
| 2022-12-06 | 38.70 | $38.22 | 100 |
| 2022-12-05 | 38.71 | $38.62 | 100 |
| 2022-12-02 | 38.63 | $39.19 | 100 |
| 2022-12-01 | 38.42 | $38.87 | 100 |
| 2022-11-30 | 38.23 | $38.89 | 100 |
| 2022-11-29 | 38.00 | $37.55 | 100 |
| 2022-11-28 | 38.01 | $37.55 | 422 |
| 2022-11-25 | 38.02 | $38.26 | — |
| 2022-11-23 | 37.88 | $38.31 | — |
| 2022-11-22 | 37.70 | $37.89 | 5100 |
| 2022-11-21 | 37.58 | $37.49 | 100 |
| 2022-11-18 | 37.52 | $37.76 | 100 |
| 2022-11-17 | 37.38 | $37.58 | 326 |
| 2022-11-16 | 37.26 | $37.89 | 300 |
| 2022-11-15 | 37.05 | $38.27 | 100 |
| 2022-11-14 | 36.72 | $37.87 | 200 |
| 2022-11-11 | 36.42 | $38.43 | 216 |
| 2022-11-10 | 35.95 | $38.24 | 100 |
| 2022-11-09 | 35.45 | $36.13 | 222 |
| 2022-11-08 | 35.31 | $36.62 | 100 |
| 2022-11-07 | 35.04 | $36.14 | 148 |
| 2022-11-04 | 34.84 | $36.29 | 512 |
| 2022-11-03 | 34.57 | $35.32 | 210 |
| 2022-11-02 | 34.46 | $35.02 | 100 |
| 2022-11-01 | 34.41 | $35.46 | 711 |
| 2022-10-31 | 34.25 | $35.17 | 100 |
| 2022-10-28 | 34.14 | $35.49 | 615 |
| 2022-10-27 | 33.95 | $35.44 | 418 |
| 2022-10-26 | 33.74 | $35.57 | 500 |
| 2022-10-25 | 33.47 | $34.94 | 2106 |
| 2022-10-24 | 33.30 | $33.98 | 100 |
| 2022-10-21 | 33.32 | $34.15 | 140 |
| 2022-10-20 | 33.31 | $33.44 | 3206 |
| 2022-10-19 | 33.46 | $33.92 | 800 |
| 2022-10-18 | 33.54 | $34.60 | 100 |
| 2022-10-17 | 33.49 | $34.27 | 100 |
| 2022-10-14 | 33.52 | $33.38 | 334 |
| 2022-10-13 | 33.75 | $34.02 | 300 |
| 2022-10-12 | 33.90 | $33.43 | 100 |
| 2022-10-11 | 34.20 | $33.68 | 100 |
| 2022-10-10 | 34.50 | $33.85 | 200 |
| 2022-10-07 | 34.83 | $34.15 | 200 |
| 2022-10-06 | 35.16 | $35.01 | 200 |
| 2022-10-05 | 35.37 | $35.69 | 100 |
| 2022-10-04 | 35.48 | $36.36 | 300 |
| 2022-10-03 | 35.47 | $35.17 | 200 |
| 2022-09-30 | 35.73 | $34.35 | 433 |
| 2022-09-29 | 36.20 | $34.76 | 6136 |
| 2022-09-28 | 36.68 | $35.78 | 120 |
| 2022-09-27 | 37.02 | $35.31 | 117 |
| 2022-09-26 | 37.52 | $35.58 | 200 |
| 2022-09-23 | 38.06 | $36.26 | 800 |
| 2022-09-22 | 38.54 | $37.25 | 100 |
| 2022-09-21 | 38.89 | $37.74 | 100 |
| 2022-09-20 | 39.21 | $38.11 | 210 |
| 2022-09-19 | 39.49 | $38.74 | 132 |
| 2022-09-16 | 39.70 | $38.62 | 445 |
| 2022-09-15 | 39.96 | $38.95 | 700 |
| 2022-09-14 | 40.20 | $39.99 | 100 |
| 2022-09-13 | 40.25 | $39.66 | 2524 |
| 2022-09-12 | 40.39 | $40.93 | 100 |
| 2022-09-09 | 40.28 | $40.56 | 100 |
| 2022-09-08 | 40.23 | $40.26 | 100 |
| 2022-09-07 | 40.23 | $40.26 | 1401 |
| 2022-09-06 | 40.24 | $38.85 | 1002 |
| 2022-09-02 | 40.55 | $38.68 | 120 |
| 2022-09-01 | 40.94 | $39.18 | 431 |
| 2022-08-31 | 41.29 | $39.52 | 100 |
| 2022-08-30 | 41.62 | $40.03 | 114 |
| 2022-08-29 | 41.89 | $40.56 | 421 |
| 2022-08-26 | 42.09 | $40.72 | 1547 |
| 2022-08-25 | 42.29 | $41.71 | 432 |
| 2022-08-24 | 42.30 | $41.37 | 1010 |
| 2022-08-23 | 42.38 | $41.53 | 336 |
| 2022-08-22 | 42.44 | $41.22 | 200 |
| 2022-08-19 | 42.56 | $41.77 | 1000 |
| 2022-08-18 | 42.58 | $42.67 | 700 |
| 2022-08-17 | 42.40 | $42.50 | 700 |
| 2022-08-16 | 42.23 | $42.57 | 1400 |
| 2022-08-15 | 42.00 | $42.56 | 1217 |
| 2022-08-12 | 41.73 | $42.40 | 400 |
| 2022-08-11 | 41.44 | $41.98 | 1500 |
| 2022-08-10 | 41.19 | $42.16 | 1107 |
| 2022-08-09 | 40.85 | $41.26 | 440 |
| 2022-08-08 | 40.65 | $41.06 | 908 |
| 2022-08-05 | 40.44 | $40.93 | 1600 |
| 2022-08-04 | 40.23 | $40.89 | 150200 |
| 2022-08-03 | 39.98 | $40.60 | 900 |
| 2022-08-02 | 39.76 | $40.86 | 101 |
| 2022-08-01 | 39.43 | $40.85 | 300 |
| 2022-07-29 | 39.05 | $40.78 | 100 |
| 2022-07-28 | 38.62 | $40.44 | 6000 |
| 2022-07-27 | 38.20 | $39.11 | 405 |
| 2022-07-26 | 37.98 | $37.98 | 100 |
| 2022-07-25 | 37.96 | $38.32 | 10900 |
| 2022-07-22 | 37.87 | $38.14 | 230 |
| 2022-07-21 | 37.81 | $38.21 | 439 |
| 2022-07-20 | 37.71 | $38.16 | 100 |
| 2022-07-19 | 37.61 | $38.21 | 635 |
| 2022-07-18 | 37.49 | $37.68 | 100 |
| 2022-07-15 | 37.46 | $37.29 | 436 |
| 2022-07-14 | 37.50 | $37.46 | 101 |
| 2022-07-13 | 37.52 | $37.52 | 335 |
| 2022-07-12 | 37.53 | $37.11 | 100 |
| 2022-07-11 | 37.62 | $37.45 | 539 |
| 2022-07-08 | 37.66 | $38.33 | 1200 |
| 2022-07-07 | 37.53 | $38.41 | 701 |
| 2022-07-06 | 37.35 | $37.23 | 107 |
| 2022-07-05 | 37.39 | $37.22 | 547 |
| 2022-07-01 | 37.44 | $37.58 | 600 |
| 2022-06-30 | 37.43 | $37.32 | 400 |
| 2022-06-29 | 37.47 | $37.07 | 832 |
| 2022-06-28 | 37.57 | $37.90 | 200 |
| 2022-06-27 | 37.51 | $38.27 | 4100 |
| 2022-06-24 | 37.37 | $38.27 | 100 |
| 2022-06-23 | 37.20 | $37.54 | 200 |
| 2022-06-22 | 37.16 | $37.11 | 100 |
| 2022-06-21 | 37.21 | $37.27 | 400 |
| 2022-06-17 | 37.23 | $36.53 | 1224 |
| 2022-06-16 | 37.42 | $35.93 | 18031 |
| 2022-06-15 | 37.76 | $36.84 | 126 |
| 2022-06-14 | 37.96 | $36.11 | 100 |
| 2022-06-13 | 38.36 | $36.46 | 400 |
| 2022-06-10 | 38.74 | $38.06 | 100 |
| 2022-06-09 | 38.84 | $38.43 | 100 |
| 2022-06-08 | 38.88 | $39.42 | 126 |
| 2022-06-07 | 38.72 | $39.91 | 400 |
| 2022-06-06 | 38.42 | $39.77 | 1024 |
| 2022-06-03 | 38.10 | $39.10 | 107 |
| 2022-06-02 | 37.88 | $39.53 | 500 |
| 2022-06-01 | 37.53 | $38.35 | 219 |
| 2022-05-31 | 37.36 | $38.68 | 108 |
| 2022-05-27 | 37.11 | $38.76 | 300 |
| 2022-05-26 | 36.80 | $38.18 | 100 |
| 2022-05-25 | 36.56 | $37.76 | — |
| 2022-05-24 | 36.38 | $37.48 | 200 |
| 2022-05-23 | 36.23 | $38.02 | 1613 |
| 2022-05-20 | 35.95 | $37.52 | 149 |
| 2022-05-19 | 35.73 | $37.36 | 200 |
| 2022-05-18 | 35.52 | $36.38 | — |
| 2022-05-17 | 35.49 | $36.85 | 735 |
| 2022-05-16 | 35.37 | $35.77 | 100 |
| 2022-05-13 | 35.46 | $35.90 | 446 |
| 2022-05-12 | 35.55 | $34.73 | 1128 |
| 2022-05-11 | 35.90 | $35.18 | 427 |
| 2022-05-10 | 36.23 | $35.36 | 534 |
| 2022-05-09 | 36.58 | $35.18 | 12935 |
| 2022-05-06 | 37.03 | $36.51 | 300 |
| 2022-05-05 | 37.28 | $37.02 | 500 |
| 2022-05-04 | 37.48 | $38.32 | 200 |
| 2022-05-03 | 37.43 | $37.30 | 100 |
| 2022-05-02 | 37.60 | $36.88 | 700 |
| 2022-04-29 | 37.90 | $36.91 | 1600 |
| 2022-04-28 | 38.24 | $37.33 | 623 |
| 2022-04-27 | 38.55 | $37.14 | 200 |
| 2022-04-26 | 38.96 | $36.57 | 600 |
| 2022-04-25 | 39.56 | $37.53 | 1400 |
| 2022-04-22 | 40.06 | $38.12 | 224 |
| 2022-04-21 | 40.52 | $38.69 | 1000 |
| 2022-04-20 | 40.93 | $40.16 | 137 |
| 2022-04-19 | 41.09 | $40.62 | 400 |
| 2022-04-18 | 41.19 | $40.28 | 1515 |
| 2022-04-14 | 41.38 | $40.41 | 144 |
| 2022-04-13 | 41.56 | $40.82 | 200 |
| 2022-04-12 | 41.69 | $40.50 | 100 |
| 2022-04-11 | 41.90 | $40.59 | 400 |
| 2022-04-08 | 42.13 | $41.48 | 100 |
| 2022-04-07 | 42.20 | $41.57 | 827 |
| 2022-04-06 | 42.26 | $41.96 | 244 |
| 2022-04-05 | 42.25 | $42.43 | 1009 |
| 2022-04-04 | 42.13 | $42.67 | 100 |
| 2022-04-01 | 41.93 | $42.38 | 1636 |
| 2022-03-31 | 41.77 | $42.07 | 120 |
| 2022-03-30 | 41.63 | $42.30 | 1800 |
| 2022-03-29 | 41.43 | $41.97 | 500 |
| 2022-03-28 | 41.26 | $41.14 | 726 |
| 2022-03-25 | 41.23 | $41.20 | 427 |
| 2022-03-24 | 41.18 | $41.47 | 400 |
| 2022-03-23 | 41.07 | $41.21 | 824 |
| 2022-03-22 | 40.99 | $41.57 | 800 |
| 2022-03-21 | 40.82 | $41.32 | 1200 |
| 2022-03-18 | 40.67 | $41.51 | 534 |
| 2022-03-17 | 40.45 | $41.34 | 100 |
| 2022-03-16 | 40.24 | $41.15 | 3439 |
| 2022-03-15 | 40.03 | $39.65 | 500 |
| 2022-03-14 | 40.10 | $39.25 | 2600 |
| 2022-03-11 | 40.27 | $40.24 | 1800 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
34.70
2025-01-10
Close Price
$34.10
Vol: 1000
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
30.41
Average
36.16
Maximum
43.08
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-01-10 | 34.70 | $34.10 | 1000 |
| 2025-01-08 | 35.02 | $34.87 | 15011 |
| 2025-01-07 | 35.16 | $35.33 | 3600 |
| 2025-01-06 | 35.20 | $35.49 | 200 |
| 2025-01-03 | 35.20 | $35.60 | 14900 |
| 2025-01-02 | 35.18 | $35.03 | 200 |
| 2024-12-31 | 35.34 | $35.17 | 5903 |
| 2024-12-30 | 35.50 | $35.37 | 224 |
| 2024-12-27 | 35.64 | $35.60 | 100 |
| 2024-12-26 | 35.74 | $35.89 | 100 |
| 2024-12-24 | 35.78 | $35.92 | 100 |
| 2024-12-23 | 35.83 | $35.63 | 100 |
| 2024-12-20 | 35.98 | $35.78 | 100 |
| 2024-12-19 | 36.12 | $35.53 | 100 |
| 2024-12-18 | 36.38 | $35.50 | 511 |
| 2024-12-17 | 36.71 | $36.58 | 100 |
| 2024-12-16 | 36.77 | $36.54 | 100 |
| 2024-12-13 | 36.86 | $36.64 | 100 |
| 2024-12-12 | 36.93 | $36.59 | 549 |
| 2024-12-11 | 37.03 | $36.84 | 100 |
| 2024-12-10 | 37.08 | $36.80 | 827 |
| 2024-12-09 | 37.15 | $37.25 | 100 |
| 2024-12-06 | 37.09 | $37.04 | 100 |
| 2024-12-05 | 37.09 | $37.07 | 100 |
| 2024-12-04 | 37.07 | $36.86 | 240 |
| 2024-12-03 | 37.11 | $37.10 | 600 |
| 2024-12-02 | 37.08 | $37.41 | 500 |
| 2024-11-29 | 36.94 | $37.41 | 100 |
| 2024-11-27 | 36.78 | $37.14 | 100 |
| 2024-11-26 | 36.67 | $36.89 | 100 |
| 2024-11-25 | 36.61 | $36.97 | 225 |
| 2024-11-22 | 36.51 | $36.82 | 100 |
| 2024-11-21 | 36.45 | $36.73 | 100 |
| 2024-11-20 | 36.40 | $36.64 | 100 |
| 2024-11-19 | 36.37 | $36.75 | 100 |
| 2024-11-18 | 36.30 | $36.61 | 100 |
| 2024-11-15 | 36.27 | $36.36 | 300 |
| 2024-11-14 | 36.31 | $36.19 | 100 |
| 2024-11-13 | 36.43 | $36.36 | 100 |
| 2024-11-12 | 36.52 | $36.45 | 100 |
| 2024-11-11 | 36.60 | $37.13 | 300 |
| 2024-11-08 | 36.49 | $36.67 | 142 |
| 2024-11-07 | 36.51 | $36.72 | 411 |
| 2024-11-06 | 36.52 | $36.22 | 1700 |
| 2024-11-05 | 36.69 | $37.05 | 100 |
| 2024-11-04 | 36.65 | $36.55 | 100 |
| 2024-11-01 | 36.75 | $36.43 | 300 |
| 2024-10-31 | 36.92 | $36.80 | 100 |
| 2024-10-30 | 37.01 | $36.89 | 100 |
| 2024-10-29 | 37.10 | $37.01 | 100 |
| 2024-10-28 | 37.17 | $37.60 | 100 |
| 2024-10-25 | 37.07 | $37.34 | 115 |
| 2024-10-24 | 37.03 | $37.29 | 200 |
| 2024-10-23 | 37.00 | $36.94 | 100 |
| 2024-10-22 | 37.07 | $36.94 | 100 |
| 2024-10-21 | 37.17 | $37.12 | 100 |
| 2024-10-18 | 37.22 | $37.31 | 100 |
| 2024-10-17 | 37.23 | $36.96 | 100 |
| 2024-10-16 | 37.36 | $37.20 | 100 |
| 2024-10-15 | 37.43 | $36.87 | 100 |
| 2024-10-14 | 37.63 | $37.15 | 334 |
| 2024-10-11 | 37.78 | $36.99 | 100 |
| 2024-10-10 | 38.00 | $37.11 | 800 |
| 2024-10-09 | 38.23 | $37.38 | 1100 |
| 2024-10-08 | 38.42 | $37.87 | 100 |
| 2024-10-07 | 38.48 | $37.94 | 100 |
| 2024-10-04 | 38.52 | $38.17 | 400 |
| 2024-10-03 | 38.49 | $37.87 | 1732 |
| 2024-10-02 | 38.53 | $38.46 | 200 |
| 2024-10-01 | 38.38 | $38.46 | 100 |
| 2024-09-30 | 38.18 | $38.43 | 400 |
| 2024-09-27 | 37.94 | $38.32 | 548 |
| 2024-09-26 | 37.67 | $37.95 | 100 |
| 2024-09-25 | 37.45 | $37.48 | 142 |
| 2024-09-24 | 37.31 | $37.60 | 100 |
| 2024-09-23 | 37.10 | $37.22 | 1300 |
| 2024-09-20 | 36.95 | $36.88 | — |
| 2024-09-19 | 36.87 | $36.85 | 100 |
| 2024-09-18 | 36.78 | $36.75 | 100 |
| 2024-09-17 | 36.68 | $36.76 | 100 |
| 2024-09-16 | 36.56 | $36.86 | 100 |
| 2024-09-13 | 36.37 | $36.59 | 100 |
| 2024-09-12 | 36.21 | $36.35 | — |
| 2024-09-11 | 36.09 | $36.28 | 100 |
| 2024-09-10 | 35.96 | $35.82 | 100 |
| 2024-09-09 | 35.95 | $35.72 | — |
| 2024-09-06 | 35.95 | $35.48 | 100 |
| 2024-09-05 | 36.03 | $36.13 | — |
| 2024-09-04 | 35.91 | $35.92 | — |
| 2024-09-03 | 35.82 | $35.57 | 204 |
| 2024-08-30 | 35.82 | $35.93 | 100 |
| 2024-08-29 | 35.71 | $35.54 | 100 |
| 2024-08-28 | 35.68 | $35.48 | 100 |
| 2024-08-27 | 35.66 | $35.63 | 100 |
| 2024-08-26 | 35.57 | $35.70 | 126 |
| 2024-08-23 | 35.45 | $35.77 | 100 |
| 2024-08-22 | 35.27 | $35.15 | — |
| 2024-08-21 | 35.23 | $35.52 | 100 |
| 2024-08-20 | 35.07 | $35.29 | 100 |
| 2024-08-19 | 34.95 | $35.46 | 100 |
| 2024-08-16 | 34.74 | $35.10 | 208 |
| 2024-08-15 | 34.59 | $34.94 | — |
| 2024-08-14 | 34.46 | $34.67 | 400 |
| 2024-08-13 | 34.39 | $34.85 | 128 |
| 2024-08-12 | 34.25 | $34.24 | 100 |
| 2024-08-09 | 34.26 | $34.28 | 100 |
| 2024-08-08 | 34.27 | $34.24 | 100 |
| 2024-08-07 | 34.30 | $33.96 | 100 |
| 2024-08-06 | 34.42 | $33.90 | 400 |
| 2024-08-05 | 34.58 | $33.77 | 1200 |
| 2024-08-02 | 34.82 | $34.66 | 500 |
| 2024-08-01 | 34.83 | $34.78 | 100 |
| 2024-07-31 | 34.80 | $35.12 | 300 |
| 2024-07-30 | 34.65 | $34.61 | 700 |
| 2024-07-29 | 34.63 | $34.71 | 704 |
| 2024-07-26 | 34.57 | $34.67 | 100 |
| 2024-07-25 | 34.50 | $34.28 | — |
| 2024-07-24 | 34.54 | $34.23 | 135 |
| 2024-07-23 | 34.60 | $34.42 | — |
| 2024-07-22 | 34.62 | $34.78 | — |
| 2024-07-19 | 34.52 | $34.35 | 100 |
| 2024-07-18 | 34.53 | $34.53 | — |
| 2024-07-17 | 34.48 | $34.58 | 100 |
| 2024-07-16 | 34.41 | $34.74 | — |
| 2024-07-15 | 34.26 | $34.42 | 614 |
| 2024-07-12 | 34.19 | $35.11 | 300 |
| 2024-07-11 | 33.88 | $34.73 | — |
| 2024-07-10 | 33.62 | $34.38 | 600 |
| 2024-07-09 | 33.42 | $34.01 | 100 |
| 2024-07-08 | 33.30 | $33.89 | 100 |
| 2024-07-05 | 33.20 | $33.96 | 100 |
| 2024-07-03 | 33.06 | $33.77 | 100 |
| 2024-07-02 | 32.95 | $33.22 | 100 |
| 2024-07-01 | 33.01 | $33.04 | 200 |
| 2024-06-28 | 33.14 | $32.93 | 217 |
| 2024-06-27 | 33.35 | $33.29 | 100 |
| 2024-06-26 | 33.50 | $33.37 | 600 |
| 2024-06-25 | 33.66 | $33.41 | 100 |
| 2024-06-24 | 33.85 | $33.65 | 1600 |
| 2024-06-21 | 34.01 | $33.83 | 1034 |
| 2024-06-20 | 34.15 | $33.97 | 100 |
| 2024-06-18 | 34.29 | $34.11 | 1525 |
| 2024-06-17 | 34.41 | $34.05 | 100 |
| 2024-06-14 | 34.58 | $34.10 | 100 |
| 2024-06-13 | 34.77 | $34.49 | 100 |
| 2024-06-12 | 34.88 | $34.67 | — |
| 2024-06-11 | 34.96 | $34.43 | 200 |
| 2024-06-10 | 35.12 | $34.73 | — |
| 2024-06-07 | 35.23 | $34.62 | 100 |
| 2024-06-06 | 35.39 | $35.17 | — |
| 2024-06-05 | 35.40 | $35.32 | — |
| 2024-06-04 | 35.36 | $35.26 | — |
| 2024-06-03 | 35.32 | $35.29 | 100 |
| 2024-05-31 | 35.27 | $35.23 | 100 |
| 2024-05-30 | 35.21 | $34.94 | — |
| 2024-05-29 | 35.22 | $34.53 | 217 |
| 2024-05-28 | 35.36 | $34.99 | 100 |
| 2024-05-24 | 35.37 | $34.89 | 100 |
| 2024-05-23 | 35.41 | $34.54 | 404 |
| 2024-05-22 | 35.55 | $35.22 | 200 |
| 2024-05-21 | 35.50 | $35.25 | 100 |
| 2024-05-20 | 35.42 | $35.04 | 600 |
| 2024-05-17 | 35.37 | $35.17 | 100 |
| 2024-05-16 | 35.26 | $35.20 | 727 |
| 2024-05-15 | 35.10 | $35.28 | 100 |
| 2024-05-14 | 34.86 | $34.91 | 141 |
| 2024-05-13 | 34.68 | $34.67 | 100 |
| 2024-05-10 | 34.53 | $34.69 | 100 |
| 2024-05-09 | 34.32 | $34.70 | 100 |
| 2024-05-08 | 34.06 | $34.33 | 300 |
| 2024-05-07 | 33.85 | $34.29 | 100 |
| 2024-05-06 | 33.59 | $34.12 | 622 |
| 2024-05-03 | 33.33 | $33.93 | 100 |
| 2024-05-02 | 33.06 | $33.59 | 220 |
| 2024-05-01 | 32.84 | $33.10 | 300 |
| 2024-04-30 | 32.73 | $33.00 | 100 |
| 2024-04-29 | 32.61 | $33.41 | 508 |
| 2024-04-26 | 32.35 | $32.72 | 1402 |
| 2024-04-25 | 32.24 | $32.63 | 100 |
| 2024-04-24 | 32.14 | $32.57 | 100 |
| 2024-04-23 | 32.04 | $32.39 | — |
| 2024-04-22 | 31.98 | $32.21 | 100 |
| 2024-04-19 | 31.97 | $32.00 | 100 |
| 2024-04-18 | 32.02 | $31.91 | 300 |
| 2024-04-17 | 32.12 | $31.85 | 100 |
| 2024-04-16 | 32.26 | $31.56 | 200 |
| 2024-04-15 | 32.52 | $31.95 | 900 |
| 2024-04-12 | 32.72 | $32.22 | 100 |
| 2024-04-11 | 32.88 | $32.62 | — |
| 2024-04-10 | 32.95 | $32.48 | 723 |
| 2024-04-09 | 33.06 | $33.16 | 300 |
| 2024-04-08 | 32.99 | $32.89 | 800 |
| 2024-04-05 | 32.98 | $32.68 | 730 |
| 2024-04-04 | 33.04 | $32.81 | 10700 |
| 2024-04-03 | 33.05 | $32.80 | 100 |
| 2024-04-02 | 33.08 | $32.76 | 100 |
| 2024-04-01 | 33.11 | $33.02 | 141 |
| 2024-03-28 | 33.07 | $33.13 | 200 |
| 2024-03-27 | 32.97 | $33.10 | 100 |
| 2024-03-26 | 32.86 | $32.64 | 1436 |
| 2024-03-25 | 32.87 | $32.71 | 145 |
| 2024-03-22 | 32.85 | $32.71 | — |
| 2024-03-21 | 32.82 | $32.74 | 100 |
| 2024-03-20 | 32.77 | $32.86 | — |
| 2024-03-19 | 32.67 | $32.55 | 100 |
| 2024-03-18 | 32.63 | $32.48 | 139 |
| 2024-03-15 | 32.61 | $32.20 | 28300 |
| 2024-03-14 | 32.67 | $32.28 | 100 |
| 2024-03-13 | 32.71 | $32.57 | 3044 |
| 2024-03-12 | 32.65 | $32.67 | 100 |
| 2024-03-11 | 32.55 | $32.82 | 109 |
| 2024-03-08 | 32.38 | $32.62 | — |
| 2024-03-07 | 32.23 | $32.66 | — |
| 2024-03-06 | 32.03 | $32.26 | — |
| 2024-03-05 | 31.90 | $31.93 | 100 |
| 2024-03-04 | 31.86 | $32.02 | 100 |
| 2024-03-01 | 31.77 | $32.01 | 100 |
| 2024-02-29 | 31.67 | $31.92 | 100 |
| 2024-02-28 | 31.58 | $31.58 | 500 |
| 2024-02-27 | 31.57 | $31.73 | 2905 |
| 2024-02-26 | 31.52 | $31.52 | 115 |
| 2024-02-23 | 31.52 | $31.73 | 106 |
| 2024-02-22 | 31.45 | $31.76 | 100 |
| 2024-02-21 | 31.37 | $31.85 | 100 |
| 2024-02-20 | 31.25 | $31.63 | 100 |
| 2024-02-16 | 31.17 | $31.71 | 100 |
| 2024-02-15 | 31.05 | $31.62 | 3020 |
| 2024-02-14 | 30.94 | $31.32 | — |
| 2024-02-13 | 30.92 | $30.95 | 100 |
| 2024-02-12 | 31.01 | $31.59 | 100 |
| 2024-02-09 | 30.93 | $31.32 | 100 |
| 2024-02-08 | 30.92 | $31.16 | 1400 |
| 2024-02-07 | 30.97 | $31.38 | 100 |
| 2024-02-06 | 30.98 | $31.20 | 100 |
| 2024-02-05 | 31.06 | $30.99 | 100 |
| 2024-02-02 | 31.23 | $31.39 | 100 |
| 2024-02-01 | 31.32 | $31.90 | 100 |
| 2024-01-31 | 31.28 | $31.51 | 100 |
| 2024-01-30 | 31.36 | $31.60 | 100 |
| 2024-01-29 | 31.45 | $31.72 | 521 |
| 2024-01-26 | 31.53 | $31.65 | 500 |
| 2024-01-25 | 31.67 | $31.71 | 100 |
| 2024-01-24 | 31.82 | $31.82 | 100 |
| 2024-01-23 | 31.98 | $31.92 | 100 |
| 2024-01-22 | 32.16 | $31.92 | 849 |
| 2024-01-19 | 32.38 | $32.09 | 100 |
| 2024-01-18 | 32.61 | $32.06 | 100 |
| 2024-01-17 | 32.90 | $32.08 | 130 |
| 2024-01-16 | 33.26 | $32.65 | 215 |
| 2024-01-12 | 33.51 | $33.27 | 128 |
| 2024-01-11 | 33.63 | $33.24 | 3428 |
| 2024-01-10 | 33.79 | $33.63 | 33817 |
| 2024-01-09 | 33.85 | $33.61 | — |
| 2024-01-08 | 33.93 | $33.78 | 32829 |
| 2024-01-05 | 33.98 | $33.48 | 6502 |
| 2024-01-04 | 34.13 | $33.71 | 100 |
| 2024-01-03 | 34.23 | $33.70 | 1200 |
| 2024-01-02 | 34.36 | $34.03 | 100 |
| 2023-12-29 | 34.41 | $34.25 | 247 |
| 2023-12-28 | 34.39 | $34.37 | 100 |
| 2023-12-27 | 34.31 | $34.18 | 100 |
| 2023-12-26 | 34.28 | $34.11 | 200 |
| 2023-12-22 | 34.26 | $34.17 | 300 |
| 2023-12-21 | 34.20 | $34.05 | 100 |
| 2023-12-20 | 34.17 | $33.53 | 500 |
| 2023-12-19 | 34.28 | $34.22 | — |
| 2023-12-18 | 34.19 | $33.82 | 100 |
| 2023-12-15 | 34.20 | $34.05 | 544 |
| 2023-12-14 | 34.13 | $34.43 | 100 |
| 2023-12-13 | 33.91 | $34.10 | 100 |
| 2023-12-12 | 33.75 | $33.31 | 100 |
| 2023-12-11 | 33.79 | $33.52 | 345 |
| 2023-12-08 | 33.76 | $33.50 | 1113 |
| 2023-12-07 | 33.73 | $33.53 | — |
| 2023-12-06 | 33.67 | $33.38 | 100 |
| 2023-12-05 | 33.63 | $33.24 | 1200 |
| 2023-12-04 | 33.62 | $33.37 | 510 |
| 2023-12-01 | 33.56 | $33.51 | 100 |
| 2023-11-30 | 33.43 | $33.14 | 16300 |
| 2023-11-29 | 33.38 | $33.08 | 45109 |
| 2023-11-28 | 33.33 | $33.12 | 508 |
| 2023-11-27 | 33.25 | $32.73 | 13900 |
| 2023-11-24 | 33.26 | $33.00 | 1427 |
| 2023-11-22 | 33.18 | $32.90 | 205 |
| 2023-11-21 | 33.10 | $33.01 | 102 |
| 2023-11-20 | 32.96 | $33.21 | 100 |
| 2023-11-17 | 32.71 | $32.99 | 100 |
| 2023-11-16 | 32.48 | $32.74 | 509 |
| 2023-11-15 | 32.26 | $32.75 | 300 |
| 2023-11-14 | 31.99 | $32.80 | 200 |
| 2023-11-13 | 31.64 | $31.56 | 1900 |
| 2023-11-10 | 31.60 | $31.55 | 500 |
| 2023-11-09 | 31.55 | $31.44 | 1200 |
| 2023-11-08 | 31.53 | $31.58 | 523 |
| 2023-11-07 | 31.46 | $31.83 | 37918 |
| 2023-11-06 | 31.29 | $32.01 | 400 |
| 2023-11-03 | 31.03 | $32.00 | 300 |
| 2023-11-02 | 30.72 | $31.53 | 1445 |
| 2023-11-01 | 30.49 | $30.92 | 8000 |
| 2023-10-31 | 30.42 | $30.68 | 1600 |
| 2023-10-30 | 30.41 | $30.62 | 200 |
| 2023-10-27 | 30.44 | $30.39 | 10200 |
| 2023-10-26 | 30.54 | $30.79 | 4219 |
| 2023-10-25 | 30.56 | $30.48 | 1212 |
| 2023-10-24 | 30.68 | $30.92 | 9304 |
| 2023-10-23 | 30.71 | $30.49 | 31500 |
| 2023-10-20 | 30.89 | $30.41 | 7500 |
| 2023-10-19 | 31.14 | $30.87 | 35400 |
| 2023-10-18 | 31.30 | $31.26 | 100 |
| 2023-10-17 | 31.40 | $31.83 | 100 |
| 2023-10-16 | 31.33 | $31.85 | 100 |
| 2023-10-13 | 31.26 | $31.64 | 549 |
| 2023-10-12 | 31.25 | $31.91 | 1219 |
| 2023-10-11 | 31.17 | $32.27 | — |
| 2023-10-10 | 30.97 | $31.91 | 111 |
| 2023-10-09 | 30.85 | $31.32 | 33 |
| 2023-10-06 | 30.91 | $31.29 | 100 |
| 2023-10-05 | 31.01 | $30.87 | 300 |
| 2023-10-04 | 31.28 | $31.00 | 100 |
| 2023-10-03 | 31.59 | $30.88 | 800 |
| 2023-10-02 | 32.03 | $31.29 | 100 |
| 2023-09-29 | 32.44 | $32.23 | 100 |
| 2023-09-28 | 32.65 | $32.18 | 100 |
| 2023-09-27 | 32.95 | $32.25 | 4940 |
| 2023-09-26 | 33.29 | $32.62 | 300 |
| 2023-09-25 | 33.60 | $33.26 | 100 |
| 2023-09-22 | 33.79 | $33.50 | 100 |
| 2023-09-21 | 33.94 | $33.63 | 100 |
| 2023-09-20 | 34.10 | $34.15 | 100 |
| 2023-09-19 | 34.13 | $34.21 | 100 |
| 2023-09-18 | 34.16 | $34.32 | 100 |
| 2023-09-15 | 34.16 | $34.46 | 100 |
| 2023-09-14 | 34.13 | $34.67 | 700 |
| 2023-09-13 | 34.03 | $34.19 | 600 |
| 2023-09-12 | 34.07 | $34.30 | 434 |
| 2023-09-11 | 34.09 | $34.42 | 107 |
| 2023-09-08 | 34.09 | $33.93 | 400 |
| 2023-09-07 | 34.25 | $34.03 | 105 |
| 2023-09-06 | 34.43 | $34.33 | — |
| 2023-09-05 | 34.56 | $34.66 | 100 |
| 2023-09-01 | 34.62 | $34.99 | 206 |
| 2023-08-31 | 34.60 | $35.22 | 300 |
| 2023-08-30 | 34.51 | $35.36 | — |
| 2023-08-29 | 34.37 | $35.74 | 100 |
| 2023-08-28 | 34.10 | $34.99 | 100 |
| 2023-08-25 | 34.02 | $34.76 | 100 |
| 2023-08-24 | 34.01 | $34.43 | 2202 |
| 2023-08-23 | 34.12 | $34.74 | 100 |
| 2023-08-22 | 34.17 | $34.49 | 100 |
| 2023-08-21 | 34.34 | $34.53 | 15 |
| 2023-08-18 | 34.55 | $34.40 | 100 |
| 2023-08-17 | 34.86 | $34.46 | 100 |
| 2023-08-16 | 35.24 | $34.69 | 300 |
| 2023-08-15 | 35.65 | $35.09 | 100 |
| 2023-08-14 | 36.04 | $35.80 | 100 |
| 2023-08-11 | 36.30 | $36.05 | 100 |
| 2023-08-10 | 36.54 | $36.40 | 100 |
| 2023-08-09 | 36.74 | $36.51 | 100 |
| 2023-08-08 | 36.96 | $36.43 | 100 |
| 2023-08-07 | 37.26 | $36.62 | 1545 |
| 2023-08-04 | 37.57 | $36.79 | 100 |
| 2023-08-03 | 37.90 | $37.04 | 100 |
| 2023-08-02 | 38.23 | $37.11 | 120 |
| 2023-08-01 | 38.60 | $38.03 | 100 |
| 2023-07-31 | 38.77 | $38.58 | 639 |
| 2023-07-28 | 38.79 | $38.39 | 100 |
| 2023-07-27 | 38.87 | $37.94 | 1103 |
| 2023-07-26 | 39.11 | $38.96 | — |
| 2023-07-25 | 39.08 | $39.13 | 100 |
| 2023-07-24 | 38.97 | $38.83 | 100 |
| 2023-07-21 | 38.93 | $38.63 | 103 |
| 2023-07-20 | 38.94 | $38.58 | 100 |
| 2023-07-19 | 38.97 | $38.99 | 303 |
| 2023-07-18 | 38.85 | $39.08 | 300 |
| 2023-07-17 | 38.68 | $39.06 | 100 |
| 2023-07-14 | 38.48 | $38.74 | 100 |
| 2023-07-13 | 38.32 | $39.16 | 100 |
| 2023-07-12 | 37.99 | $38.67 | 100 |
| 2023-07-11 | 37.74 | $38.00 | 100 |
| 2023-07-10 | 37.65 | $37.75 | 100 |
| 2023-07-07 | 37.62 | $37.51 | 100 |
| 2023-07-06 | 37.66 | $37.30 | 100 |
| 2023-07-05 | 37.77 | $37.98 | 100 |
| 2023-07-03 | 37.70 | $38.30 | 100 |
| 2023-06-30 | 37.50 | $37.84 | 900 |
| 2023-06-29 | 37.41 | $37.14 | 135 |
| 2023-06-28 | 37.52 | $37.19 | 100 |
| 2023-06-27 | 37.64 | $37.27 | 100 |
| 2023-06-26 | 37.76 | $36.84 | 100 |
| 2023-06-23 | 38.04 | $37.10 | 100 |
| 2023-06-22 | 38.30 | $37.76 | 100 |
| 2023-06-21 | 38.40 | $38.07 | 100 |
| 2023-06-20 | 38.42 | $38.35 | 1127 |
| 2023-06-16 | 38.35 | $38.80 | 108 |
| 2023-06-15 | 38.12 | $38.70 | 100 |
| 2023-06-14 | 37.86 | $38.00 | 100 |
| 2023-06-13 | 37.76 | $38.25 | 121 |
| 2023-06-12 | 37.57 | $37.96 | 104 |
| 2023-06-09 | 37.42 | $37.69 | 100 |
| 2023-06-08 | 37.32 | $37.67 | 100 |
| 2023-06-07 | 37.21 | $37.41 | 200 |
| 2023-06-06 | 37.16 | $37.49 | 100 |
| 2023-06-05 | 37.07 | $37.31 | 100 |
| 2023-06-02 | 37.03 | $37.60 | 1146 |
| 2023-06-01 | 36.88 | $37.19 | 100 |
| 2023-05-31 | 36.84 | $36.77 | 1024 |
| 2023-05-30 | 36.93 | $36.93 | 100 |
| 2023-05-26 | 36.99 | $37.00 | 200 |
| 2023-05-25 | 37.05 | $36.84 | 122 |
| 2023-05-24 | 37.18 | $36.97 | — |
| 2023-05-23 | 37.29 | $37.26 | 100 |
| 2023-05-22 | 37.35 | $37.59 | 100 |
| 2023-05-19 | 37.31 | $37.29 | — |
| 2023-05-18 | 37.36 | $37.25 | 100 |
| 2023-05-17 | 37.44 | $37.66 | 100 |
| 2023-05-16 | 37.42 | $37.42 | 100 |
| 2023-05-15 | 37.46 | $37.91 | 231 |
| 2023-05-12 | 37.36 | $37.55 | 100 |
| 2023-05-11 | 37.36 | $37.39 | 100 |
| 2023-05-10 | 37.42 | $37.60 | 100 |
| 2023-05-09 | 37.42 | $37.38 | 100 |
| 2023-05-08 | 37.50 | $37.68 | 100 |
| 2023-05-05 | 37.50 | $37.78 | 100 |
| 2023-05-04 | 37.48 | $37.30 | 100 |
| 2023-05-03 | 37.61 | $37.23 | 100 |
| 2023-05-02 | 37.79 | $37.30 | 100 |
| 2023-05-01 | 38.00 | $37.68 | 400 |
| 2023-04-28 | 38.12 | $37.83 | 100 |
| 2023-04-27 | 38.24 | $37.90 | 120 |
| 2023-04-26 | 38.35 | $37.33 | 100 |
| 2023-04-25 | 38.66 | $37.73 | 100 |
| 2023-04-24 | 38.92 | $38.49 | 200 |
| 2023-04-21 | 38.98 | $38.54 | 100 |
| 2023-04-20 | 39.04 | $38.47 | 100 |
| 2023-04-19 | 39.13 | $38.89 | 100 |
| 2023-04-18 | 39.09 | $39.10 | 200 |
| 2023-04-17 | 38.97 | $38.99 | 400 |
| 2023-04-14 | 38.85 | $38.67 | 100 |
| 2023-04-13 | 38.80 | $38.99 | 100 |
| 2023-04-12 | 38.63 | $38.53 | 100 |
| 2023-04-11 | 38.57 | $38.81 | 100 |
| 2023-04-10 | 38.39 | $38.50 | 402 |
| 2023-04-06 | 38.27 | $38.10 | 138 |
| 2023-04-05 | 38.24 | $38.12 | — |
| 2023-04-04 | 38.20 | $38.22 | 100 |
| 2023-04-03 | 38.11 | $38.58 | 100 |
| 2023-03-31 | 37.88 | $38.77 | 327 |
| 2023-03-30 | 37.54 | $38.43 | 100 |
| 2023-03-29 | 37.24 | $37.87 | — |
| 2023-03-28 | 37.04 | $37.29 | 103 |
| 2023-03-27 | 36.99 | $37.38 | 211 |
| 2023-03-24 | 36.90 | $37.08 | — |
| 2023-03-23 | 36.89 | $37.27 | 1201 |
| 2023-03-22 | 36.83 | $37.15 | 100 |
| 2023-03-21 | 36.79 | $37.43 | 100 |
| 2023-03-20 | 36.67 | $36.82 | 100 |
| 2023-03-17 | 36.72 | $36.27 | 100 |
| 2023-03-16 | 36.95 | $37.11 | 100 |
| 2023-03-15 | 36.99 | $36.81 | 339 |
| 2023-03-14 | 37.13 | $37.50 | — |
| 2023-03-13 | 37.08 | $37.09 | 5 |
| 2023-03-10 | 37.17 | $36.91 | 1636 |
| 2023-03-09 | 37.34 | $37.22 | 100 |
| 2023-03-08 | 37.45 | $37.83 | 346 |
| 2023-03-07 | 37.39 | $37.74 | 100 |
| 2023-03-06 | 37.36 | $38.19 | 100 |
| 2023-03-03 | 37.19 | $37.97 | 244 |
| 2023-03-02 | 37.06 | $37.32 | 2807 |
| 2023-03-01 | 37.11 | $37.54 | 800 |
| 2023-02-28 | 37.12 | $37.22 | — |
| 2023-02-27 | 37.24 | $37.27 | 100 |
| 2023-02-24 | 37.37 | $36.83 | 1031 |
| 2023-02-23 | 37.69 | $37.50 | 121 |
| 2023-02-22 | 37.87 | $37.30 | 100 |
| 2023-02-21 | 38.16 | $37.49 | 800 |
| 2023-02-17 | 38.45 | $38.07 | — |
| 2023-02-16 | 38.63 | $38.30 | 300 |
| 2023-02-15 | 38.77 | $38.91 | 100 |
| 2023-02-14 | 38.76 | $38.71 | — |
| 2023-02-13 | 38.81 | $38.75 | 129 |
| 2023-02-10 | 38.85 | $38.36 | 100 |
| 2023-02-09 | 39.03 | $38.50 | 135 |
| 2023-02-08 | 39.20 | $38.62 | 106 |
| 2023-02-07 | 39.37 | $38.95 | 401 |
| 2023-02-06 | 39.47 | $38.70 | 100 |
| 2023-02-03 | 39.66 | $38.90 | 100 |
| 2023-02-02 | 39.83 | $39.83 | 121 |
| 2023-02-01 | 39.73 | $39.91 | 100 |
| 2023-01-31 | 39.57 | $39.31 | 325 |
| 2023-01-30 | 39.56 | $38.82 | 100 |
| 2023-01-27 | 39.69 | $39.33 | 647 |
| 2023-01-26 | 39.69 | $39.54 | 1206 |
| 2023-01-25 | 39.60 | $39.33 | 100 |
| 2023-01-24 | 39.56 | $39.57 | 100 |
| 2023-01-23 | 39.42 | $39.56 | 220 |
| 2023-01-20 | 39.24 | $39.08 | 100 |
| 2023-01-19 | 39.16 | $38.63 | 131 |
| 2023-01-18 | 39.20 | $39.39 | 437 |
| 2023-01-17 | 39.00 | $39.79 | 107 |
| 2023-01-13 | 38.63 | $39.68 | 200 |
| 2023-01-12 | 38.19 | $39.64 | 302 |
| 2023-01-11 | 37.67 | $38.96 | 100 |
| 2023-01-10 | 37.25 | $38.33 | 100 |
| 2023-01-09 | 36.94 | $37.94 | 200 |
| 2023-01-06 | 36.69 | $37.67 | 500 |
| 2023-01-05 | 36.48 | $36.54 | 200 |
| 2023-01-04 | 36.59 | $37.03 | 200 |
| 2023-01-03 | 36.57 | $36.68 | 1400 |
| 2022-12-30 | 36.66 | $36.69 | 6 |
| 2022-12-29 | 36.79 | $36.96 | 100 |
| 2022-12-28 | 36.86 | $36.31 | 4200 |
| 2022-12-27 | 37.15 | $36.83 | 4645 |
| 2022-12-23 | 37.36 | $36.76 | 100 |
| 2022-12-22 | 37.63 | $36.83 | 600 |
| 2022-12-21 | 37.94 | $37.62 | 300 |
| 2022-12-20 | 38.08 | $37.39 | 100 |
| 2022-12-19 | 38.31 | $37.39 | 106 |
| 2022-12-16 | 38.59 | $37.57 | 1244 |
| 2022-12-15 | 38.87 | $38.29 | 649 |
| 2022-12-14 | 38.98 | $38.92 | — |
| 2022-12-13 | 38.90 | $38.76 | 100 |
| 2022-12-12 | 38.85 | $38.48 | 300 |
| 2022-12-09 | 38.86 | $38.20 | 433 |
| 2022-12-08 | 38.96 | $38.46 | 100 |
| 2022-12-07 | 38.99 | $38.35 | 200 |
| 2022-12-06 | 39.04 | $38.22 | 100 |
| 2022-12-05 | 39.14 | $38.62 | 100 |
| 2022-12-02 | 39.11 | $39.19 | 100 |
| 2022-12-01 | 38.88 | $38.87 | 100 |
| 2022-11-30 | 38.70 | $38.89 | 100 |
| 2022-11-29 | 38.45 | $37.55 | 100 |
| 2022-11-28 | 38.56 | $37.55 | 422 |
| 2022-11-25 | 38.67 | $38.26 | — |
| 2022-11-23 | 38.57 | $38.31 | — |
| 2022-11-22 | 38.42 | $37.89 | 5100 |
| 2022-11-21 | 38.36 | $37.49 | 100 |
| 2022-11-18 | 38.38 | $37.76 | 100 |
| 2022-11-17 | 38.32 | $37.58 | 326 |
| 2022-11-16 | 38.27 | $37.89 | 300 |
| 2022-11-15 | 38.10 | $38.27 | 100 |
| 2022-11-14 | 37.75 | $37.87 | 200 |
| 2022-11-11 | 37.44 | $38.43 | 216 |
| 2022-11-10 | 36.87 | $38.24 | 100 |
| 2022-11-09 | 36.22 | $36.13 | 222 |
| 2022-11-08 | 36.09 | $36.62 | 100 |
| 2022-11-07 | 35.77 | $36.14 | 148 |
| 2022-11-04 | 35.53 | $36.29 | 512 |
| 2022-11-03 | 35.18 | $35.32 | 210 |
| 2022-11-02 | 35.06 | $35.02 | 100 |
| 2022-11-01 | 35.01 | $35.46 | 711 |
| 2022-10-31 | 34.80 | $35.17 | 100 |
| 2022-10-28 | 34.65 | $35.49 | 615 |
| 2022-10-27 | 34.37 | $35.44 | 418 |
| 2022-10-26 | 34.05 | $35.57 | 500 |
| 2022-10-25 | 33.62 | $34.94 | 2106 |
| 2022-10-24 | 33.32 | $33.98 | 100 |
| 2022-10-21 | 33.26 | $34.15 | 140 |
| 2022-10-20 | 33.16 | $33.44 | 3206 |
| 2022-10-19 | 33.28 | $33.92 | 800 |
| 2022-10-18 | 33.29 | $34.60 | 100 |
| 2022-10-17 | 33.11 | $34.27 | 100 |
| 2022-10-14 | 33.01 | $33.38 | 334 |
| 2022-10-13 | 33.21 | $34.02 | 300 |
| 2022-10-12 | 33.26 | $33.43 | 100 |
| 2022-10-11 | 33.55 | $33.68 | 100 |
| 2022-10-10 | 33.84 | $33.85 | 200 |
| 2022-10-07 | 34.17 | $34.15 | 200 |
| 2022-10-06 | 34.50 | $35.01 | 200 |
| 2022-10-05 | 34.66 | $35.69 | 100 |
| 2022-10-04 | 34.66 | $36.36 | 300 |
| 2022-10-03 | 34.47 | $35.17 | 200 |
| 2022-09-30 | 34.65 | $34.35 | 433 |
| 2022-09-29 | 35.16 | $34.76 | 6136 |
| 2022-09-28 | 35.67 | $35.78 | 120 |
| 2022-09-27 | 36.00 | $35.31 | 117 |
| 2022-09-26 | 36.58 | $35.58 | 200 |
| 2022-09-23 | 37.22 | $36.26 | 800 |
| 2022-09-22 | 37.80 | $37.25 | 100 |
| 2022-09-21 | 38.21 | $37.74 | 100 |
| 2022-09-20 | 38.58 | $38.11 | 210 |
| 2022-09-19 | 38.91 | $38.74 | 132 |
| 2022-09-16 | 39.13 | $38.62 | 445 |
| 2022-09-15 | 39.45 | $38.95 | 700 |
| 2022-09-14 | 39.74 | $39.99 | 100 |
| 2022-09-13 | 39.77 | $39.66 | 2524 |
| 2022-09-12 | 39.92 | $40.93 | 100 |
| 2022-09-09 | 39.70 | $40.56 | 100 |
| 2022-09-08 | 39.56 | $40.26 | 100 |
| 2022-09-07 | 39.49 | $40.26 | 1401 |
| 2022-09-06 | 39.42 | $38.85 | 1002 |
| 2022-09-02 | 39.79 | $38.68 | 120 |
| 2022-09-01 | 40.29 | $39.18 | 431 |
| 2022-08-31 | 40.76 | $39.52 | 100 |
| 2022-08-30 | 41.22 | $40.03 | 114 |
| 2022-08-29 | 41.62 | $40.56 | 421 |
| 2022-08-26 | 41.93 | $40.72 | 1547 |
| 2022-08-25 | 42.26 | $41.71 | 432 |
| 2022-08-24 | 42.33 | $41.37 | 1010 |
| 2022-08-23 | 42.51 | $41.53 | 336 |
| 2022-08-22 | 42.67 | $41.22 | 200 |
| 2022-08-19 | 42.94 | $41.77 | 1000 |
| 2022-08-18 | 43.08 | $42.67 | 700 |
| 2022-08-17 | 42.95 | $42.50 | 700 |
| 2022-08-16 | 42.82 | $42.57 | 1400 |
| 2022-08-15 | 42.62 | $42.56 | 1217 |
| 2022-08-12 | 42.35 | $42.40 | 400 |
| 2022-08-11 | 42.06 | $41.98 | 1500 |
| 2022-08-10 | 41.82 | $42.16 | 1107 |
| 2022-08-09 | 41.45 | $41.26 | 440 |
| 2022-08-08 | 41.26 | $41.06 | 908 |
| 2022-08-05 | 41.08 | $40.93 | 1600 |
| 2022-08-04 | 40.88 | $40.89 | 150200 |
| 2022-08-03 | 40.63 | $40.60 | 900 |
| 2022-08-02 | 40.41 | $40.86 | 101 |
| 2022-08-01 | 40.03 | $40.85 | 300 |
| 2022-07-29 | 39.57 | $40.78 | 100 |
| 2022-07-28 | 39.01 | $40.44 | 6000 |
| 2022-07-27 | 38.44 | $39.11 | 405 |
| 2022-07-26 | 38.15 | $37.98 | 100 |
| 2022-07-25 | 38.15 | $38.32 | 10900 |
| 2022-07-22 | 38.04 | $38.14 | 230 |
| 2022-07-21 | 37.96 | $38.21 | 439 |
| 2022-07-20 | 37.85 | $38.16 | 100 |
| 2022-07-19 | 37.71 | $38.21 | 635 |
| 2022-07-18 | 37.54 | $37.68 | 100 |
| 2022-07-15 | 37.49 | $37.29 | 436 |
| 2022-07-14 | 37.56 | $37.46 | 101 |
| 2022-07-13 | 37.58 | $37.52 | 335 |
| 2022-07-12 | 37.60 | $37.11 | 100 |
| 2022-07-11 | 37.75 | $37.45 | 539 |
| 2022-07-08 | 37.82 | $38.33 | 1200 |
| 2022-07-07 | 37.62 | $38.41 | 701 |
| 2022-07-06 | 37.36 | $37.23 | 107 |
| 2022-07-05 | 37.42 | $37.22 | 547 |
| 2022-07-01 | 37.50 | $37.58 | 600 |
| 2022-06-30 | 37.47 | $37.32 | 400 |
| 2022-06-29 | 37.53 | $37.07 | 832 |
| 2022-06-28 | 37.68 | $37.90 | 200 |
| 2022-06-27 | 37.60 | $38.27 | 4100 |
| 2022-06-24 | 37.38 | $38.27 | 100 |
| 2022-06-23 | 37.12 | $37.54 | 200 |
| 2022-06-22 | 37.04 | $37.11 | 100 |
| 2022-06-21 | 37.08 | $37.27 | 400 |
| 2022-06-17 | 37.08 | $36.53 | 1224 |
| 2022-06-16 | 37.32 | $35.93 | 18031 |
| 2022-06-15 | 37.81 | $36.84 | 126 |
| 2022-06-14 | 38.12 | $36.11 | 100 |
| 2022-06-13 | 38.72 | $36.46 | 400 |
| 2022-06-10 | 39.34 | $38.06 | 100 |
| 2022-06-09 | 39.58 | $38.43 | 100 |
| 2022-06-08 | 39.74 | $39.42 | 126 |
| 2022-06-07 | 39.61 | $39.91 | 400 |
| 2022-06-06 | 39.28 | $39.77 | 1024 |
| 2022-06-03 | 38.91 | $39.10 | 107 |
| 2022-06-02 | 38.67 | $39.53 | 500 |
| 2022-06-01 | 38.22 | $38.35 | 219 |
| 2022-05-31 | 38.05 | $38.68 | 108 |
| 2022-05-27 | 37.73 | $38.76 | 300 |
| 2022-05-26 | 37.31 | $38.18 | 100 |
| 2022-05-25 | 36.98 | $37.76 | — |
| 2022-05-24 | 36.71 | $37.48 | 200 |
| 2022-05-23 | 36.48 | $38.02 | 1613 |
| 2022-05-20 | 36.04 | $37.52 | 149 |
| 2022-05-19 | 35.67 | $37.36 | 200 |
| 2022-05-18 | 35.28 | $36.38 | — |
| 2022-05-17 | 35.14 | $36.85 | 735 |
| 2022-05-16 | 34.83 | $35.77 | 100 |
| 2022-05-13 | 34.82 | $35.90 | 446 |
| 2022-05-12 | 34.80 | $34.73 | 1128 |
| 2022-05-11 | 35.16 | $35.18 | 427 |
| 2022-05-10 | 35.49 | $35.36 | 534 |
| 2022-05-09 | 35.85 | $35.18 | 12935 |
| 2022-05-06 | 36.37 | $36.51 | 300 |
| 2022-05-05 | 36.61 | $37.02 | 500 |
| 2022-05-04 | 36.76 | $38.32 | 200 |
| 2022-05-03 | 36.55 | $37.30 | 100 |
| 2022-05-02 | 36.64 | $36.88 | 700 |
| 2022-04-29 | 36.91 | $36.91 | 1600 |
| 2022-04-28 | 37.25 | $37.33 | 623 |
| 2022-04-27 | 37.56 | $37.14 | 200 |
| 2022-04-26 | 38.01 | $36.57 | 600 |
| 2022-04-25 | 38.76 | $37.53 | 1400 |
| 2022-04-22 | 39.39 | $38.12 | 224 |
| 2022-04-21 | 39.98 | $38.69 | 1000 |
| 2022-04-20 | 40.53 | $40.16 | 137 |
| 2022-04-19 | 40.74 | $40.62 | 400 |
| 2022-04-18 | 40.84 | $40.28 | 1515 |
| 2022-04-14 | 41.09 | $40.41 | 144 |
| 2022-04-13 | 41.35 | $40.82 | 200 |
| 2022-04-12 | 41.53 | $40.50 | 100 |
| 2022-04-11 | 41.85 | $40.59 | 400 |
| 2022-04-08 | 42.21 | $41.48 | 100 |
| 2022-04-07 | 42.36 | $41.57 | 827 |
| 2022-04-06 | 42.50 | $41.96 | 244 |
| 2022-04-05 | 42.55 | $42.43 | 1009 |
| 2022-04-04 | 42.44 | $42.67 | 100 |
| 2022-04-01 | 42.22 | $42.38 | 1636 |
| 2022-03-31 | 42.04 | $42.07 | 120 |
| 2022-03-30 | 41.90 | $42.30 | 1800 |
| 2022-03-29 | 41.65 | $41.97 | 500 |
| 2022-03-28 | 41.45 | $41.14 | 726 |
| 2022-03-25 | 41.45 | $41.20 | 427 |
| 2022-03-24 | 41.43 | $41.47 | 400 |
| 2022-03-23 | 41.31 | $41.21 | 824 |
| 2022-03-22 | 41.24 | $41.57 | 800 |
| 2022-03-21 | 41.04 | $41.32 | 1200 |
| 2022-03-18 | 40.86 | $41.51 | 534 |
| 2022-03-17 | 40.58 | $41.34 | 100 |
| 2022-03-16 | 40.28 | $41.15 | 3439 |
| 2022-03-15 | 39.98 | $39.65 | 500 |
| 2022-03-14 | 40.09 | $39.25 | 2600 |
| 2022-03-11 | 40.34 | $40.24 | 1800 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
31.03
2025-01-10
Close Price
$34.10
Vol: 1000
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.48
Average
49.66
Maximum
73.98
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-01-10 | 31.03 | $34.10 | 1000 |
| 2025-01-08 | 36.25 | $34.87 | 15011 |
| 2025-01-07 | 40.10 | $35.33 | 3600 |
| 2025-01-06 | 41.55 | $35.49 | 200 |
| 2025-01-03 | 42.57 | $35.60 | 14900 |
| 2025-01-02 | 34.75 | $35.03 | 200 |
| 2024-12-31 | 35.89 | $35.17 | 5903 |
| 2024-12-30 | 37.56 | $35.37 | 224 |
| 2024-12-27 | 39.58 | $35.60 | 100 |
| 2024-12-26 | 42.29 | $35.89 | 100 |
| 2024-12-24 | 42.58 | $35.92 | 100 |
| 2024-12-23 | 38.76 | $35.63 | 100 |
| 2024-12-20 | 40.07 | $35.78 | 100 |
| 2024-12-19 | 36.68 | $35.53 | 100 |
| 2024-12-18 | 36.27 | $35.50 | 511 |
| 2024-12-17 | 46.60 | $36.58 | 100 |
| 2024-12-16 | 46.06 | $36.54 | 100 |
| 2024-12-13 | 47.20 | $36.64 | 100 |
| 2024-12-12 | 46.57 | $36.59 | 549 |
| 2024-12-11 | 49.35 | $36.84 | 100 |
| 2024-12-10 | 48.89 | $36.80 | 827 |
| 2024-12-09 | 54.18 | $37.25 | 100 |
| 2024-12-06 | 51.87 | $37.04 | 100 |
| 2024-12-05 | 52.22 | $37.07 | 100 |
| 2024-12-04 | 49.93 | $36.86 | 240 |
| 2024-12-03 | 52.68 | $37.10 | 600 |
| 2024-12-02 | 56.49 | $37.41 | 500 |
| 2024-11-29 | 56.49 | $37.41 | 100 |
| 2024-11-27 | 53.86 | $37.14 | 100 |
| 2024-11-26 | 51.28 | $36.89 | 100 |
| 2024-11-25 | 52.17 | $36.97 | 225 |
| 2024-11-22 | 50.64 | $36.82 | 100 |
| 2024-11-21 | 49.73 | $36.73 | 100 |
| 2024-11-20 | 48.83 | $36.64 | 100 |
| 2024-11-19 | 49.87 | $36.75 | 100 |
| 2024-11-18 | 48.55 | $36.61 | 100 |
| 2024-11-15 | 46.15 | $36.36 | 300 |
| 2024-11-14 | 44.47 | $36.19 | 100 |
| 2024-11-13 | 45.83 | $36.36 | 100 |
| 2024-11-12 | 46.54 | $36.45 | 100 |
| 2024-11-11 | 52.39 | $37.13 | 300 |
| 2024-11-08 | 48.20 | $36.67 | 142 |
| 2024-11-07 | 48.65 | $36.72 | 411 |
| 2024-11-06 | 43.75 | $36.22 | 1700 |
| 2024-11-05 | 51.49 | $37.05 | 100 |
| 2024-11-04 | 46.03 | $36.55 | 100 |
| 2024-11-01 | 44.61 | $36.43 | 300 |
| 2024-10-31 | 48.34 | $36.80 | 100 |
| 2024-10-30 | 49.29 | $36.89 | 100 |
| 2024-10-29 | 50.55 | $37.01 | 100 |
| 2024-10-28 | 57.41 | $37.60 | 100 |
| 2024-10-25 | 54.85 | $37.34 | 115 |
| 2024-10-24 | 54.34 | $37.29 | 200 |
| 2024-10-23 | 50.69 | $36.94 | 100 |
| 2024-10-22 | 50.69 | $36.94 | 100 |
| 2024-10-21 | 52.65 | $37.12 | 100 |
| 2024-10-18 | 54.77 | $37.31 | 100 |
| 2024-10-17 | 51.34 | $36.96 | 100 |
| 2024-10-16 | 54.00 | $37.20 | 100 |
| 2024-10-15 | 50.66 | $36.87 | 100 |
| 2024-10-14 | 53.81 | $37.15 | 334 |
| 2024-10-11 | 52.20 | $36.99 | 100 |
| 2024-10-10 | 53.53 | $37.11 | 800 |
| 2024-10-09 | 56.62 | $37.38 | 1100 |
| 2024-10-08 | 62.89 | $37.87 | 100 |
| 2024-10-07 | 63.85 | $37.94 | 100 |
| 2024-10-04 | 67.03 | $38.17 | 400 |
| 2024-10-03 | 64.86 | $37.87 | 1732 |
| 2024-10-02 | 73.98 | $38.46 | 200 |
| 2024-10-01 | 73.98 | $38.46 | 100 |
| 2024-09-30 | 73.81 | $38.43 | 400 |
| 2024-09-27 | 73.20 | $38.32 | 548 |
| 2024-09-26 | 71.06 | $37.95 | 100 |
| 2024-09-25 | 67.98 | $37.48 | 142 |
| 2024-09-24 | 69.78 | $37.60 | 100 |
| 2024-09-23 | 67.16 | $37.22 | 1300 |
| 2024-09-20 | 64.54 | $36.88 | — |
| 2024-09-19 | 64.30 | $36.85 | 100 |
| 2024-09-18 | 63.53 | $36.75 | 100 |
| 2024-09-17 | 63.66 | $36.76 | 100 |
| 2024-09-16 | 64.94 | $36.86 | 100 |
| 2024-09-13 | 63.03 | $36.59 | 100 |
| 2024-09-12 | 61.26 | $36.35 | — |
| 2024-09-11 | 60.74 | $36.28 | 100 |
| 2024-09-10 | 57.13 | $35.82 | 100 |
| 2024-09-09 | 56.30 | $35.72 | — |
| 2024-09-06 | 54.28 | $35.48 | 100 |
| 2024-09-05 | 61.59 | $36.13 | — |
| 2024-09-04 | 59.94 | $35.92 | — |
| 2024-09-03 | 57.00 | $35.57 | 204 |
| 2024-08-30 | 61.40 | $35.93 | 100 |
| 2024-08-29 | 58.07 | $35.54 | 100 |
| 2024-08-28 | 57.53 | $35.48 | 100 |
| 2024-08-27 | 59.33 | $35.63 | 100 |
| 2024-08-26 | 60.17 | $35.70 | 126 |
| 2024-08-23 | 60.98 | $35.77 | 100 |
| 2024-08-22 | 55.96 | $35.15 | — |
| 2024-08-21 | 60.37 | $35.52 | 100 |
| 2024-08-20 | 58.43 | $35.29 | 100 |
| 2024-08-19 | 60.50 | $35.46 | 100 |
| 2024-08-16 | 57.47 | $35.10 | 208 |
| 2024-08-15 | 56.05 | $34.94 | — |
| 2024-08-14 | 53.56 | $34.67 | 400 |
| 2024-08-13 | 55.55 | $34.85 | 128 |
| 2024-08-12 | 49.50 | $34.24 | 100 |
| 2024-08-09 | 49.92 | $34.28 | 100 |
| 2024-08-08 | 49.51 | $34.24 | 100 |
| 2024-08-07 | 46.60 | $33.96 | 100 |
| 2024-08-06 | 45.96 | $33.90 | 400 |
| 2024-08-05 | 44.61 | $33.77 | 1200 |
| 2024-08-02 | 53.30 | $34.66 | 500 |
| 2024-08-01 | 54.66 | $34.78 | 100 |
| 2024-07-31 | 58.71 | $35.12 | 300 |
| 2024-07-30 | 53.84 | $34.61 | 700 |
| 2024-07-29 | 55.05 | $34.71 | 704 |
| 2024-07-26 | 54.66 | $34.67 | 100 |
| 2024-07-25 | 50.74 | $34.28 | — |
| 2024-07-24 | 50.21 | $34.23 | 135 |
| 2024-07-23 | 52.22 | $34.42 | — |
| 2024-07-22 | 56.27 | $34.78 | — |
| 2024-07-19 | 52.05 | $34.35 | 100 |
| 2024-07-18 | 54.13 | $34.53 | — |
| 2024-07-17 | 54.71 | $34.58 | 100 |
| 2024-07-16 | 56.54 | $34.74 | — |
| 2024-07-15 | 53.59 | $34.42 | 614 |
| 2024-07-12 | 62.24 | $35.11 | 300 |
| 2024-07-11 | 58.76 | $34.73 | — |
| 2024-07-10 | 55.13 | $34.38 | 600 |
| 2024-07-09 | 50.79 | $34.01 | 100 |
| 2024-07-08 | 49.28 | $33.89 | 100 |
| 2024-07-05 | 50.13 | $33.96 | 100 |
| 2024-07-03 | 47.80 | $33.77 | 100 |
| 2024-07-02 | 40.10 | $33.22 | 100 |
| 2024-07-01 | 37.22 | $33.04 | 200 |
| 2024-06-28 | 35.42 | $32.93 | 217 |
| 2024-06-27 | 38.89 | $33.29 | 100 |
| 2024-06-26 | 39.71 | $33.37 | 600 |
| 2024-06-25 | 40.11 | $33.41 | 100 |
| 2024-06-24 | 42.57 | $33.65 | 1600 |
| 2024-06-21 | 44.52 | $33.83 | 1034 |
| 2024-06-20 | 46.08 | $33.97 | 100 |
| 2024-06-18 | 47.66 | $34.11 | 1525 |
| 2024-06-17 | 46.92 | $34.05 | 100 |
| 2024-06-14 | 47.45 | $34.10 | 100 |
| 2024-06-13 | 51.81 | $34.49 | 100 |
| 2024-06-12 | 53.99 | $34.67 | — |
| 2024-06-11 | 51.40 | $34.43 | 200 |
| 2024-06-10 | 55.07 | $34.73 | — |
| 2024-06-07 | 53.93 | $34.62 | 100 |
| 2024-06-06 | 61.37 | $35.17 | — |
| 2024-06-05 | 63.64 | $35.32 | — |
| 2024-06-04 | 63.12 | $35.26 | — |
| 2024-06-03 | 63.56 | $35.29 | 100 |
| 2024-05-31 | 63.08 | $35.23 | 100 |
| 2024-05-30 | 60.70 | $34.94 | — |
| 2024-05-29 | 56.99 | $34.53 | 217 |
| 2024-05-28 | 63.37 | $34.99 | 100 |
| 2024-05-24 | 62.50 | $34.89 | 100 |
| 2024-05-23 | 59.30 | $34.54 | 404 |
| 2024-05-22 | 70.41 | $35.22 | 200 |
| 2024-05-21 | 70.96 | $35.25 | 100 |
| 2024-05-20 | 69.35 | $35.04 | 600 |
| 2024-05-17 | 71.69 | $35.17 | 100 |
| 2024-05-16 | 72.23 | $35.20 | 727 |
| 2024-05-15 | 73.62 | $35.28 | 100 |
| 2024-05-14 | 71.18 | $34.91 | 141 |
| 2024-05-13 | 69.44 | $34.67 | 100 |
| 2024-05-10 | 69.77 | $34.69 | 100 |
| 2024-05-09 | 69.93 | $34.70 | 100 |
| 2024-05-08 | 67.30 | $34.33 | 300 |
| 2024-05-07 | 67.01 | $34.29 | 100 |
| 2024-05-06 | 65.76 | $34.12 | 622 |
| 2024-05-03 | 64.32 | $33.93 | 100 |
| 2024-05-02 | 61.57 | $33.59 | 220 |
| 2024-05-01 | 57.05 | $33.10 | 300 |
| 2024-04-30 | 56.05 | $33.00 | 100 |
| 2024-04-29 | 61.65 | $33.41 | 508 |
| 2024-04-26 | 54.35 | $32.72 | 1402 |
| 2024-04-25 | 53.25 | $32.63 | 100 |
| 2024-04-24 | 52.52 | $32.57 | 100 |
| 2024-04-23 | 50.32 | $32.39 | — |
| 2024-04-22 | 48.03 | $32.21 | 100 |
| 2024-04-19 | 45.24 | $32.00 | 100 |
| 2024-04-18 | 44.01 | $31.91 | 300 |
| 2024-04-17 | 43.20 | $31.85 | 100 |
| 2024-04-16 | 39.19 | $31.56 | 200 |
| 2024-04-15 | 43.08 | $31.95 | 900 |
| 2024-04-12 | 46.09 | $32.22 | 100 |
| 2024-04-11 | 51.12 | $32.62 | — |
| 2024-04-10 | 49.28 | $32.48 | 723 |
| 2024-04-09 | 59.64 | $33.16 | 300 |
| 2024-04-08 | 56.17 | $32.89 | 800 |
| 2024-04-05 | 53.19 | $32.68 | 730 |
| 2024-04-04 | 55.40 | $32.81 | 10700 |
| 2024-04-03 | 55.27 | $32.80 | 100 |
| 2024-04-02 | 54.74 | $32.76 | 100 |
| 2024-04-01 | 59.02 | $33.02 | 141 |
| 2024-03-28 | 60.93 | $33.13 | 200 |
| 2024-03-27 | 60.60 | $33.10 | 100 |
| 2024-03-26 | 55.05 | $32.64 | 1436 |
| 2024-03-25 | 56.20 | $32.71 | 145 |
| 2024-03-22 | 56.20 | $32.71 | — |
| 2024-03-21 | 56.65 | $32.74 | 100 |
| 2024-03-20 | 58.45 | $32.86 | — |
| 2024-03-19 | 54.94 | $32.55 | 100 |
| 2024-03-18 | 54.11 | $32.48 | 139 |
| 2024-03-15 | 50.64 | $32.20 | 28300 |
| 2024-03-14 | 51.70 | $32.28 | 100 |
| 2024-03-13 | 55.72 | $32.57 | 3044 |
| 2024-03-12 | 57.17 | $32.67 | 100 |
| 2024-03-11 | 59.38 | $32.82 | 109 |
| 2024-03-08 | 57.29 | $32.62 | — |
| 2024-03-07 | 57.85 | $32.66 | — |
| 2024-03-06 | 53.49 | $32.26 | — |
| 2024-03-05 | 49.39 | $31.93 | 100 |
| 2024-03-04 | 50.55 | $32.02 | 100 |
| 2024-03-01 | 50.43 | $32.01 | 100 |
| 2024-02-29 | 49.35 | $31.92 | 100 |
| 2024-02-28 | 45.09 | $31.58 | 500 |
| 2024-02-27 | 46.74 | $31.73 | 2905 |
| 2024-02-26 | 44.02 | $31.52 | 115 |
| 2024-02-23 | 46.27 | $31.73 | 106 |
| 2024-02-22 | 46.59 | $31.76 | 100 |
| 2024-02-21 | 47.53 | $31.85 | 100 |
| 2024-02-20 | 44.94 | $31.63 | 100 |
| 2024-02-16 | 45.72 | $31.71 | 100 |
| 2024-02-15 | 44.70 | $31.62 | 3020 |
| 2024-02-14 | 41.18 | $31.32 | — |
| 2024-02-13 | 36.43 | $30.95 | 100 |
| 2024-02-12 | 42.00 | $31.59 | 100 |
| 2024-02-09 | 38.22 | $31.32 | 100 |
| 2024-02-08 | 35.86 | $31.16 | 1400 |
| 2024-02-07 | 37.74 | $31.38 | 100 |
| 2024-02-06 | 35.10 | $31.20 | 100 |
| 2024-02-05 | 31.90 | $30.99 | 100 |
| 2024-02-02 | 35.02 | $31.39 | 100 |
| 2024-02-01 | 39.74 | $31.90 | 100 |
| 2024-01-31 | 33.21 | $31.51 | 100 |
| 2024-01-30 | 34.01 | $31.60 | 100 |
| 2024-01-29 | 35.10 | $31.72 | 521 |
| 2024-01-26 | 33.93 | $31.65 | 500 |
| 2024-01-25 | 34.44 | $31.71 | 100 |
| 2024-01-24 | 35.35 | $31.82 | 100 |
| 2024-01-23 | 36.18 | $31.92 | 100 |
| 2024-01-22 | 36.18 | $31.92 | 849 |
| 2024-01-19 | 37.53 | $32.09 | 100 |
| 2024-01-18 | 37.14 | $32.06 | 100 |
| 2024-01-17 | 37.29 | $32.08 | 130 |
| 2024-01-16 | 41.82 | $32.65 | 215 |
| 2024-01-12 | 47.84 | $33.27 | 128 |
| 2024-01-11 | 47.49 | $33.24 | 3428 |
| 2024-01-10 | 51.74 | $33.63 | 33817 |
| 2024-01-09 | 51.53 | $33.61 | — |
| 2024-01-08 | 53.42 | $33.78 | 32829 |
| 2024-01-05 | 50.37 | $33.48 | 6502 |
| 2024-01-04 | 52.89 | $33.71 | 100 |
| 2024-01-03 | 52.79 | $33.70 | 1200 |
| 2024-01-02 | 56.46 | $34.03 | 100 |
| 2023-12-29 | 59.06 | $34.25 | 247 |
| 2023-12-28 | 60.51 | $34.37 | 100 |
| 2023-12-27 | 59.00 | $34.18 | 100 |
| 2023-12-26 | 58.44 | $34.11 | 200 |
| 2023-12-22 | 59.10 | $34.17 | 300 |
| 2023-12-21 | 58.21 | $34.05 | 100 |
| 2023-12-20 | 54.12 | $33.53 | 500 |
| 2023-12-19 | 61.74 | $34.22 | — |
| 2023-12-18 | 58.52 | $33.82 | 100 |
| 2023-12-15 | 61.34 | $34.05 | 544 |
| 2023-12-14 | 66.34 | $34.43 | 100 |
| 2023-12-13 | 63.91 | $34.10 | 100 |
| 2023-12-12 | 56.82 | $33.31 | 100 |
| 2023-12-11 | 59.79 | $33.52 | 345 |
| 2023-12-08 | 59.60 | $33.50 | 1113 |
| 2023-12-07 | 60.00 | $33.53 | — |
| 2023-12-06 | 58.67 | $33.38 | 100 |
| 2023-12-05 | 57.41 | $33.24 | 1200 |
| 2023-12-04 | 58.99 | $33.37 | 510 |
| 2023-12-01 | 60.72 | $33.51 | 100 |
| 2023-11-30 | 57.61 | $33.14 | 16300 |
| 2023-11-29 | 57.09 | $33.08 | 45109 |
| 2023-11-28 | 57.54 | $33.12 | 508 |
| 2023-11-27 | 54.20 | $32.73 | 13900 |
| 2023-11-24 | 57.16 | $33.00 | 1427 |
| 2023-11-22 | 56.32 | $32.90 | 205 |
| 2023-11-21 | 57.49 | $33.01 | 102 |
| 2023-11-20 | 59.64 | $33.21 | 100 |
| 2023-11-17 | 58.00 | $32.99 | 100 |
| 2023-11-16 | 56.07 | $32.74 | 509 |
| 2023-11-15 | 56.17 | $32.75 | 300 |
| 2023-11-14 | 56.64 | $32.80 | 200 |
| 2023-11-13 | 46.00 | $31.56 | 1900 |
| 2023-11-10 | 45.90 | $31.55 | 500 |
| 2023-11-09 | 44.82 | $31.44 | 1200 |
| 2023-11-08 | 45.93 | $31.58 | 523 |
| 2023-11-07 | 47.95 | $31.83 | 37918 |
| 2023-11-06 | 49.44 | $32.01 | 400 |
| 2023-11-03 | 49.36 | $32.00 | 300 |
| 2023-11-02 | 45.35 | $31.53 | 1445 |
| 2023-11-01 | 39.44 | $30.92 | 8000 |
| 2023-10-31 | 36.89 | $30.68 | 1600 |
| 2023-10-30 | 36.25 | $30.62 | 200 |
| 2023-10-27 | 33.82 | $30.39 | 10200 |
| 2023-10-26 | 36.10 | $30.79 | 4219 |
| 2023-10-25 | 32.76 | $30.48 | 1212 |
| 2023-10-24 | 35.24 | $30.92 | 9304 |
| 2023-10-23 | 30.34 | $30.49 | 31500 |
| 2023-10-20 | 29.40 | $30.41 | 7500 |
| 2023-10-19 | 31.75 | $30.87 | 35400 |
| 2023-10-18 | 33.93 | $31.26 | 100 |
| 2023-10-17 | 37.52 | $31.83 | 100 |
| 2023-10-16 | 37.65 | $31.85 | 100 |
| 2023-10-13 | 35.37 | $31.64 | 549 |
| 2023-10-12 | 37.02 | $31.91 | 1219 |
| 2023-10-11 | 39.35 | $32.27 | — |
| 2023-10-10 | 35.50 | $31.91 | 111 |
| 2023-10-09 | 28.42 | $31.32 | 33 |
| 2023-10-06 | 28.04 | $31.29 | 100 |
| 2023-10-05 | 22.55 | $30.87 | 300 |
| 2023-10-04 | 23.06 | $31.00 | 100 |
| 2023-10-03 | 21.48 | $30.88 | 800 |
| 2023-10-02 | 23.02 | $31.29 | 100 |
| 2023-09-29 | 27.26 | $32.23 | 100 |
| 2023-09-28 | 26.57 | $32.18 | 100 |
| 2023-09-27 | 26.91 | $32.25 | 4940 |
| 2023-09-26 | 28.74 | $32.62 | 300 |
| 2023-09-25 | 32.34 | $33.26 | 100 |
| 2023-09-22 | 33.86 | $33.50 | 100 |
| 2023-09-21 | 34.69 | $33.63 | 100 |
| 2023-09-20 | 38.28 | $34.15 | 100 |
| 2023-09-19 | 38.72 | $34.21 | 100 |
| 2023-09-18 | 39.51 | $34.32 | 100 |
| 2023-09-15 | 40.51 | $34.46 | 100 |
| 2023-09-14 | 42.02 | $34.67 | 700 |
| 2023-09-13 | 36.90 | $34.19 | 600 |
| 2023-09-12 | 37.63 | $34.30 | 434 |
| 2023-09-11 | 38.41 | $34.42 | 107 |
| 2023-09-08 | 33.02 | $33.93 | 400 |
| 2023-09-07 | 33.59 | $34.03 | 105 |
| 2023-09-06 | 35.33 | $34.33 | — |
| 2023-09-05 | 37.35 | $34.66 | 100 |
| 2023-09-01 | 39.49 | $34.99 | 206 |
| 2023-08-31 | 41.05 | $35.22 | 300 |
| 2023-08-30 | 42.01 | $35.36 | — |
| 2023-08-29 | 44.70 | $35.74 | 100 |
| 2023-08-28 | 37.14 | $34.99 | 100 |
| 2023-08-25 | 34.54 | $34.76 | 100 |
| 2023-08-24 | 30.61 | $34.43 | 2202 |
| 2023-08-23 | 32.34 | $34.74 | 100 |
| 2023-08-22 | 29.28 | $34.49 | 100 |
| 2023-08-21 | 29.49 | $34.53 | 15 |
| 2023-08-18 | 27.95 | $34.40 | 100 |
| 2023-08-17 | 28.22 | $34.46 | 100 |
| 2023-08-16 | 29.25 | $34.69 | 300 |
| 2023-08-15 | 31.12 | $35.09 | 100 |
| 2023-08-14 | 34.90 | $35.80 | 100 |
| 2023-08-11 | 36.38 | $36.05 | 100 |
| 2023-08-10 | 38.54 | $36.40 | 100 |
| 2023-08-09 | 39.24 | $36.51 | 100 |
| 2023-08-08 | 38.47 | $36.43 | 100 |
| 2023-08-07 | 39.60 | $36.62 | 1545 |
| 2023-08-04 | 40.62 | $36.79 | 100 |
| 2023-08-03 | 42.13 | $37.04 | 100 |
| 2023-08-02 | 42.55 | $37.11 | 120 |
| 2023-08-01 | 48.62 | $38.03 | 100 |
| 2023-07-31 | 52.90 | $38.58 | 639 |
| 2023-07-28 | 51.50 | $38.39 | 100 |
| 2023-07-27 | 48.02 | $37.94 | 1103 |
| 2023-07-26 | 56.80 | $38.96 | — |
| 2023-07-25 | 58.50 | $39.13 | 100 |
| 2023-07-24 | 56.31 | $38.83 | 100 |
| 2023-07-21 | 54.81 | $38.63 | 103 |
| 2023-07-20 | 54.43 | $38.58 | 100 |
| 2023-07-19 | 58.17 | $38.99 | 303 |
| 2023-07-18 | 59.02 | $39.08 | 300 |
| 2023-07-17 | 58.89 | $39.06 | 100 |
| 2023-07-14 | 56.88 | $38.74 | 100 |
| 2023-07-13 | 60.59 | $39.16 | 100 |
| 2023-07-12 | 57.51 | $38.67 | 100 |
| 2023-07-11 | 52.73 | $38.00 | 100 |
| 2023-07-10 | 50.76 | $37.75 | 100 |
| 2023-07-07 | 48.82 | $37.51 | 100 |
| 2023-07-06 | 47.09 | $37.30 | 100 |
| 2023-07-05 | 52.57 | $37.98 | 100 |
| 2023-07-03 | 55.45 | $38.30 | 100 |
| 2023-06-30 | 51.84 | $37.84 | 900 |
| 2023-06-29 | 45.45 | $37.14 | 135 |
| 2023-06-28 | 45.87 | $37.19 | 100 |
| 2023-06-27 | 46.51 | $37.27 | 100 |
| 2023-06-26 | 42.39 | $36.84 | 100 |
| 2023-06-23 | 44.35 | $37.10 | 100 |
| 2023-06-22 | 49.92 | $37.76 | 100 |
| 2023-06-21 | 52.88 | $38.07 | 100 |
| 2023-06-20 | 55.72 | $38.35 | 1127 |
| 2023-06-16 | 60.70 | $38.80 | 108 |
| 2023-06-15 | 59.94 | $38.70 | 100 |
| 2023-06-14 | 54.08 | $38.00 | 100 |
| 2023-06-13 | 56.90 | $38.25 | 121 |
| 2023-06-12 | 54.27 | $37.96 | 104 |
| 2023-06-09 | 51.66 | $37.69 | 100 |
| 2023-06-08 | 51.46 | $37.67 | 100 |
| 2023-06-07 | 48.91 | $37.41 | 200 |
| 2023-06-06 | 49.67 | $37.49 | 100 |
| 2023-06-05 | 47.94 | $37.31 | 100 |
| 2023-06-02 | 50.61 | $37.60 | 1146 |
| 2023-06-01 | 46.62 | $37.19 | 100 |
| 2023-05-31 | 42.06 | $36.77 | 1024 |
| 2023-05-30 | 43.40 | $36.93 | 100 |
| 2023-05-26 | 43.98 | $37.00 | 200 |
| 2023-05-25 | 42.30 | $36.84 | 122 |
| 2023-05-24 | 43.31 | $36.97 | — |
| 2023-05-23 | 45.60 | $37.26 | 100 |
| 2023-05-22 | 48.37 | $37.59 | 100 |
| 2023-05-19 | 45.51 | $37.29 | — |
| 2023-05-18 | 45.13 | $37.25 | 100 |
| 2023-05-17 | 48.46 | $37.66 | 100 |
| 2023-05-16 | 46.25 | $37.42 | 100 |
| 2023-05-15 | 50.44 | $37.91 | 231 |
| 2023-05-12 | 47.10 | $37.55 | 100 |
| 2023-05-11 | 45.54 | $37.39 | 100 |
| 2023-05-10 | 47.27 | $37.60 | 100 |
| 2023-05-09 | 45.20 | $37.38 | 100 |
| 2023-05-08 | 47.62 | $37.68 | 100 |
| 2023-05-05 | 48.45 | $37.78 | 100 |
| 2023-05-04 | 44.04 | $37.30 | 100 |
| 2023-05-03 | 43.37 | $37.23 | 100 |
| 2023-05-02 | 43.87 | $37.30 | 100 |
| 2023-05-01 | 46.64 | $37.68 | 400 |
| 2023-04-28 | 47.77 | $37.83 | 100 |
| 2023-04-27 | 48.29 | $37.90 | 120 |
| 2023-04-26 | 43.55 | $37.33 | 100 |
| 2023-04-25 | 46.38 | $37.73 | 100 |
| 2023-04-24 | 52.56 | $38.49 | 200 |
| 2023-04-21 | 53.00 | $38.54 | 100 |
| 2023-04-20 | 52.47 | $38.47 | 100 |
| 2023-04-19 | 56.08 | $38.89 | 100 |
| 2023-04-18 | 57.97 | $39.10 | 200 |
| 2023-04-17 | 57.25 | $38.99 | 400 |
| 2023-04-14 | 55.13 | $38.67 | 100 |
| 2023-04-13 | 57.86 | $38.99 | 100 |
| 2023-04-12 | 54.81 | $38.53 | 100 |
| 2023-04-11 | 57.20 | $38.81 | 100 |
| 2023-04-10 | 55.14 | $38.50 | 402 |
| 2023-04-06 | 52.33 | $38.10 | 138 |
| 2023-04-05 | 52.48 | $38.12 | — |
| 2023-04-04 | 53.24 | $38.22 | 100 |
| 2023-04-03 | 56.00 | $38.58 | 100 |
| 2023-03-31 | 57.49 | $38.77 | 327 |
| 2023-03-30 | 55.47 | $38.43 | 100 |
| 2023-03-29 | 51.90 | $37.87 | — |
| 2023-03-28 | 47.77 | $37.29 | 103 |
| 2023-03-27 | 48.38 | $37.38 | 211 |
| 2023-03-24 | 46.20 | $37.08 | — |
| 2023-03-23 | 47.41 | $37.27 | 1201 |
| 2023-03-22 | 46.57 | $37.15 | 100 |
| 2023-03-21 | 48.27 | $37.43 | 100 |
| 2023-03-20 | 44.04 | $36.82 | 100 |
| 2023-03-17 | 39.83 | $36.27 | 100 |
| 2023-03-16 | 44.71 | $37.11 | 100 |
| 2023-03-15 | 42.31 | $36.81 | 339 |
| 2023-03-14 | 46.75 | $37.50 | — |
| 2023-03-13 | 43.40 | $37.09 | 5 |
| 2023-03-10 | 41.87 | $36.91 | 1636 |
| 2023-03-09 | 43.81 | $37.22 | 100 |
| 2023-03-08 | 47.94 | $37.83 | 346 |
| 2023-03-07 | 47.24 | $37.74 | 100 |
| 2023-03-06 | 50.46 | $38.19 | 100 |
| 2023-03-03 | 48.84 | $37.97 | 244 |
| 2023-03-02 | 43.68 | $37.32 | 2807 |
| 2023-03-01 | 45.15 | $37.54 | 800 |
| 2023-02-28 | 42.49 | $37.22 | — |
| 2023-02-27 | 42.79 | $37.27 | 100 |
| 2023-02-24 | 39.10 | $36.83 | 1031 |
| 2023-02-23 | 43.13 | $37.50 | 121 |
| 2023-02-22 | 41.42 | $37.30 | 100 |
| 2023-02-21 | 42.57 | $37.49 | 800 |
| 2023-02-17 | 46.32 | $38.07 | — |
| 2023-02-16 | 47.91 | $38.30 | 300 |
| 2023-02-15 | 52.45 | $38.91 | 100 |
| 2023-02-14 | 51.00 | $38.71 | — |
| 2023-02-13 | 51.30 | $38.75 | 129 |
| 2023-02-10 | 48.53 | $38.36 | 100 |
| 2023-02-09 | 49.49 | $38.50 | 135 |
| 2023-02-08 | 50.30 | $38.62 | 106 |
| 2023-02-07 | 52.55 | $38.95 | 401 |
| 2023-02-06 | 50.97 | $38.70 | 100 |
| 2023-02-03 | 52.29 | $38.90 | 100 |
| 2023-02-02 | 59.04 | $39.83 | 121 |
| 2023-02-01 | 59.67 | $39.91 | 100 |
| 2023-01-31 | 56.35 | $39.31 | 325 |
| 2023-01-30 | 53.38 | $38.82 | 100 |
| 2023-01-27 | 57.23 | $39.33 | 647 |
| 2023-01-26 | 58.90 | $39.54 | 1206 |
| 2023-01-25 | 57.73 | $39.33 | 100 |
| 2023-01-24 | 59.57 | $39.57 | 100 |
| 2023-01-23 | 59.52 | $39.56 | 220 |
| 2023-01-20 | 57.05 | $39.08 | 100 |
| 2023-01-19 | 54.58 | $38.63 | 131 |
| 2023-01-18 | 60.12 | $39.39 | 437 |
| 2023-01-17 | 63.34 | $39.79 | 107 |
| 2023-01-13 | 62.82 | $39.68 | 200 |
| 2023-01-12 | 62.63 | $39.64 | 302 |
| 2023-01-11 | 59.41 | $38.96 | 100 |
| 2023-01-10 | 56.07 | $38.33 | 100 |
| 2023-01-09 | 53.84 | $37.94 | 200 |
| 2023-01-06 | 52.24 | $37.67 | 500 |
| 2023-01-05 | 44.64 | $36.54 | 200 |
| 2023-01-04 | 47.77 | $37.03 | 200 |
| 2023-01-03 | 45.16 | $36.68 | 1400 |
| 2022-12-30 | 45.22 | $36.69 | 6 |
| 2022-12-29 | 46.85 | $36.96 | 100 |
| 2022-12-28 | 42.06 | $36.31 | 4200 |
| 2022-12-27 | 45.16 | $36.83 | 4645 |
| 2022-12-23 | 44.64 | $36.76 | 100 |
| 2022-12-22 | 45.04 | $36.83 | 600 |
| 2022-12-21 | 49.91 | $37.62 | 300 |
| 2022-12-20 | 48.37 | $37.39 | 100 |
| 2022-12-19 | 48.37 | $37.39 | 106 |
| 2022-12-16 | 49.45 | $37.57 | 1244 |
| 2022-12-15 | 54.01 | $38.29 | 649 |
| 2022-12-14 | 58.51 | $38.92 | — |
| 2022-12-13 | 57.66 | $38.76 | 100 |
| 2022-12-12 | 56.17 | $38.48 | 300 |
| 2022-12-09 | 54.65 | $38.20 | 433 |
| 2022-12-08 | 56.37 | $38.46 | 100 |
| 2022-12-07 | 55.81 | $38.35 | 200 |
| 2022-12-06 | 55.16 | $38.22 | 100 |
| 2022-12-05 | 57.63 | $38.62 | 100 |
| 2022-12-02 | 61.34 | $39.19 | 100 |
| 2022-12-01 | 59.96 | $38.87 | 100 |
| 2022-11-30 | 60.09 | $38.89 | 100 |
| 2022-11-29 | 53.88 | $37.55 | 100 |
| 2022-11-28 | 53.88 | $37.55 | 422 |
| 2022-11-25 | 58.21 | $38.26 | — |
| 2022-11-23 | 58.52 | $38.31 | — |
| 2022-11-22 | 56.66 | $37.89 | 5100 |
| 2022-11-21 | 54.81 | $37.49 | 100 |
| 2022-11-18 | 56.35 | $37.76 | 100 |
| 2022-11-17 | 55.56 | $37.58 | 326 |
| 2022-11-16 | 57.25 | $37.89 | 300 |
| 2022-11-15 | 59.36 | $38.27 | 100 |
| 2022-11-14 | 57.81 | $37.87 | 200 |
| 2022-11-11 | 60.90 | $38.43 | 216 |
| 2022-11-10 | 60.21 | $38.24 | 100 |
| 2022-11-09 | 51.17 | $36.13 | 222 |
| 2022-11-08 | 53.87 | $36.62 | 100 |
| 2022-11-07 | 51.49 | $36.14 | 148 |
| 2022-11-04 | 52.29 | $36.29 | 512 |
| 2022-11-03 | 47.25 | $35.32 | 210 |
| 2022-11-02 | 45.56 | $35.02 | 100 |
| 2022-11-01 | 47.69 | $35.46 | 711 |
| 2022-10-31 | 46.11 | $35.17 | 100 |
| 2022-10-28 | 47.61 | $35.49 | 615 |
| 2022-10-27 | 47.36 | $35.44 | 418 |
| 2022-10-26 | 47.94 | $35.57 | 500 |
| 2022-10-25 | 44.84 | $34.94 | 2106 |
| 2022-10-24 | 39.65 | $33.98 | 100 |
| 2022-10-21 | 40.29 | $34.15 | 140 |
| 2022-10-20 | 36.22 | $33.44 | 3206 |
| 2022-10-19 | 37.88 | $33.92 | 800 |
| 2022-10-18 | 40.37 | $34.60 | 100 |
| 2022-10-17 | 38.50 | $34.27 | 100 |
| 2022-10-14 | 33.16 | $33.38 | 334 |
| 2022-10-13 | 35.25 | $34.02 | 300 |
| 2022-10-12 | 31.46 | $33.43 | 100 |
| 2022-10-11 | 32.22 | $33.68 | 100 |
| 2022-10-10 | 32.73 | $33.85 | 200 |
| 2022-10-07 | 33.62 | $34.15 | 200 |
| 2022-10-06 | 36.32 | $35.01 | 200 |
| 2022-10-05 | 38.65 | $35.69 | 100 |
| 2022-10-04 | 41.12 | $36.36 | 300 |
| 2022-10-03 | 34.01 | $35.17 | 200 |
| 2022-09-30 | 28.34 | $34.35 | 433 |
| 2022-09-29 | 29.55 | $34.76 | 6136 |
| 2022-09-28 | 32.85 | $35.78 | 120 |
| 2022-09-27 | 29.39 | $35.31 | 117 |
| 2022-09-26 | 30.24 | $35.58 | 200 |
| 2022-09-23 | 32.49 | $36.26 | 800 |
| 2022-09-22 | 36.20 | $37.25 | 100 |
| 2022-09-21 | 38.26 | $37.74 | 100 |
| 2022-09-20 | 39.88 | $38.11 | 210 |
| 2022-09-19 | 42.83 | $38.74 | 132 |
| 2022-09-16 | 42.05 | $38.62 | 445 |
| 2022-09-15 | 43.59 | $38.95 | 700 |
| 2022-09-14 | 48.97 | $39.99 | 100 |
| 2022-09-13 | 47.00 | $39.66 | 2524 |
| 2022-09-12 | 54.72 | $40.93 | 100 |
| 2022-09-09 | 52.56 | $40.56 | 100 |
| 2022-09-08 | 50.76 | $40.26 | 100 |
| 2022-09-07 | 50.76 | $40.26 | 1401 |
| 2022-09-06 | 41.27 | $38.85 | 1002 |
| 2022-09-02 | 39.94 | $38.68 | 120 |
| 2022-09-01 | 42.63 | $39.18 | 431 |
| 2022-08-31 | 44.57 | $39.52 | 100 |
| 2022-08-30 | 47.66 | $40.03 | 114 |
| 2022-08-29 | 51.15 | $40.56 | 421 |
| 2022-08-26 | 52.25 | $40.72 | 1547 |
| 2022-08-25 | 59.81 | $41.71 | 432 |
| 2022-08-24 | 57.82 | $41.37 | 1010 |
| 2022-08-23 | 59.13 | $41.53 | 336 |
| 2022-08-22 | 57.35 | $41.22 | 200 |
| 2022-08-19 | 61.89 | $41.77 | 1000 |
| 2022-08-18 | 70.58 | $42.67 | 700 |
| 2022-08-17 | 69.82 | $42.50 | 700 |
| 2022-08-16 | 70.53 | $42.57 | 1400 |
| 2022-08-15 | 70.49 | $42.56 | 1217 |
| 2022-08-12 | 69.85 | $42.40 | 400 |
| 2022-08-11 | 68.14 | $41.98 | 1500 |
| 2022-08-10 | 69.75 | $42.16 | 1107 |
| 2022-08-09 | 65.93 | $41.26 | 440 |
| 2022-08-08 | 64.99 | $41.06 | 908 |
| 2022-08-05 | 64.39 | $40.93 | 1600 |
| 2022-08-04 | 64.21 | $40.89 | 150200 |
| 2022-08-03 | 62.91 | $40.60 | 900 |
| 2022-08-02 | 64.91 | $40.86 | 101 |
| 2022-08-01 | 64.87 | $40.85 | 300 |
| 2022-07-29 | 64.60 | $40.78 | 100 |
| 2022-07-28 | 63.28 | $40.44 | 6000 |
| 2022-07-27 | 57.37 | $39.11 | 405 |
| 2022-07-26 | 51.01 | $37.98 | 100 |
| 2022-07-25 | 53.29 | $38.32 | 10900 |
| 2022-07-22 | 52.21 | $38.14 | 230 |
| 2022-07-21 | 52.66 | $38.21 | 439 |
| 2022-07-20 | 52.38 | $38.16 | 100 |
| 2022-07-19 | 52.68 | $38.21 | 635 |
| 2022-07-18 | 49.87 | $37.68 | 100 |
| 2022-07-15 | 47.70 | $37.29 | 436 |
| 2022-07-14 | 48.57 | $37.46 | 101 |
| 2022-07-13 | 48.87 | $37.52 | 335 |
| 2022-07-12 | 46.74 | $37.11 | 100 |
| 2022-07-11 | 48.32 | $37.45 | 539 |
| 2022-07-08 | 52.72 | $38.33 | 1200 |
| 2022-07-07 | 53.14 | $38.41 | 701 |
| 2022-07-06 | 47.28 | $37.23 | 107 |
| 2022-07-05 | 47.23 | $37.22 | 547 |
| 2022-07-01 | 48.92 | $37.58 | 600 |
| 2022-06-30 | 47.63 | $37.32 | 400 |
| 2022-06-29 | 46.41 | $37.07 | 832 |
| 2022-06-28 | 50.11 | $37.90 | 200 |
| 2022-06-27 | 51.87 | $38.27 | 4100 |
| 2022-06-24 | 51.87 | $38.27 | 100 |
| 2022-06-23 | 48.67 | $37.54 | 200 |
| 2022-06-22 | 46.69 | $37.11 | 100 |
| 2022-06-21 | 47.33 | $37.27 | 400 |
| 2022-06-17 | 43.92 | $36.53 | 1224 |
| 2022-06-16 | 40.98 | $35.93 | 18031 |
| 2022-06-15 | 44.33 | $36.84 | 126 |
| 2022-06-14 | 40.63 | $36.11 | 100 |
| 2022-06-13 | 41.90 | $36.46 | 400 |
| 2022-06-10 | 48.47 | $38.06 | 100 |
| 2022-06-09 | 50.20 | $38.43 | 100 |
| 2022-06-08 | 55.21 | $39.42 | 126 |
| 2022-06-07 | 57.93 | $39.91 | 400 |
| 2022-06-06 | 57.36 | $39.77 | 1024 |
| 2022-06-03 | 54.56 | $39.10 | 107 |
| 2022-06-02 | 56.84 | $39.53 | 500 |
| 2022-06-01 | 51.58 | $38.35 | 219 |
| 2022-05-31 | 53.30 | $38.68 | 108 |
| 2022-05-27 | 53.72 | $38.76 | 300 |
| 2022-05-26 | 51.10 | $38.18 | 100 |
| 2022-05-25 | 49.12 | $37.76 | — |
| 2022-05-24 | 47.78 | $37.48 | 200 |
| 2022-05-23 | 50.20 | $38.02 | 1613 |
| 2022-05-20 | 47.88 | $37.52 | 149 |
| 2022-05-19 | 47.13 | $37.36 | 200 |
| 2022-05-18 | 42.31 | $36.38 | — |
| 2022-05-17 | 44.14 | $36.85 | 735 |
| 2022-05-16 | 38.30 | $35.77 | 100 |
| 2022-05-13 | 38.76 | $35.90 | 446 |
| 2022-05-12 | 31.69 | $34.73 | 1128 |
| 2022-05-11 | 33.09 | $35.18 | 427 |
| 2022-05-10 | 33.65 | $35.36 | 534 |
| 2022-05-09 | 32.56 | $35.18 | 12935 |
| 2022-05-06 | 36.81 | $36.51 | 300 |
| 2022-05-05 | 38.64 | $37.02 | 500 |
| 2022-05-04 | 43.95 | $38.32 | 200 |
| 2022-05-03 | 37.56 | $37.30 | 100 |
| 2022-05-02 | 34.64 | $36.88 | 700 |
| 2022-04-29 | 34.75 | $36.91 | 1600 |
| 2022-04-28 | 36.29 | $37.33 | 623 |
| 2022-04-27 | 35.05 | $37.14 | 200 |
| 2022-04-26 | 31.26 | $36.57 | 600 |
| 2022-04-25 | 34.48 | $37.53 | 1400 |
| 2022-04-22 | 36.69 | $38.12 | 224 |
| 2022-04-21 | 38.98 | $38.69 | 1000 |
| 2022-04-20 | 46.01 | $40.16 | 137 |
| 2022-04-19 | 48.62 | $40.62 | 400 |
| 2022-04-18 | 46.49 | $40.28 | 1515 |
| 2022-04-14 | 47.20 | $40.41 | 144 |
| 2022-04-13 | 49.47 | $40.82 | 200 |
| 2022-04-12 | 47.60 | $40.50 | 100 |
| 2022-04-11 | 48.08 | $40.59 | 400 |
| 2022-04-08 | 53.04 | $41.48 | 100 |
| 2022-04-07 | 53.57 | $41.57 | 827 |
| 2022-04-06 | 55.87 | $41.96 | 244 |
| 2022-04-05 | 58.77 | $42.43 | 1009 |
| 2022-04-04 | 60.28 | $42.67 | 100 |
| 2022-04-01 | 59.07 | $42.38 | 1636 |
| 2022-03-31 | 57.76 | $42.07 | 120 |
| 2022-03-30 | 59.09 | $42.30 | 1800 |
| 2022-03-29 | 57.77 | $41.97 | 500 |
| 2022-03-28 | 54.22 | $41.14 | 726 |
| 2022-03-25 | 54.54 | $41.20 | 427 |
| 2022-03-24 | 55.92 | $41.47 | 400 |
| 2022-03-23 | 54.87 | $41.21 | 824 |
| 2022-03-22 | 56.65 | $41.57 | 800 |
| 2022-03-21 | 55.70 | $41.32 | 1200 |
| 2022-03-18 | 56.59 | $41.51 | 534 |
| 2022-03-17 | 56.00 | $41.34 | 100 |
| 2022-03-16 | 55.34 | $41.15 | 3439 |
| 2022-03-15 | 49.75 | $39.65 | 500 |
| 2022-03-14 | 48.10 | $39.25 | 2600 |
| 2022-03-11 | 52.12 | $40.24 | 1800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-51.91
2025-01-10
Close Price
$34.10
Vol: 1000
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.56
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-01-10 | -51.91 | $34.10 | 1000 |
| 2025-01-08 | -87.92 | $34.87 | 15011 |
| 2025-01-07 | -86.49 | $35.33 | 3600 |
| 2025-01-06 | -79.28 | $35.49 | 200 |
| 2025-01-03 | -74.32 | $35.60 | 14900 |
| 2025-01-02 | -100.00 | $35.03 | 200 |
| 2024-12-31 | -100.00 | $35.17 | 5903 |
| 2024-12-30 | -100.00 | $35.37 | 224 |
| 2024-12-27 | -94.90 | $35.60 | 100 |
| 2024-12-26 | -80.10 | $35.89 | 100 |
| 2024-12-24 | -78.57 | $35.92 | 100 |
| 2024-12-23 | -93.37 | $35.63 | 100 |
| 2024-12-20 | -85.71 | $35.78 | 100 |
| 2024-12-19 | -98.47 | $35.53 | 100 |
| 2024-12-18 | -100.00 | $35.50 | 511 |
| 2024-12-17 | -95.65 | $36.58 | 100 |
| 2024-12-16 | -100.00 | $36.54 | 100 |
| 2024-12-13 | -69.49 | $36.64 | 100 |
| 2024-12-12 | -68.50 | $36.59 | 549 |
| 2024-12-11 | -48.82 | $36.84 | 100 |
| 2024-12-10 | -51.97 | $36.80 | 827 |
| 2024-12-09 | -16.54 | $37.25 | 100 |
| 2024-12-06 | -33.07 | $37.04 | 100 |
| 2024-12-05 | -30.71 | $37.07 | 100 |
| 2024-12-04 | -30.15 | $36.86 | 240 |
| 2024-12-03 | -18.09 | $37.10 | 600 |
| 2024-12-02 | -2.51 | $37.41 | 500 |
| 2024-11-29 | 0.00 | $37.41 | 100 |
| 2024-11-27 | -4.02 | $37.14 | 100 |
| 2024-11-26 | -18.39 | $36.89 | 100 |
| 2024-11-25 | -13.79 | $36.97 | 225 |
| 2024-11-22 | -36.62 | $36.82 | 100 |
| 2024-11-21 | -40.85 | $36.73 | 100 |
| 2024-11-20 | -45.07 | $36.64 | 100 |
| 2024-11-19 | -39.91 | $36.75 | 100 |
| 2024-11-18 | -46.48 | $36.61 | 100 |
| 2024-11-15 | -58.22 | $36.36 | 300 |
| 2024-11-14 | -66.20 | $36.19 | 100 |
| 2024-11-13 | -58.22 | $36.36 | 100 |
| 2024-11-12 | -53.99 | $36.45 | 100 |
| 2024-11-11 | -22.07 | $37.13 | 300 |
| 2024-11-08 | -43.66 | $36.67 | 142 |
| 2024-11-07 | -41.31 | $36.72 | 411 |
| 2024-11-06 | -64.79 | $36.22 | 1700 |
| 2024-11-05 | -47.01 | $37.05 | 100 |
| 2024-11-04 | -91.67 | $36.55 | 100 |
| 2024-11-01 | -100.00 | $36.43 | 300 |
| 2024-10-31 | -100.00 | $36.80 | 100 |
| 2024-10-30 | -98.46 | $36.89 | 100 |
| 2024-10-29 | -91.20 | $37.01 | 100 |
| 2024-10-28 | -54.09 | $37.60 | 100 |
| 2024-10-25 | -70.44 | $37.34 | 115 |
| 2024-10-24 | -73.58 | $37.29 | 200 |
| 2024-10-23 | -95.60 | $36.94 | 100 |
| 2024-10-22 | -95.60 | $36.94 | 100 |
| 2024-10-21 | -84.28 | $37.12 | 100 |
| 2024-10-18 | -72.33 | $37.31 | 100 |
| 2024-10-17 | -94.34 | $36.96 | 100 |
| 2024-10-16 | -78.26 | $37.20 | 100 |
| 2024-10-15 | -92.98 | $36.87 | 100 |
| 2024-10-14 | -76.61 | $37.15 | 334 |
| 2024-10-11 | -85.96 | $36.99 | 100 |
| 2024-10-10 | -72.19 | $37.11 | 800 |
| 2024-10-09 | -51.18 | $37.38 | 1100 |
| 2024-10-08 | -27.06 | $37.87 | 100 |
| 2024-10-07 | -19.70 | $37.94 | 100 |
| 2024-10-04 | -10.58 | $38.17 | 400 |
| 2024-10-03 | -19.80 | $37.87 | 1732 |
| 2024-10-02 | 0.00 | $38.46 | 200 |
| 2024-10-01 | 0.00 | $38.46 | 100 |
| 2024-09-30 | 0.00 | $38.43 | 400 |
| 2024-09-27 | -1.73 | $38.32 | 548 |
| 2024-09-26 | 0.00 | $37.95 | 100 |
| 2024-09-25 | -5.66 | $37.48 | 142 |
| 2024-09-24 | 0.00 | $37.60 | 100 |
| 2024-09-23 | 0.00 | $37.22 | 1300 |
| 2024-09-20 | 0.00 | $36.88 | — |
| 2024-09-19 | -0.58 | $36.85 | 100 |
| 2024-09-18 | -6.43 | $36.75 | 100 |
| 2024-09-17 | -5.85 | $36.76 | 100 |
| 2024-09-16 | 0.00 | $36.86 | 100 |
| 2024-09-13 | 0.00 | $36.59 | 100 |
| 2024-09-12 | 0.00 | $36.35 | — |
| 2024-09-11 | 0.00 | $36.28 | 100 |
| 2024-09-10 | -20.26 | $35.82 | 100 |
| 2024-09-09 | -21.69 | $35.72 | — |
| 2024-09-06 | -34.39 | $35.48 | 100 |
| 2024-09-05 | 0.00 | $36.13 | — |
| 2024-09-04 | -0.51 | $35.92 | — |
| 2024-09-03 | -17.39 | $35.57 | 204 |
| 2024-08-30 | 0.00 | $35.93 | 100 |
| 2024-08-29 | -5.03 | $35.54 | 100 |
| 2024-08-28 | -6.35 | $35.48 | 100 |
| 2024-08-27 | -3.06 | $35.63 | 100 |
| 2024-08-26 | -1.53 | $35.70 | 126 |
| 2024-08-23 | 0.00 | $35.77 | 100 |
| 2024-08-22 | -8.56 | $35.15 | — |
| 2024-08-21 | 0.00 | $35.52 | 100 |
| 2024-08-20 | -3.99 | $35.29 | 100 |
| 2024-08-19 | 0.00 | $35.46 | 100 |
| 2024-08-16 | -0.51 | $35.10 | 208 |
| 2024-08-15 | -4.59 | $34.94 | — |
| 2024-08-14 | -11.48 | $34.67 | 400 |
| 2024-08-13 | -6.89 | $34.85 | 128 |
| 2024-08-12 | -22.45 | $34.24 | 100 |
| 2024-08-09 | -21.43 | $34.28 | 100 |
| 2024-08-08 | -24.19 | $34.24 | 100 |
| 2024-08-07 | -31.17 | $33.96 | 100 |
| 2024-08-06 | -32.67 | $33.90 | 400 |
| 2024-08-05 | -35.91 | $33.77 | 1200 |
| 2024-08-02 | -27.50 | $34.66 | 500 |
| 2024-08-01 | -21.50 | $34.78 | 100 |
| 2024-07-31 | -4.50 | $35.12 | 300 |
| 2024-07-30 | -30.00 | $34.61 | 700 |
| 2024-07-29 | -23.04 | $34.71 | 704 |
| 2024-07-26 | -23.68 | $34.67 | 100 |
| 2024-07-25 | -40.79 | $34.28 | — |
| 2024-07-24 | -42.98 | $34.23 | 135 |
| 2024-07-23 | -34.65 | $34.42 | — |
| 2024-07-22 | -18.86 | $34.78 | — |
| 2024-07-19 | -37.72 | $34.35 | 100 |
| 2024-07-18 | -29.82 | $34.53 | — |
| 2024-07-17 | -27.63 | $34.58 | 100 |
| 2024-07-16 | -20.61 | $34.74 | — |
| 2024-07-15 | -34.65 | $34.42 | 614 |
| 2024-07-12 | -4.39 | $35.11 | 300 |
| 2024-07-11 | 0.00 | $34.73 | — |
| 2024-07-10 | -16.67 | $34.38 | 600 |
| 2024-07-09 | -40.00 | $34.01 | 100 |
| 2024-07-08 | -46.67 | $33.89 | 100 |
| 2024-07-05 | -54.02 | $33.96 | 100 |
| 2024-07-03 | -64.85 | $33.77 | 100 |
| 2024-07-02 | -87.87 | $33.22 | 100 |
| 2024-07-01 | -95.40 | $33.04 | 200 |
| 2024-06-28 | -100.00 | $32.93 | 217 |
| 2024-06-27 | -93.55 | $33.29 | 100 |
| 2024-06-26 | -89.86 | $33.37 | 600 |
| 2024-06-25 | -100.00 | $33.41 | 100 |
| 2024-06-24 | -100.00 | $33.65 | 1600 |
| 2024-06-21 | -100.00 | $33.83 | 1034 |
| 2024-06-20 | -94.41 | $33.97 | 100 |
| 2024-06-18 | -84.62 | $34.11 | 1525 |
| 2024-06-17 | -100.00 | $34.05 | 100 |
| 2024-06-14 | -100.00 | $34.10 | 100 |
| 2024-06-13 | -74.77 | $34.49 | 100 |
| 2024-06-12 | -58.56 | $34.67 | — |
| 2024-06-11 | -80.18 | $34.43 | 200 |
| 2024-06-10 | -74.68 | $34.73 | — |
| 2024-06-07 | -88.61 | $34.62 | 100 |
| 2024-06-06 | -18.99 | $35.17 | — |
| 2024-06-05 | 0.00 | $35.32 | — |
| 2024-06-04 | -2.34 | $35.26 | — |
| 2024-06-03 | 0.00 | $35.29 | 100 |
| 2024-05-31 | -3.70 | $35.23 | 100 |
| 2024-05-30 | -17.17 | $34.94 | — |
| 2024-05-29 | -30.86 | $34.53 | 217 |
| 2024-05-28 | -11.93 | $34.99 | 100 |
| 2024-05-24 | -16.05 | $34.89 | 100 |
| 2024-05-23 | -26.24 | $34.54 | 404 |
| 2024-05-22 | -2.13 | $35.22 | 200 |
| 2024-05-21 | -1.06 | $35.25 | 100 |
| 2024-05-20 | -8.30 | $35.04 | 600 |
| 2024-05-17 | -3.58 | $35.17 | 100 |
| 2024-05-16 | -2.44 | $35.20 | 727 |
| 2024-05-15 | 0.00 | $35.28 | 100 |
| 2024-05-14 | 0.00 | $34.91 | 141 |
| 2024-05-13 | -0.96 | $34.67 | 100 |
| 2024-05-10 | -0.32 | $34.69 | 100 |
| 2024-05-09 | 0.00 | $34.70 | 100 |
| 2024-05-08 | 0.00 | $34.33 | 300 |
| 2024-05-07 | 0.00 | $34.29 | 100 |
| 2024-05-06 | 0.00 | $34.12 | 622 |
| 2024-05-03 | 0.00 | $33.93 | 100 |
| 2024-05-02 | 0.00 | $33.59 | 220 |
| 2024-05-01 | -16.76 | $33.10 | 300 |
| 2024-04-30 | -22.16 | $33.00 | 100 |
| 2024-04-29 | 0.00 | $33.41 | 508 |
| 2024-04-26 | -29.27 | $32.72 | 1402 |
| 2024-04-25 | -34.76 | $32.63 | 100 |
| 2024-04-24 | -38.41 | $32.57 | 100 |
| 2024-04-23 | -49.39 | $32.39 | — |
| 2024-04-22 | -60.37 | $32.21 | 100 |
| 2024-04-19 | -73.17 | $32.00 | 100 |
| 2024-04-18 | -78.66 | $31.91 | 300 |
| 2024-04-17 | -82.32 | $31.85 | 100 |
| 2024-04-16 | -100.00 | $31.56 | 200 |
| 2024-04-15 | -100.00 | $31.95 | 900 |
| 2024-04-12 | -97.03 | $32.22 | 100 |
| 2024-04-11 | -57.43 | $32.62 | — |
| 2024-04-10 | -71.29 | $32.48 | 723 |
| 2024-04-09 | -3.96 | $33.16 | 300 |
| 2024-04-08 | -25.53 | $32.89 | 800 |
| 2024-04-05 | -47.87 | $32.68 | 730 |
| 2024-04-04 | -34.04 | $32.81 | 10700 |
| 2024-04-03 | -35.11 | $32.80 | 100 |
| 2024-04-02 | -30.83 | $32.76 | 100 |
| 2024-04-01 | -9.17 | $33.02 | 141 |
| 2024-03-28 | 0.00 | $33.13 | 200 |
| 2024-03-27 | 0.00 | $33.10 | 100 |
| 2024-03-26 | -16.06 | $32.64 | 1436 |
| 2024-03-25 | -10.95 | $32.71 | 145 |
| 2024-03-22 | -10.95 | $32.71 | — |
| 2024-03-21 | -8.76 | $32.74 | 100 |
| 2024-03-20 | 0.00 | $32.86 | — |
| 2024-03-19 | -20.30 | $32.55 | 100 |
| 2024-03-18 | -25.56 | $32.48 | 139 |
| 2024-03-15 | -46.62 | $32.20 | 28300 |
| 2024-03-14 | -39.71 | $32.28 | 100 |
| 2024-03-13 | -16.67 | $32.57 | 3044 |
| 2024-03-12 | -8.02 | $32.67 | 100 |
| 2024-03-11 | 0.00 | $32.82 | 109 |
| 2024-03-08 | -2.34 | $32.62 | — |
| 2024-03-07 | 0.00 | $32.66 | — |
| 2024-03-06 | 0.00 | $32.26 | — |
| 2024-03-05 | -6.34 | $31.93 | 100 |
| 2024-03-04 | 0.00 | $32.02 | 100 |
| 2024-03-01 | 0.00 | $32.01 | 100 |
| 2024-02-29 | 0.00 | $31.92 | 100 |
| 2024-02-28 | -24.62 | $31.58 | 500 |
| 2024-02-27 | -13.08 | $31.73 | 2905 |
| 2024-02-26 | -29.23 | $31.52 | 115 |
| 2024-02-23 | -13.08 | $31.73 | 106 |
| 2024-02-22 | -10.77 | $31.76 | 100 |
| 2024-02-21 | -3.85 | $31.85 | 100 |
| 2024-02-20 | -21.97 | $31.63 | 100 |
| 2024-02-16 | -49.77 | $31.71 | 100 |
| 2024-02-15 | -53.85 | $31.62 | 3020 |
| 2024-02-14 | -67.42 | $31.32 | — |
| 2024-02-13 | -84.16 | $30.95 | 100 |
| 2024-02-12 | -55.20 | $31.59 | 100 |
| 2024-02-09 | -73.53 | $31.32 | 100 |
| 2024-02-08 | -79.41 | $31.16 | 1400 |
| 2024-02-07 | -85.23 | $31.38 | 100 |
| 2024-02-06 | -92.05 | $31.20 | 100 |
| 2024-02-05 | -100.00 | $30.99 | 100 |
| 2024-02-02 | -100.00 | $31.39 | 100 |
| 2024-02-01 | -80.83 | $31.90 | 100 |
| 2024-01-31 | -97.08 | $31.51 | 100 |
| 2024-01-30 | -93.82 | $31.60 | 100 |
| 2024-01-29 | -90.04 | $31.72 | 521 |
| 2024-01-26 | -97.49 | $31.65 | 500 |
| 2024-01-25 | -100.00 | $31.71 | 100 |
| 2024-01-24 | -100.00 | $31.82 | 100 |
| 2024-01-23 | -100.00 | $31.92 | 100 |
| 2024-01-22 | -100.00 | $31.92 | 849 |
| 2024-01-19 | -98.70 | $32.09 | 100 |
| 2024-01-18 | -100.00 | $32.06 | 100 |
| 2024-01-17 | -100.00 | $32.08 | 130 |
| 2024-01-16 | -100.00 | $32.65 | 215 |
| 2024-01-12 | -92.80 | $33.27 | 128 |
| 2024-01-11 | -95.20 | $33.24 | 3428 |
| 2024-01-10 | -71.43 | $33.63 | 33817 |
| 2024-01-09 | -73.21 | $33.61 | — |
| 2024-01-08 | -58.04 | $33.78 | 32829 |
| 2024-01-05 | -84.82 | $33.48 | 6502 |
| 2024-01-04 | -64.29 | $33.71 | 100 |
| 2024-01-03 | -61.34 | $33.70 | 1200 |
| 2024-01-02 | -33.61 | $34.03 | 100 |
| 2023-12-29 | -15.13 | $34.25 | 247 |
| 2023-12-28 | -4.65 | $34.37 | 100 |
| 2023-12-27 | -18.52 | $34.18 | 100 |
| 2023-12-26 | -23.70 | $34.11 | 200 |
| 2023-12-22 | -13.47 | $34.17 | 300 |
| 2023-12-21 | -19.69 | $34.05 | 100 |
| 2023-12-20 | -46.63 | $33.53 | 500 |
| 2023-12-19 | -10.88 | $34.22 | — |
| 2023-12-18 | -31.61 | $33.82 | 100 |
| 2023-12-15 | -19.69 | $34.05 | 544 |
| 2023-12-14 | 0.00 | $34.43 | 100 |
| 2023-12-13 | 0.00 | $34.10 | 100 |
| 2023-12-12 | -21.36 | $33.31 | 100 |
| 2023-12-11 | -0.46 | $33.52 | 345 |
| 2023-12-08 | -1.37 | $33.50 | 1113 |
| 2023-12-07 | 0.00 | $33.53 | — |
| 2023-12-06 | -5.99 | $33.38 | 100 |
| 2023-12-05 | -12.44 | $33.24 | 1200 |
| 2023-12-04 | -6.45 | $33.37 | 510 |
| 2023-12-01 | 0.00 | $33.51 | 100 |
| 2023-11-30 | -11.33 | $33.14 | 16300 |
| 2023-11-29 | -10.32 | $33.08 | 45109 |
| 2023-11-28 | -4.83 | $33.12 | 508 |
| 2023-11-27 | -18.42 | $32.73 | 13900 |
| 2023-11-24 | -7.38 | $33.00 | 1427 |
| 2023-11-22 | -10.74 | $32.90 | 205 |
| 2023-11-21 | -7.05 | $33.01 | 102 |
| 2023-11-20 | -0.34 | $33.21 | 100 |
| 2023-11-17 | -7.72 | $32.99 | 100 |
| 2023-11-16 | -16.11 | $32.74 | 509 |
| 2023-11-15 | -15.77 | $32.75 | 300 |
| 2023-11-14 | -14.09 | $32.80 | 200 |
| 2023-11-13 | -55.70 | $31.56 | 1900 |
| 2023-11-10 | -56.04 | $31.55 | 500 |
| 2023-11-09 | -59.73 | $31.44 | 1200 |
| 2023-11-08 | -55.03 | $31.58 | 523 |
| 2023-11-07 | -46.64 | $31.83 | 37918 |
| 2023-11-06 | -14.49 | $32.01 | 400 |
| 2023-11-03 | -13.30 | $32.00 | 300 |
| 2023-11-02 | -36.45 | $31.53 | 1445 |
| 2023-11-01 | -66.50 | $30.92 | 8000 |
| 2023-10-31 | -78.33 | $30.68 | 1600 |
| 2023-10-30 | -81.28 | $30.62 | 200 |
| 2023-10-27 | -92.61 | $30.39 | 10200 |
| 2023-10-26 | -77.49 | $30.79 | 4219 |
| 2023-10-25 | -93.72 | $30.48 | 1212 |
| 2023-10-24 | -75.65 | $30.92 | 9304 |
| 2023-10-23 | -95.17 | $30.49 | 31500 |
| 2023-10-20 | -100.00 | $30.41 | 7500 |
| 2023-10-19 | -98.50 | $30.87 | 35400 |
| 2023-10-18 | -84.64 | $31.26 | 100 |
| 2023-10-17 | -69.88 | $31.83 | 100 |
| 2023-10-16 | -69.82 | $31.85 | 100 |
| 2023-10-13 | -76.79 | $31.64 | 549 |
| 2023-10-12 | -70.25 | $31.91 | 1219 |
| 2023-10-11 | -63.27 | $32.27 | — |
| 2023-10-10 | -72.45 | $31.91 | 111 |
| 2023-10-09 | -87.50 | $31.32 | 33 |
| 2023-10-06 | -88.27 | $31.29 | 100 |
| 2023-10-05 | -98.98 | $30.87 | 300 |
| 2023-10-04 | -95.66 | $31.00 | 100 |
| 2023-10-03 | -98.72 | $30.88 | 800 |
| 2023-10-02 | -100.00 | $31.29 | 100 |
| 2023-09-29 | -92.86 | $32.23 | 100 |
| 2023-09-28 | -94.72 | $32.18 | 100 |
| 2023-09-27 | -92.67 | $32.25 | 4940 |
| 2023-09-26 | -100.00 | $32.62 | 300 |
| 2023-09-25 | -100.00 | $33.26 | 100 |
| 2023-09-22 | -100.00 | $33.50 | 100 |
| 2023-09-21 | -100.00 | $33.63 | 100 |
| 2023-09-20 | -81.54 | $34.15 | 100 |
| 2023-09-19 | -78.46 | $34.21 | 100 |
| 2023-09-18 | -72.82 | $34.32 | 100 |
| 2023-09-15 | -65.64 | $34.46 | 100 |
| 2023-09-14 | -54.87 | $34.67 | 700 |
| 2023-09-13 | -79.49 | $34.19 | 600 |
| 2023-09-12 | -73.85 | $34.30 | 434 |
| 2023-09-11 | -68.66 | $34.42 | 107 |
| 2023-09-08 | -93.81 | $33.93 | 400 |
| 2023-09-07 | -100.00 | $34.03 | 105 |
| 2023-09-06 | -100.00 | $34.33 | — |
| 2023-09-05 | -87.68 | $34.66 | 100 |
| 2023-09-01 | -73.42 | $34.99 | 206 |
| 2023-08-31 | -65.69 | $35.22 | 300 |
| 2023-08-30 | -63.64 | $35.36 | — |
| 2023-08-29 | -56.49 | $35.74 | 100 |
| 2023-08-28 | -83.75 | $34.99 | 100 |
| 2023-08-25 | -91.51 | $34.76 | 100 |
| 2023-08-24 | -99.29 | $34.43 | 2202 |
| 2023-08-23 | -93.08 | $34.74 | 100 |
| 2023-08-22 | -98.17 | $34.49 | 100 |
| 2023-08-21 | -97.35 | $34.53 | 15 |
| 2023-08-18 | -100.00 | $34.40 | 100 |
| 2023-08-17 | -100.00 | $34.46 | 100 |
| 2023-08-16 | -100.00 | $34.69 | 300 |
| 2023-08-15 | -100.00 | $35.09 | 100 |
| 2023-08-14 | -100.00 | $35.80 | 100 |
| 2023-08-11 | -100.00 | $36.05 | 100 |
| 2023-08-10 | -100.00 | $36.40 | 100 |
| 2023-08-09 | -97.22 | $36.51 | 100 |
| 2023-08-08 | -100.00 | $36.43 | 100 |
| 2023-08-07 | -98.18 | $36.62 | 1545 |
| 2023-08-04 | -100.00 | $36.79 | 100 |
| 2023-08-03 | -100.00 | $37.04 | 100 |
| 2023-08-02 | -100.00 | $37.11 | 120 |
| 2023-08-01 | -63.68 | $38.03 | 100 |
| 2023-07-31 | -36.32 | $38.58 | 639 |
| 2023-07-28 | -45.77 | $38.39 | 100 |
| 2023-07-27 | -63.13 | $37.94 | 1103 |
| 2023-07-26 | -9.90 | $38.96 | — |
| 2023-07-25 | -1.49 | $39.13 | 100 |
| 2023-07-24 | -14.22 | $38.83 | 100 |
| 2023-07-21 | -22.84 | $38.63 | 103 |
| 2023-07-20 | -25.00 | $38.58 | 100 |
| 2023-07-19 | -7.33 | $38.99 | 303 |
| 2023-07-18 | -3.45 | $39.08 | 300 |
| 2023-07-17 | -4.31 | $39.06 | 100 |
| 2023-07-14 | -18.10 | $38.74 | 100 |
| 2023-07-13 | 0.00 | $39.16 | 100 |
| 2023-07-12 | -17.57 | $38.67 | 100 |
| 2023-07-11 | -47.75 | $38.00 | 100 |
| 2023-07-10 | -59.01 | $37.75 | 100 |
| 2023-07-07 | -69.82 | $37.51 | 100 |
| 2023-07-06 | -79.28 | $37.30 | 100 |
| 2023-07-05 | -48.65 | $37.98 | 100 |
| 2023-07-03 | -34.23 | $38.30 | 100 |
| 2023-06-30 | -57.27 | $37.84 | 900 |
| 2023-06-29 | -87.18 | $37.14 | 135 |
| 2023-06-28 | -74.25 | $37.19 | 100 |
| 2023-06-27 | -71.27 | $37.27 | 100 |
| 2023-06-26 | -87.31 | $36.84 | 100 |
| 2023-06-23 | -77.61 | $37.10 | 100 |
| 2023-06-22 | -52.99 | $37.76 | 100 |
| 2023-06-21 | -41.42 | $38.07 | 100 |
| 2023-06-20 | -30.97 | $38.35 | 1127 |
| 2023-06-16 | -14.18 | $38.80 | 108 |
| 2023-06-15 | -17.91 | $38.70 | 100 |
| 2023-06-14 | -44.03 | $38.00 | 100 |
| 2023-06-13 | -34.70 | $38.25 | 121 |
| 2023-06-12 | -45.52 | $37.96 | 104 |
| 2023-06-09 | -55.60 | $37.69 | 100 |
| 2023-06-08 | -56.34 | $37.67 | 100 |
| 2023-06-07 | -66.04 | $37.41 | 200 |
| 2023-06-06 | -63.06 | $37.49 | 100 |
| 2023-06-05 | -69.78 | $37.31 | 100 |
| 2023-06-02 | -58.96 | $37.60 | 1146 |
| 2023-06-01 | -51.06 | $37.19 | 100 |
| 2023-05-31 | -80.85 | $36.77 | 1024 |
| 2023-05-30 | -91.59 | $36.93 | 100 |
| 2023-05-26 | -85.05 | $37.00 | 200 |
| 2023-05-25 | -100.00 | $36.84 | 122 |
| 2023-05-24 | -100.00 | $36.97 | — |
| 2023-05-23 | -95.59 | $37.26 | 100 |
| 2023-05-22 | -47.06 | $37.59 | 100 |
| 2023-05-19 | -95.24 | $37.29 | — |
| 2023-05-18 | -98.47 | $37.25 | 100 |
| 2023-05-17 | -67.18 | $37.66 | 100 |
| 2023-05-16 | -88.55 | $37.42 | 100 |
| 2023-05-15 | -66.17 | $37.91 | 231 |
| 2023-05-12 | -84.08 | $37.55 | 100 |
| 2023-05-11 | -92.04 | $37.39 | 100 |
| 2023-05-10 | -81.59 | $37.60 | 100 |
| 2023-05-09 | -92.54 | $37.38 | 100 |
| 2023-05-08 | -77.61 | $37.68 | 100 |
| 2023-05-05 | -72.64 | $37.78 | 100 |
| 2023-05-04 | -96.52 | $37.30 | 100 |
| 2023-05-03 | -100.00 | $37.23 | 100 |
| 2023-05-02 | -100.00 | $37.30 | 100 |
| 2023-05-01 | -81.68 | $37.68 | 400 |
| 2023-04-28 | -73.82 | $37.83 | 100 |
| 2023-04-27 | -70.16 | $37.90 | 120 |
| 2023-04-26 | -100.00 | $37.33 | 100 |
| 2023-04-25 | -77.44 | $37.73 | 100 |
| 2023-04-24 | -38.46 | $38.49 | 200 |
| 2023-04-21 | -32.41 | $38.54 | 100 |
| 2023-04-20 | -34.38 | $38.47 | 100 |
| 2023-04-19 | -15.63 | $38.89 | 100 |
| 2023-04-18 | -6.25 | $39.10 | 200 |
| 2023-04-17 | 0.00 | $38.99 | 400 |
| 2023-04-14 | -11.76 | $38.67 | 100 |
| 2023-04-13 | 0.00 | $38.99 | 100 |
| 2023-04-12 | -11.02 | $38.53 | 100 |
| 2023-04-11 | 0.00 | $38.81 | 100 |
| 2023-04-10 | -10.80 | $38.50 | 402 |
| 2023-04-06 | -26.80 | $38.10 | 138 |
| 2023-04-05 | -26.00 | $38.12 | — |
| 2023-04-04 | -22.00 | $38.22 | 100 |
| 2023-04-03 | -7.60 | $38.58 | 100 |
| 2023-03-31 | 0.00 | $38.77 | 327 |
| 2023-03-30 | 0.00 | $38.43 | 100 |
| 2023-03-29 | -16.67 | $37.87 | — |
| 2023-03-28 | -46.88 | $37.29 | 103 |
| 2023-03-27 | -42.19 | $37.38 | 211 |
| 2023-03-24 | -57.81 | $37.08 | — |
| 2023-03-23 | -47.92 | $37.27 | 1201 |
| 2023-03-22 | -54.17 | $37.15 | 100 |
| 2023-03-21 | -39.58 | $37.43 | 100 |
| 2023-03-20 | -71.35 | $36.82 | 100 |
| 2023-03-17 | -100.00 | $36.27 | 100 |
| 2023-03-16 | -83.87 | $37.11 | 100 |
| 2023-03-15 | -100.00 | $36.81 | 339 |
| 2023-03-14 | -67.79 | $37.50 | — |
| 2023-03-13 | -87.50 | $37.09 | 5 |
| 2023-03-10 | -96.15 | $36.91 | 1636 |
| 2023-03-09 | -82.51 | $37.22 | 100 |
| 2023-03-08 | -55.16 | $37.83 | 346 |
| 2023-03-07 | -59.19 | $37.74 | 100 |
| 2023-03-06 | -39.01 | $38.19 | 100 |
| 2023-03-03 | -48.88 | $37.97 | 244 |
| 2023-03-02 | -83.67 | $37.32 | 2807 |
| 2023-03-01 | -76.95 | $37.54 | 800 |
| 2023-02-28 | -87.34 | $37.22 | — |
| 2023-02-27 | -85.71 | $37.27 | 100 |
| 2023-02-24 | -100.00 | $36.83 | 1031 |
| 2023-02-23 | -92.34 | $37.50 | 121 |
| 2023-02-22 | -100.00 | $37.30 | 100 |
| 2023-02-21 | -100.00 | $37.49 | 800 |
| 2023-02-17 | -100.00 | $38.07 | — |
| 2023-02-16 | -100.00 | $38.30 | 300 |
| 2023-02-15 | -64.52 | $38.91 | 100 |
| 2023-02-14 | -77.42 | $38.71 | — |
| 2023-02-13 | -74.84 | $38.75 | 129 |
| 2023-02-10 | -100.00 | $38.36 | 100 |
| 2023-02-09 | -100.00 | $38.50 | 135 |
| 2023-02-08 | -100.00 | $38.62 | 106 |
| 2023-02-07 | -60.76 | $38.95 | 401 |
| 2023-02-06 | -61.42 | $38.70 | 100 |
| 2023-02-03 | -35.69 | $38.90 | 100 |
| 2023-02-02 | -2.37 | $39.83 | 121 |
| 2023-02-01 | 0.00 | $39.91 | 100 |
| 2023-01-31 | -14.77 | $39.31 | 325 |
| 2023-01-30 | -29.85 | $38.82 | 100 |
| 2023-01-27 | -14.15 | $39.33 | 647 |
| 2023-01-26 | -7.18 | $39.54 | 1206 |
| 2023-01-25 | -13.22 | $39.33 | 100 |
| 2023-01-24 | -6.32 | $39.57 | 100 |
| 2023-01-23 | -6.61 | $39.56 | 220 |
| 2023-01-20 | -20.40 | $39.08 | 100 |
| 2023-01-19 | -33.33 | $38.63 | 131 |
| 2023-01-18 | -11.49 | $39.39 | 437 |
| 2023-01-17 | 0.00 | $39.79 | 107 |
| 2023-01-13 | -1.75 | $39.68 | 200 |
| 2023-01-12 | -2.92 | $39.64 | 302 |
| 2023-01-11 | 0.00 | $38.96 | 100 |
| 2023-01-10 | -23.77 | $38.33 | 100 |
| 2023-01-09 | -38.49 | $37.94 | 200 |
| 2023-01-06 | -48.68 | $37.67 | 500 |
| 2023-01-05 | -91.32 | $36.54 | 200 |
| 2023-01-04 | -72.83 | $37.03 | 200 |
| 2023-01-03 | -86.04 | $36.68 | 1400 |
| 2022-12-30 | -86.81 | $36.69 | 6 |
| 2022-12-29 | -77.43 | $36.96 | 100 |
| 2022-12-28 | -100.00 | $36.31 | 4200 |
| 2022-12-27 | -91.47 | $36.83 | 4645 |
| 2022-12-23 | -94.19 | $36.76 | 100 |
| 2022-12-22 | -91.47 | $36.83 | 600 |
| 2022-12-21 | -85.33 | $37.62 | 300 |
| 2022-12-20 | -100.00 | $37.39 | 100 |
| 2022-12-19 | -100.00 | $37.39 | 106 |
| 2022-12-16 | -90.50 | $37.57 | 1244 |
| 2022-12-15 | -42.45 | $38.29 | 649 |
| 2022-12-14 | -12.74 | $38.92 | — |
| 2022-12-13 | -20.28 | $38.76 | 100 |
| 2022-12-12 | -33.49 | $38.48 | 300 |
| 2022-12-09 | -46.70 | $38.20 | 433 |
| 2022-12-08 | -34.43 | $38.46 | 100 |
| 2022-12-07 | -27.45 | $38.35 | 200 |
| 2022-12-06 | -31.70 | $38.22 | 100 |
| 2022-12-05 | -18.27 | $38.62 | 100 |
| 2022-12-02 | 0.00 | $39.19 | 100 |
| 2022-12-01 | -0.56 | $38.87 | 100 |
| 2022-11-30 | 0.00 | $38.89 | 100 |
| 2022-11-29 | -29.13 | $37.55 | 100 |
| 2022-11-28 | -29.13 | $37.55 | 422 |
| 2022-11-25 | -9.24 | $38.26 | — |
| 2022-11-23 | -7.84 | $38.31 | — |
| 2022-11-22 | -19.61 | $37.89 | 5100 |
| 2022-11-21 | -28.95 | $37.49 | 100 |
| 2022-11-18 | -18.00 | $37.76 | 100 |
| 2022-11-17 | -21.81 | $37.58 | 326 |
| 2022-11-16 | -13.59 | $37.89 | 300 |
| 2022-11-15 | -6.21 | $38.27 | 100 |
| 2022-11-14 | -13.98 | $37.87 | 200 |
| 2022-11-11 | -3.11 | $38.43 | 216 |
| 2022-11-10 | 0.00 | $38.24 | 100 |
| 2022-11-09 | -13.46 | $36.13 | 222 |
| 2022-11-08 | 0.00 | $36.62 | 100 |
| 2022-11-07 | -7.33 | $36.14 | 148 |
| 2022-11-04 | -2.93 | $36.29 | 512 |
| 2022-11-03 | -22.52 | $35.32 | 210 |
| 2022-11-02 | -32.45 | $35.02 | 100 |
| 2022-11-01 | -17.88 | $35.46 | 711 |
| 2022-10-31 | -35.21 | $35.17 | 100 |
| 2022-10-28 | -25.74 | $35.49 | 615 |
| 2022-10-27 | -27.22 | $35.44 | 418 |
| 2022-10-26 | -23.37 | $35.57 | 500 |
| 2022-10-25 | -42.01 | $34.94 | 2106 |
| 2022-10-24 | -70.41 | $33.98 | 100 |
| 2022-10-21 | -65.38 | $34.15 | 140 |
| 2022-10-20 | -86.97 | $33.44 | 3206 |
| 2022-10-19 | -77.99 | $33.92 | 800 |
| 2022-10-18 | -65.97 | $34.60 | 100 |
| 2022-10-17 | -75.84 | $34.27 | 100 |
| 2022-10-14 | -93.08 | $33.38 | 334 |
| 2022-10-13 | -82.01 | $34.02 | 300 |
| 2022-10-12 | -100.00 | $33.43 | 100 |
| 2022-10-11 | -100.00 | $33.68 | 100 |
| 2022-10-10 | -98.88 | $33.85 | 200 |
| 2022-10-07 | -99.12 | $34.15 | 200 |
| 2022-10-06 | -89.97 | $35.01 | 200 |
| 2022-10-05 | -79.64 | $35.69 | 100 |
| 2022-10-04 | -69.45 | $36.36 | 300 |
| 2022-10-03 | -87.54 | $35.17 | 200 |
| 2022-09-30 | -100.00 | $34.35 | 433 |
| 2022-09-29 | -97.78 | $34.76 | 6136 |
| 2022-09-28 | -91.64 | $35.78 | 120 |
| 2022-09-27 | -100.00 | $35.31 | 117 |
| 2022-09-26 | -100.00 | $35.58 | 200 |
| 2022-09-23 | -100.00 | $36.26 | 800 |
| 2022-09-22 | -100.00 | $37.25 | 100 |
| 2022-09-21 | -100.00 | $37.74 | 100 |
| 2022-09-20 | -100.00 | $38.11 | 210 |
| 2022-09-19 | -89.82 | $38.74 | 132 |
| 2022-09-16 | -94.05 | $38.62 | 445 |
| 2022-09-15 | -93.37 | $38.95 | 700 |
| 2022-09-14 | -67.81 | $39.99 | 100 |
| 2022-09-13 | -75.92 | $39.66 | 2524 |
| 2022-09-12 | -44.72 | $40.93 | 100 |
| 2022-09-09 | -53.81 | $40.56 | 100 |
| 2022-09-08 | -61.18 | $40.26 | 100 |
| 2022-09-07 | -61.18 | $40.26 | 1401 |
| 2022-09-06 | -95.82 | $38.85 | 1002 |
| 2022-09-02 | -100.00 | $38.68 | 120 |
| 2022-09-01 | -93.46 | $39.18 | 431 |
| 2022-08-31 | -100.00 | $39.52 | 100 |
| 2022-08-30 | -100.00 | $40.03 | 114 |
| 2022-08-29 | -100.00 | $40.56 | 421 |
| 2022-08-26 | -94.42 | $40.72 | 1547 |
| 2022-08-25 | -48.37 | $41.71 | 432 |
| 2022-08-24 | -49.11 | $41.37 | 1010 |
| 2022-08-23 | -27.92 | $41.53 | 336 |
| 2022-08-22 | -32.08 | $41.22 | 200 |
| 2022-08-19 | -19.76 | $41.77 | 1000 |
| 2022-08-18 | -1.61 | $42.67 | 700 |
| 2022-08-17 | -3.09 | $42.50 | 700 |
| 2022-08-16 | -1.65 | $42.57 | 1400 |
| 2022-08-15 | -1.85 | $42.56 | 1217 |
| 2022-08-12 | -1.87 | $42.40 | 400 |
| 2022-08-11 | -9.79 | $41.98 | 1500 |
| 2022-08-10 | -0.20 | $42.16 | 1107 |
| 2022-08-09 | -10.76 | $41.26 | 440 |
| 2022-08-08 | -14.69 | $41.06 | 908 |
| 2022-08-05 | -17.49 | $40.93 | 1600 |
| 2022-08-04 | -18.36 | $40.89 | 150200 |
| 2022-08-03 | -24.62 | $40.60 | 900 |
| 2022-08-02 | -19.01 | $40.86 | 101 |
| 2022-08-01 | -18.02 | $40.85 | 300 |
| 2022-07-29 | -19.43 | $40.78 | 100 |
| 2022-07-28 | -26.32 | $40.44 | 6000 |
| 2022-07-27 | -52.76 | $39.11 | 405 |
| 2022-07-26 | -75.87 | $37.98 | 100 |
| 2022-07-25 | -68.92 | $38.32 | 10900 |
| 2022-07-22 | -72.60 | $38.14 | 230 |
| 2022-07-21 | -71.17 | $38.21 | 439 |
| 2022-07-20 | -72.19 | $38.16 | 100 |
| 2022-07-19 | -71.17 | $38.21 | 635 |
| 2022-07-18 | -73.71 | $37.68 | 100 |
| 2022-07-15 | -76.39 | $37.29 | 436 |
| 2022-07-14 | -73.44 | $37.46 | 101 |
| 2022-07-13 | -72.40 | $37.52 | 335 |
| 2022-07-12 | -79.51 | $37.11 | 100 |
| 2022-07-11 | -73.61 | $37.45 | 539 |
| 2022-07-08 | -58.33 | $38.33 | 1200 |
| 2022-07-07 | -56.94 | $38.41 | 701 |
| 2022-07-06 | -77.43 | $37.23 | 107 |
| 2022-07-05 | -77.60 | $37.22 | 547 |
| 2022-07-01 | -71.35 | $37.58 | 600 |
| 2022-06-30 | -75.87 | $37.32 | 400 |
| 2022-06-29 | -80.21 | $37.07 | 832 |
| 2022-06-28 | -52.07 | $37.90 | 200 |
| 2022-06-27 | -43.07 | $38.27 | 4100 |
| 2022-06-24 | -43.07 | $38.27 | 100 |
| 2022-06-23 | -60.83 | $37.54 | 200 |
| 2022-06-22 | -71.29 | $37.11 | 100 |
| 2022-06-21 | -67.40 | $37.27 | 400 |
| 2022-06-17 | -85.40 | $36.53 | 1224 |
| 2022-06-16 | -100.00 | $35.93 | 18031 |
| 2022-06-15 | -81.42 | $36.84 | 126 |
| 2022-06-14 | -100.00 | $36.11 | 100 |
| 2022-06-13 | -83.84 | $36.46 | 400 |
| 2022-06-10 | -41.34 | $38.06 | 100 |
| 2022-06-09 | -30.15 | $38.43 | 100 |
| 2022-06-08 | -11.61 | $39.42 | 126 |
| 2022-06-07 | -2.43 | $39.91 | 400 |
| 2022-06-06 | -5.06 | $39.77 | 1024 |
| 2022-06-03 | -8.90 | $39.10 | 107 |
| 2022-06-02 | 0.00 | $39.53 | 500 |
| 2022-06-01 | -10.10 | $38.35 | 219 |
| 2022-05-31 | -1.97 | $38.68 | 108 |
| 2022-05-27 | 0.00 | $38.76 | 300 |
| 2022-05-26 | -3.87 | $38.18 | 100 |
| 2022-05-25 | -15.47 | $37.76 | — |
| 2022-05-24 | -23.20 | $37.48 | 200 |
| 2022-05-23 | -8.29 | $38.02 | 1613 |
| 2022-05-20 | -22.10 | $37.52 | 149 |
| 2022-05-19 | -26.52 | $37.36 | 200 |
| 2022-05-18 | -59.12 | $36.38 | — |
| 2022-05-17 | -61.95 | $36.85 | 735 |
| 2022-05-16 | -81.93 | $35.77 | 100 |
| 2022-05-13 | -79.73 | $35.90 | 446 |
| 2022-05-12 | -99.49 | $34.73 | 1128 |
| 2022-05-11 | -100.00 | $35.18 | 427 |
| 2022-05-10 | -96.81 | $35.36 | 534 |
| 2022-05-09 | -100.00 | $35.18 | 12935 |
| 2022-05-06 | -100.00 | $36.51 | 300 |
| 2022-05-05 | -91.35 | $37.02 | 500 |
| 2022-05-04 | -68.12 | $38.32 | 200 |
| 2022-05-03 | -88.09 | $37.30 | 100 |
| 2022-05-02 | -94.94 | $36.88 | 700 |
| 2022-04-29 | -94.45 | $36.91 | 1600 |
| 2022-04-28 | -87.60 | $37.33 | 623 |
| 2022-04-27 | -90.70 | $37.14 | 200 |
| 2022-04-26 | -100.00 | $36.57 | 600 |
| 2022-04-25 | -99.42 | $37.53 | 1400 |
| 2022-04-22 | -100.00 | $38.12 | 224 |
| 2022-04-21 | -100.00 | $38.69 | 1000 |
| 2022-04-20 | -99.22 | $40.16 | 137 |
| 2022-04-19 | -81.25 | $40.62 | 400 |
| 2022-04-18 | -94.53 | $40.28 | 1515 |
| 2022-04-14 | -100.00 | $40.41 | 144 |
| 2022-04-13 | -85.45 | $40.82 | 200 |
| 2022-04-12 | -100.00 | $40.50 | 100 |
| 2022-04-11 | -62.06 | $40.59 | 400 |
| 2022-04-08 | -34.17 | $41.48 | 100 |
| 2022-04-07 | -31.65 | $41.57 | 827 |
| 2022-04-06 | -20.73 | $41.96 | 244 |
| 2022-04-05 | -7.56 | $42.43 | 1009 |
| 2022-04-04 | 0.00 | $42.67 | 100 |
| 2022-04-01 | -6.34 | $42.38 | 1636 |
| 2022-03-31 | -15.27 | $42.07 | 120 |
| 2022-03-30 | -8.65 | $42.30 | 1800 |
| 2022-03-29 | -1.73 | $41.97 | 500 |
| 2022-03-28 | -21.18 | $41.14 | 726 |
| 2022-03-25 | -36.31 | $41.20 | 427 |
| 2022-03-24 | -28.00 | $41.47 | 400 |
| 2022-03-23 | -26.65 | $41.21 | 824 |
| 2022-03-22 | -18.45 | $41.57 | 800 |
| 2022-03-21 | -24.15 | $41.32 | 1200 |
| 2022-03-18 | -19.82 | $41.51 | 534 |
| 2022-03-17 | -23.69 | $41.34 | 100 |
| 2022-03-16 | -28.02 | $41.15 | 3439 |
| 2022-03-15 | -62.19 | $39.65 | 500 |
| 2022-03-14 | -71.30 | $39.25 | 2600 |
| 2022-03-11 | -48.75 | $40.24 | 1800 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.98
2025-01-10
Close Price
$34.10
Vol: 1000Average Directional Index - Detailed Analysis
Minimum
4.06
Average
19.86
Maximum
48.94
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-01-10 | 18.98 | $34.10 | 1000 |
| 2025-01-08 | 17.02 | $34.87 | 15011 |
| 2025-01-07 | 16.37 | $35.33 | 3600 |
| 2025-01-06 | 16.21 | $35.49 | 200 |
| 2025-01-03 | 16.29 | $35.60 | 14900 |
| 2025-01-02 | 16.38 | $35.03 | 200 |
| 2024-12-31 | 15.46 | $35.17 | 5903 |
| 2024-12-30 | 14.60 | $35.37 | 224 |
| 2024-12-27 | 13.86 | $35.60 | 100 |
| 2024-12-26 | 13.28 | $35.89 | 100 |
| 2024-12-24 | 12.92 | $35.92 | 100 |
| 2024-12-23 | 12.58 | $35.63 | 100 |
| 2024-12-20 | 11.82 | $35.78 | 100 |
| 2024-12-19 | 11.14 | $35.53 | 100 |
| 2024-12-18 | 10.07 | $35.50 | 511 |
| 2024-12-17 | 8.94 | $36.58 | 100 |
| 2024-12-16 | 8.72 | $36.54 | 100 |
| 2024-12-13 | 8.43 | $36.64 | 100 |
| 2024-12-12 | 8.23 | $36.59 | 549 |
| 2024-12-11 | 7.96 | $36.84 | 100 |
| 2024-12-10 | 7.95 | $36.80 | 827 |
| 2024-12-09 | 7.94 | $37.25 | 100 |
| 2024-12-06 | 8.30 | $37.04 | 100 |
| 2024-12-05 | 8.55 | $37.07 | 100 |
| 2024-12-04 | 8.85 | $36.86 | 240 |
| 2024-12-03 | 8.92 | $37.10 | 600 |
| 2024-12-02 | 9.34 | $37.41 | 500 |
| 2024-11-29 | 9.77 | $37.41 | 100 |
| 2024-11-27 | 9.88 | $37.14 | 100 |
| 2024-11-26 | 10.26 | $36.89 | 100 |
| 2024-11-25 | 10.67 | $36.97 | 225 |
| 2024-11-22 | 11.17 | $36.82 | 100 |
| 2024-11-21 | 11.45 | $36.73 | 100 |
| 2024-11-20 | 11.64 | $36.64 | 100 |
| 2024-11-19 | 11.74 | $36.75 | 100 |
| 2024-11-18 | 11.95 | $36.61 | 100 |
| 2024-11-15 | 12.02 | $36.36 | 300 |
| 2024-11-14 | 11.84 | $36.19 | 100 |
| 2024-11-13 | 11.47 | $36.36 | 100 |
| 2024-11-12 | 11.21 | $36.45 | 100 |
| 2024-11-11 | 10.99 | $37.13 | 300 |
| 2024-11-08 | 11.19 | $36.67 | 142 |
| 2024-11-07 | 10.86 | $36.72 | 411 |
| 2024-11-06 | 10.51 | $36.22 | 1700 |
| 2024-11-05 | 9.66 | $37.05 | 100 |
| 2024-11-04 | 10.12 | $36.55 | 100 |
| 2024-11-01 | 9.98 | $36.43 | 300 |
| 2024-10-31 | 9.83 | $36.80 | 100 |
| 2024-10-30 | 10.07 | $36.89 | 100 |
| 2024-10-29 | 10.42 | $37.01 | 100 |
| 2024-10-28 | 10.92 | $37.60 | 100 |
| 2024-10-25 | 10.81 | $37.34 | 115 |
| 2024-10-24 | 10.99 | $37.29 | 200 |
| 2024-10-23 | 11.23 | $36.94 | 100 |
| 2024-10-22 | 11.76 | $36.94 | 100 |
| 2024-10-21 | 12.31 | $37.12 | 100 |
| 2024-10-18 | 12.82 | $37.31 | 100 |
| 2024-10-17 | 13.13 | $36.96 | 100 |
| 2024-10-16 | 13.80 | $37.20 | 100 |
| 2024-10-15 | 14.26 | $36.87 | 100 |
| 2024-10-14 | 14.90 | $37.15 | 334 |
| 2024-10-11 | 15.64 | $36.99 | 100 |
| 2024-10-10 | 16.32 | $37.11 | 800 |
| 2024-10-09 | 17.07 | $37.38 | 1100 |
| 2024-10-08 | 17.95 | $37.87 | 100 |
| 2024-10-07 | 18.00 | $37.94 | 100 |
| 2024-10-04 | 17.96 | $38.17 | 400 |
| 2024-10-03 | 17.88 | $37.87 | 1732 |
| 2024-10-02 | 17.93 | $38.46 | 200 |
| 2024-10-01 | 17.14 | $38.46 | 100 |
| 2024-09-30 | 16.31 | $38.43 | 400 |
| 2024-09-27 | 15.46 | $38.32 | 548 |
| 2024-09-26 | 14.60 | $37.95 | 100 |
| 2024-09-25 | 14.00 | $37.48 | 142 |
| 2024-09-24 | 13.72 | $37.60 | 100 |
| 2024-09-23 | 13.27 | $37.22 | 1300 |
| 2024-09-20 | 13.12 | $36.88 | — |
| 2024-09-19 | 13.28 | $36.85 | 100 |
| 2024-09-18 | 13.47 | $36.75 | 100 |
| 2024-09-17 | 13.77 | $36.76 | 100 |
| 2024-09-16 | 14.07 | $36.86 | 100 |
| 2024-09-13 | 14.28 | $36.59 | 100 |
| 2024-09-12 | 14.74 | $36.35 | — |
| 2024-09-11 | 15.42 | $36.28 | 100 |
| 2024-09-10 | 16.21 | $35.82 | 100 |
| 2024-09-09 | 16.67 | $35.72 | — |
| 2024-09-06 | 17.06 | $35.48 | 100 |
| 2024-09-05 | 17.25 | $36.13 | — |
| 2024-09-04 | 17.96 | $35.92 | — |
| 2024-09-03 | 18.52 | $35.57 | 204 |
| 2024-08-30 | 18.93 | $35.93 | 100 |
| 2024-08-29 | 19.65 | $35.54 | 100 |
| 2024-08-28 | 20.04 | $35.48 | 100 |
| 2024-08-27 | 20.38 | $35.63 | 100 |
| 2024-08-26 | 20.86 | $35.70 | 126 |
| 2024-08-23 | 21.40 | $35.77 | 100 |
| 2024-08-22 | 22.03 | $35.15 | — |
| 2024-08-21 | 22.14 | $35.52 | 100 |
| 2024-08-20 | 22.50 | $35.29 | 100 |
| 2024-08-19 | 22.67 | $35.46 | 100 |
| 2024-08-16 | 22.95 | $35.10 | 208 |
| 2024-08-15 | 22.91 | $34.94 | — |
| 2024-08-14 | 22.73 | $34.67 | 400 |
| 2024-08-13 | 22.28 | $34.85 | 128 |
| 2024-08-12 | 21.93 | $34.24 | 100 |
| 2024-08-09 | 20.96 | $34.28 | 100 |
| 2024-08-08 | 19.96 | $34.24 | 100 |
| 2024-08-07 | 18.87 | $33.96 | 100 |
| 2024-08-06 | 17.45 | $33.90 | 400 |
| 2024-08-05 | 15.90 | $33.77 | 1200 |
| 2024-08-02 | 14.15 | $34.66 | 500 |
| 2024-08-01 | 13.97 | $34.78 | 100 |
| 2024-07-31 | 13.95 | $35.12 | 300 |
| 2024-07-30 | 14.05 | $34.61 | 700 |
| 2024-07-29 | 13.60 | $34.71 | 704 |
| 2024-07-26 | 13.12 | $34.67 | 100 |
| 2024-07-25 | 13.69 | $34.28 | — |
| 2024-07-24 | 14.07 | $34.23 | 135 |
| 2024-07-23 | 14.42 | $34.42 | — |
| 2024-07-22 | 14.98 | $34.78 | — |
| 2024-07-19 | 15.56 | $34.35 | 100 |
| 2024-07-18 | 16.08 | $34.53 | — |
| 2024-07-17 | 16.83 | $34.58 | 100 |
| 2024-07-16 | 17.68 | $34.74 | — |
| 2024-07-15 | 18.47 | $34.42 | 614 |
| 2024-07-12 | 19.40 | $35.11 | 300 |
| 2024-07-11 | 19.53 | $34.73 | — |
| 2024-07-10 | 20.19 | $34.38 | 600 |
| 2024-07-09 | 21.18 | $34.01 | 100 |
| 2024-07-08 | 21.70 | $33.89 | 100 |
| 2024-07-05 | 22.07 | $33.96 | 100 |
| 2024-07-03 | 22.53 | $33.77 | 100 |
| 2024-07-02 | 22.73 | $33.22 | 100 |
| 2024-07-01 | 22.00 | $33.04 | 200 |
| 2024-06-28 | 21.13 | $32.93 | 217 |
| 2024-06-27 | 20.14 | $33.29 | 100 |
| 2024-06-26 | 19.41 | $33.37 | 600 |
| 2024-06-25 | 18.63 | $33.41 | 100 |
| 2024-06-24 | 18.04 | $33.65 | 1600 |
| 2024-06-21 | 17.65 | $33.83 | 1034 |
| 2024-06-20 | 17.42 | $33.97 | 100 |
| 2024-06-18 | 17.32 | $34.11 | 1525 |
| 2024-06-17 | 17.22 | $34.05 | 100 |
| 2024-06-14 | 17.27 | $34.10 | 100 |
| 2024-06-13 | 17.37 | $34.49 | 100 |
| 2024-06-12 | 17.89 | $34.67 | — |
| 2024-06-11 | 18.63 | $34.43 | 200 |
| 2024-06-10 | 19.11 | $34.73 | — |
| 2024-06-07 | 20.00 | $34.62 | 100 |
| 2024-06-06 | 21.03 | $35.17 | — |
| 2024-06-05 | 21.40 | $35.32 | — |
| 2024-06-04 | 21.54 | $35.26 | — |
| 2024-06-03 | 21.76 | $35.29 | 100 |
| 2024-05-31 | 21.94 | $35.23 | 100 |
| 2024-05-30 | 22.19 | $34.94 | — |
| 2024-05-29 | 22.75 | $34.53 | 217 |
| 2024-05-28 | 23.57 | $34.99 | 100 |
| 2024-05-24 | 23.78 | $34.89 | 100 |
| 2024-05-23 | 24.10 | $34.54 | 404 |
| 2024-05-22 | 24.71 | $35.22 | 200 |
| 2024-05-21 | 24.23 | $35.25 | 100 |
| 2024-05-20 | 23.68 | $35.04 | 600 |
| 2024-05-17 | 23.18 | $35.17 | 100 |
| 2024-05-16 | 22.43 | $35.20 | 727 |
| 2024-05-15 | 21.64 | $35.28 | 100 |
| 2024-05-14 | 20.50 | $34.91 | 141 |
| 2024-05-13 | 19.58 | $34.67 | 100 |
| 2024-05-10 | 18.79 | $34.69 | 100 |
| 2024-05-09 | 17.93 | $34.70 | 100 |
| 2024-05-08 | 17.01 | $34.33 | 300 |
| 2024-05-07 | 16.33 | $34.29 | 100 |
| 2024-05-06 | 15.17 | $34.12 | 622 |
| 2024-05-03 | 14.08 | $33.93 | 100 |
| 2024-05-02 | 13.07 | $33.59 | 220 |
| 2024-05-01 | 12.29 | $33.10 | 300 |
| 2024-04-30 | 11.94 | $33.00 | 100 |
| 2024-04-29 | 11.34 | $33.41 | 508 |
| 2024-04-26 | 10.46 | $32.72 | 1402 |
| 2024-04-25 | 10.10 | $32.63 | 100 |
| 2024-04-24 | 9.98 | $32.57 | 100 |
| 2024-04-23 | 9.91 | $32.39 | — |
| 2024-04-22 | 10.07 | $32.21 | 100 |
| 2024-04-19 | 10.45 | $32.00 | 100 |
| 2024-04-18 | 10.87 | $31.91 | 300 |
| 2024-04-17 | 11.27 | $31.85 | 100 |
| 2024-04-16 | 11.53 | $31.56 | 200 |
| 2024-04-15 | 11.41 | $31.95 | 900 |
| 2024-04-12 | 11.74 | $32.22 | 100 |
| 2024-04-11 | 11.68 | $32.62 | — |
| 2024-04-10 | 12.12 | $32.48 | 723 |
| 2024-04-09 | 12.51 | $33.16 | 300 |
| 2024-04-08 | 12.15 | $32.89 | 800 |
| 2024-04-05 | 12.21 | $32.68 | 730 |
| 2024-04-04 | 12.53 | $32.81 | 10700 |
| 2024-04-03 | 12.75 | $32.80 | 100 |
| 2024-04-02 | 12.89 | $32.76 | 100 |
| 2024-04-01 | 13.09 | $33.02 | 141 |
| 2024-03-28 | 12.84 | $33.13 | 200 |
| 2024-03-27 | 12.48 | $33.10 | 100 |
| 2024-03-26 | 12.13 | $32.64 | 1436 |
| 2024-03-25 | 12.08 | $32.71 | 145 |
| 2024-03-22 | 12.20 | $32.71 | — |
| 2024-03-21 | 12.26 | $32.74 | 100 |
| 2024-03-20 | 12.28 | $32.86 | — |
| 2024-03-19 | 12.12 | $32.55 | 100 |
| 2024-03-18 | 12.31 | $32.48 | 139 |
| 2024-03-15 | 12.60 | $32.20 | 28300 |
| 2024-03-14 | 13.26 | $32.28 | 100 |
| 2024-03-13 | 13.84 | $32.57 | 3044 |
| 2024-03-12 | 14.10 | $32.67 | 100 |
| 2024-03-11 | 14.18 | $32.82 | 109 |
| 2024-03-08 | 14.04 | $32.62 | — |
| 2024-03-07 | 14.11 | $32.66 | — |
| 2024-03-06 | 14.13 | $32.26 | — |
| 2024-03-05 | 14.59 | $31.93 | 100 |
| 2024-03-04 | 15.22 | $32.02 | 100 |
| 2024-03-01 | 16.00 | $32.01 | 100 |
| 2024-02-29 | 16.81 | $31.92 | 100 |
| 2024-02-28 | 17.55 | $31.58 | 500 |
| 2024-02-27 | 17.90 | $31.73 | 2905 |
| 2024-02-26 | 18.31 | $31.52 | 115 |
| 2024-02-23 | 18.45 | $31.73 | 106 |
| 2024-02-22 | 18.80 | $31.76 | 100 |
| 2024-02-21 | 19.20 | $31.85 | 100 |
| 2024-02-20 | 19.71 | $31.63 | 100 |
| 2024-02-16 | 19.99 | $31.71 | 100 |
| 2024-02-15 | 20.36 | $31.62 | 3020 |
| 2024-02-14 | 20.64 | $31.32 | — |
| 2024-02-13 | 20.60 | $30.95 | 100 |
| 2024-02-12 | 20.10 | $31.59 | 100 |
| 2024-02-09 | 20.06 | $31.32 | 100 |
| 2024-02-08 | 19.66 | $31.16 | 1400 |
| 2024-02-07 | 19.02 | $31.38 | 100 |
| 2024-02-06 | 18.98 | $31.20 | 100 |
| 2024-02-05 | 18.69 | $30.99 | 100 |
| 2024-02-02 | 18.08 | $31.39 | 100 |
| 2024-02-01 | 17.77 | $31.90 | 100 |
| 2024-01-31 | 17.96 | $31.51 | 100 |
| 2024-01-30 | 17.68 | $31.60 | 100 |
| 2024-01-29 | 17.47 | $31.72 | 521 |
| 2024-01-26 | 17.25 | $31.65 | 500 |
| 2024-01-25 | 17.16 | $31.71 | 100 |
| 2024-01-24 | 17.18 | $31.82 | 100 |
| 2024-01-23 | 17.31 | $31.92 | 100 |
| 2024-01-22 | 17.55 | $31.92 | 849 |
| 2024-01-19 | 17.79 | $32.09 | 100 |
| 2024-01-18 | 17.10 | $32.06 | 100 |
| 2024-01-17 | 16.33 | $32.08 | 130 |
| 2024-01-16 | 15.53 | $32.65 | 215 |
| 2024-01-12 | 15.13 | $33.27 | 128 |
| 2024-01-11 | 15.31 | $33.24 | 3428 |
| 2024-01-10 | 15.39 | $33.63 | 33817 |
| 2024-01-09 | 15.88 | $33.61 | — |
| 2024-01-08 | 16.45 | $33.78 | 32829 |
| 2024-01-05 | 17.05 | $33.48 | 6502 |
| 2024-01-04 | 17.52 | $33.71 | 100 |
| 2024-01-03 | 18.30 | $33.70 | 1200 |
| 2024-01-02 | 19.11 | $34.03 | 100 |
| 2023-12-29 | 19.80 | $34.25 | 247 |
| 2023-12-28 | 20.31 | $34.37 | 100 |
| 2023-12-27 | 20.66 | $34.18 | 100 |
| 2023-12-26 | 21.21 | $34.11 | 200 |
| 2023-12-22 | 21.85 | $34.17 | 300 |
| 2023-12-21 | 22.29 | $34.05 | 100 |
| 2023-12-20 | 22.94 | $33.53 | 500 |
| 2023-12-19 | 23.71 | $34.22 | — |
| 2023-12-18 | 23.74 | $33.82 | 100 |
| 2023-12-15 | 24.10 | $34.05 | 544 |
| 2023-12-14 | 24.20 | $34.43 | 100 |
| 2023-12-13 | 23.79 | $34.10 | 100 |
| 2023-12-12 | 23.61 | $33.31 | 100 |
| 2023-12-11 | 24.14 | $33.52 | 345 |
| 2023-12-08 | 24.45 | $33.50 | 1113 |
| 2023-12-07 | 24.80 | $33.53 | — |
| 2023-12-06 | 24.89 | $33.38 | 100 |
| 2023-12-05 | 25.10 | $33.24 | 1200 |
| 2023-12-04 | 25.37 | $33.37 | 510 |
| 2023-12-01 | 25.54 | $33.51 | 100 |
| 2023-11-30 | 25.49 | $33.14 | 16300 |
| 2023-11-29 | 25.55 | $33.08 | 45109 |
| 2023-11-28 | 25.62 | $33.12 | 508 |
| 2023-11-27 | 25.77 | $32.73 | 13900 |
| 2023-11-24 | 26.27 | $33.00 | 1427 |
| 2023-11-22 | 26.68 | $32.90 | 205 |
| 2023-11-21 | 26.79 | $33.01 | 102 |
| 2023-11-20 | 26.78 | $33.21 | 100 |
| 2023-11-17 | 26.54 | $32.99 | 100 |
| 2023-11-16 | 26.42 | $32.74 | 509 |
| 2023-11-15 | 26.45 | $32.75 | 300 |
| 2023-11-14 | 26.48 | $32.80 | 200 |
| 2023-11-13 | 26.41 | $31.56 | 1900 |
| 2023-11-10 | 27.15 | $31.55 | 500 |
| 2023-11-09 | 27.89 | $31.44 | 1200 |
| 2023-11-08 | 28.74 | $31.58 | 523 |
| 2023-11-07 | 29.60 | $31.83 | 37918 |
| 2023-11-06 | 30.19 | $32.01 | 400 |
| 2023-11-03 | 31.47 | $32.00 | 300 |
| 2023-11-02 | 33.07 | $31.53 | 1445 |
| 2023-11-01 | 34.51 | $30.92 | 8000 |
| 2023-10-31 | 36.02 | $30.68 | 1600 |
| 2023-10-30 | 36.39 | $30.62 | 200 |
| 2023-10-27 | 36.68 | $30.39 | 10200 |
| 2023-10-26 | 36.99 | $30.79 | 4219 |
| 2023-10-25 | 37.52 | $30.48 | 1212 |
| 2023-10-24 | 37.51 | $30.92 | 9304 |
| 2023-10-23 | 37.62 | $30.49 | 31500 |
| 2023-10-20 | 37.15 | $30.41 | 7500 |
| 2023-10-19 | 36.69 | $30.87 | 35400 |
| 2023-10-18 | 36.43 | $31.26 | 100 |
| 2023-10-17 | 36.37 | $31.83 | 100 |
| 2023-10-16 | 36.66 | $31.85 | 100 |
| 2023-10-13 | 36.98 | $31.64 | 549 |
| 2023-10-12 | 37.21 | $31.91 | 1219 |
| 2023-10-11 | 37.61 | $32.27 | — |
| 2023-10-10 | 38.27 | $31.91 | 111 |
| 2023-10-09 | 38.54 | $31.32 | 33 |
| 2023-10-06 | 38.07 | $31.29 | 100 |
| 2023-10-05 | 37.54 | $30.87 | 300 |
| 2023-10-04 | 36.39 | $31.00 | 100 |
| 2023-10-03 | 35.23 | $30.88 | 800 |
| 2023-10-02 | 33.86 | $31.29 | 100 |
| 2023-09-29 | 32.59 | $32.23 | 100 |
| 2023-09-28 | 31.65 | $32.18 | 100 |
| 2023-09-27 | 30.59 | $32.25 | 4940 |
| 2023-09-26 | 29.47 | $32.62 | 300 |
| 2023-09-25 | 28.59 | $33.26 | 100 |
| 2023-09-22 | 28.03 | $33.50 | 100 |
| 2023-09-21 | 27.59 | $33.63 | 100 |
| 2023-09-20 | 27.21 | $34.15 | 100 |
| 2023-09-19 | 27.18 | $34.21 | 100 |
| 2023-09-18 | 27.19 | $34.32 | 100 |
| 2023-09-15 | 27.29 | $34.46 | 100 |
| 2023-09-14 | 27.49 | $34.67 | 700 |
| 2023-09-13 | 27.86 | $34.19 | 600 |
| 2023-09-12 | 27.69 | $34.30 | 434 |
| 2023-09-11 | 27.51 | $34.42 | 107 |
| 2023-09-08 | 27.43 | $33.93 | 400 |
| 2023-09-07 | 26.73 | $34.03 | 105 |
| 2023-09-06 | 26.14 | $34.33 | — |
| 2023-09-05 | 25.69 | $34.66 | 100 |
| 2023-09-01 | 25.42 | $34.99 | 206 |
| 2023-08-31 | 25.36 | $35.22 | 300 |
| 2023-08-30 | 25.46 | $35.36 | — |
| 2023-08-29 | 25.66 | $35.74 | 100 |
| 2023-08-28 | 26.16 | $34.99 | 100 |
| 2023-08-25 | 25.79 | $34.76 | 100 |
| 2023-08-24 | 25.08 | $34.43 | 2202 |
| 2023-08-23 | 24.33 | $34.74 | 100 |
| 2023-08-22 | 23.73 | $34.49 | 100 |
| 2023-08-21 | 22.76 | $34.53 | 15 |
| 2023-08-18 | 21.77 | $34.40 | 100 |
| 2023-08-17 | 20.56 | $34.46 | 100 |
| 2023-08-16 | 19.32 | $34.69 | 300 |
| 2023-08-15 | 18.11 | $35.09 | 100 |
| 2023-08-14 | 17.05 | $35.80 | 100 |
| 2023-08-11 | 16.33 | $36.05 | 100 |
| 2023-08-10 | 15.73 | $36.40 | 100 |
| 2023-08-09 | 15.34 | $36.51 | 100 |
| 2023-08-08 | 15.00 | $36.43 | 100 |
| 2023-08-07 | 14.55 | $36.62 | 1545 |
| 2023-08-04 | 14.18 | $36.79 | 100 |
| 2023-08-03 | 13.92 | $37.04 | 100 |
| 2023-08-02 | 13.82 | $37.11 | 120 |
| 2023-08-01 | 13.75 | $38.03 | 100 |
| 2023-07-31 | 14.34 | $38.58 | 639 |
| 2023-07-28 | 14.85 | $38.39 | 100 |
| 2023-07-27 | 15.59 | $37.94 | 1103 |
| 2023-07-26 | 16.37 | $38.96 | — |
| 2023-07-25 | 16.26 | $39.13 | 100 |
| 2023-07-24 | 15.96 | $38.83 | 100 |
| 2023-07-21 | 15.85 | $38.63 | 103 |
| 2023-07-20 | 15.89 | $38.58 | 100 |
| 2023-07-19 | 15.96 | $38.99 | 303 |
| 2023-07-18 | 15.63 | $39.08 | 300 |
| 2023-07-17 | 15.30 | $39.06 | 100 |
| 2023-07-14 | 14.87 | $38.74 | 100 |
| 2023-07-13 | 14.60 | $39.16 | 100 |
| 2023-07-12 | 13.93 | $38.67 | 100 |
| 2023-07-11 | 13.51 | $38.00 | 100 |
| 2023-07-10 | 13.49 | $37.75 | 100 |
| 2023-07-07 | 13.64 | $37.51 | 100 |
| 2023-07-06 | 13.98 | $37.30 | 100 |
| 2023-07-05 | 14.48 | $37.98 | 100 |
| 2023-07-03 | 14.43 | $38.30 | 100 |
| 2023-06-30 | 14.07 | $37.84 | 900 |
| 2023-06-29 | 13.96 | $37.14 | 135 |
| 2023-06-28 | 14.40 | $37.19 | 100 |
| 2023-06-27 | 14.82 | $37.27 | 100 |
| 2023-06-26 | 15.20 | $36.84 | 100 |
| 2023-06-23 | 15.92 | $37.10 | 100 |
| 2023-06-22 | 16.46 | $37.76 | 100 |
| 2023-06-21 | 16.43 | $38.07 | 100 |
| 2023-06-20 | 16.10 | $38.35 | 1127 |
| 2023-06-16 | 15.60 | $38.80 | 108 |
| 2023-06-15 | 14.43 | $38.70 | 100 |
| 2023-06-14 | 13.40 | $38.00 | 100 |
| 2023-06-13 | 12.74 | $38.25 | 121 |
| 2023-06-12 | 11.87 | $37.96 | 104 |
| 2023-06-09 | 11.10 | $37.69 | 100 |
| 2023-06-08 | 10.51 | $37.67 | 100 |
| 2023-06-07 | 9.91 | $37.41 | 200 |
| 2023-06-06 | 9.32 | $37.49 | 100 |
| 2023-06-05 | 8.76 | $37.31 | 100 |
| 2023-06-02 | 8.29 | $37.60 | 1146 |
| 2023-06-01 | 7.57 | $37.19 | 100 |
| 2023-05-31 | 7.58 | $36.77 | 1024 |
| 2023-05-30 | 7.12 | $36.93 | 100 |
| 2023-05-26 | 7.02 | $37.00 | 200 |
| 2023-05-25 | 6.98 | $36.84 | 122 |
| 2023-05-24 | 6.73 | $36.97 | — |
| 2023-05-23 | 6.58 | $37.26 | 100 |
| 2023-05-22 | 6.68 | $37.59 | 100 |
| 2023-05-19 | 6.97 | $37.29 | — |
| 2023-05-18 | 7.11 | $37.25 | 100 |
| 2023-05-17 | 7.21 | $37.66 | 100 |
| 2023-05-16 | 7.49 | $37.42 | 100 |
| 2023-05-15 | 7.76 | $37.91 | 231 |
| 2023-05-12 | 7.97 | $37.55 | 100 |
| 2023-05-11 | 8.25 | $37.39 | 100 |
| 2023-05-10 | 8.39 | $37.60 | 100 |
| 2023-05-09 | 8.72 | $37.38 | 100 |
| 2023-05-08 | 8.86 | $37.68 | 100 |
| 2023-05-05 | 9.28 | $37.78 | 100 |
| 2023-05-04 | 9.73 | $37.30 | 100 |
| 2023-05-03 | 9.83 | $37.23 | 100 |
| 2023-05-02 | 9.88 | $37.30 | 100 |
| 2023-05-01 | 9.98 | $37.68 | 400 |
| 2023-04-28 | 10.36 | $37.83 | 100 |
| 2023-04-27 | 10.90 | $37.90 | 120 |
| 2023-04-26 | 11.41 | $37.33 | 100 |
| 2023-04-25 | 11.60 | $37.73 | 100 |
| 2023-04-24 | 12.11 | $38.49 | 200 |
| 2023-04-21 | 12.17 | $38.54 | 100 |
| 2023-04-20 | 12.18 | $38.47 | 100 |
| 2023-04-19 | 12.24 | $38.89 | 100 |
| 2023-04-18 | 11.91 | $39.10 | 200 |
| 2023-04-17 | 11.35 | $38.99 | 400 |
| 2023-04-14 | 10.92 | $38.67 | 100 |
| 2023-04-13 | 10.68 | $38.99 | 100 |
| 2023-04-12 | 10.13 | $38.53 | 100 |
| 2023-04-11 | 9.85 | $38.81 | 100 |
| 2023-04-10 | 9.29 | $38.50 | 402 |
| 2023-04-06 | 8.90 | $38.10 | 138 |
| 2023-04-05 | 8.77 | $38.12 | — |
| 2023-04-04 | 8.61 | $38.22 | 100 |
| 2023-04-03 | 8.36 | $38.58 | 100 |
| 2023-03-31 | 7.79 | $38.77 | 327 |
| 2023-03-30 | 7.01 | $38.43 | 100 |
| 2023-03-29 | 6.39 | $37.87 | — |
| 2023-03-28 | 6.09 | $37.29 | 103 |
| 2023-03-27 | 6.17 | $37.38 | 211 |
| 2023-03-24 | 6.19 | $37.08 | — |
| 2023-03-23 | 6.44 | $37.27 | 1201 |
| 2023-03-22 | 6.71 | $37.15 | 100 |
| 2023-03-21 | 7.03 | $37.43 | 100 |
| 2023-03-20 | 7.16 | $36.82 | 100 |
| 2023-03-17 | 7.35 | $36.27 | 100 |
| 2023-03-16 | 7.12 | $37.11 | 100 |
| 2023-03-15 | 7.46 | $36.81 | 339 |
| 2023-03-14 | 7.63 | $37.50 | — |
| 2023-03-13 | 7.71 | $37.09 | 5 |
| 2023-03-10 | 8.11 | $36.91 | 1636 |
| 2023-03-09 | 8.53 | $37.22 | 100 |
| 2023-03-08 | 8.64 | $37.83 | 346 |
| 2023-03-07 | 9.07 | $37.74 | 100 |
| 2023-03-06 | 9.48 | $38.19 | 100 |
| 2023-03-03 | 9.55 | $37.97 | 244 |
| 2023-03-02 | 9.76 | $37.32 | 2807 |
| 2023-03-01 | 10.10 | $37.54 | 800 |
| 2023-02-28 | 10.60 | $37.22 | — |
| 2023-02-27 | 10.71 | $37.27 | 100 |
| 2023-02-24 | 10.86 | $36.83 | 1031 |
| 2023-02-23 | 10.79 | $37.50 | 121 |
| 2023-02-22 | 11.19 | $37.30 | 100 |
| 2023-02-21 | 11.38 | $37.49 | 800 |
| 2023-02-17 | 11.72 | $38.07 | — |
| 2023-02-16 | 12.15 | $38.30 | 300 |
| 2023-02-15 | 12.43 | $38.91 | 100 |
| 2023-02-14 | 12.18 | $38.71 | — |
| 2023-02-13 | 12.06 | $38.75 | 129 |
| 2023-02-10 | 11.89 | $38.36 | 100 |
| 2023-02-09 | 12.04 | $38.50 | 135 |
| 2023-02-08 | 12.08 | $38.62 | 106 |
| 2023-02-07 | 12.42 | $38.95 | 401 |
| 2023-02-06 | 12.75 | $38.70 | 100 |
| 2023-02-03 | 13.26 | $38.90 | 100 |
| 2023-02-02 | 13.66 | $39.83 | 121 |
| 2023-02-01 | 13.44 | $39.91 | 100 |
| 2023-01-31 | 13.04 | $39.31 | 325 |
| 2023-01-30 | 12.97 | $38.82 | 100 |
| 2023-01-27 | 13.22 | $39.33 | 647 |
| 2023-01-26 | 13.12 | $39.54 | 1206 |
| 2023-01-25 | 13.00 | $39.33 | 100 |
| 2023-01-24 | 13.08 | $39.57 | 100 |
| 2023-01-23 | 12.97 | $39.56 | 220 |
| 2023-01-20 | 12.85 | $39.08 | 100 |
| 2023-01-19 | 13.01 | $38.63 | 131 |
| 2023-01-18 | 13.36 | $39.39 | 437 |
| 2023-01-17 | 13.16 | $39.79 | 107 |
| 2023-01-13 | 12.62 | $39.68 | 200 |
| 2023-01-12 | 12.10 | $39.64 | 302 |
| 2023-01-11 | 11.46 | $38.96 | 100 |
| 2023-01-10 | 11.20 | $38.33 | 100 |
| 2023-01-09 | 11.29 | $37.94 | 200 |
| 2023-01-06 | 11.64 | $37.67 | 500 |
| 2023-01-05 | 12.07 | $36.54 | 200 |
| 2023-01-04 | 11.92 | $37.03 | 200 |
| 2023-01-03 | 12.09 | $36.68 | 1400 |
| 2022-12-30 | 11.96 | $36.69 | 6 |
| 2022-12-29 | 11.89 | $36.96 | 100 |
| 2022-12-28 | 11.98 | $36.31 | 4200 |
| 2022-12-27 | 11.78 | $36.83 | 4645 |
| 2022-12-23 | 11.91 | $36.76 | 100 |
| 2022-12-22 | 11.87 | $36.83 | 600 |
| 2022-12-21 | 11.83 | $37.62 | 300 |
| 2022-12-20 | 12.27 | $37.39 | 100 |
| 2022-12-19 | 12.53 | $37.39 | 106 |
| 2022-12-16 | 12.81 | $37.57 | 1244 |
| 2022-12-15 | 13.10 | $38.29 | 649 |
| 2022-12-14 | 13.60 | $38.92 | — |
| 2022-12-13 | 13.64 | $38.76 | 100 |
| 2022-12-12 | 13.78 | $38.48 | 300 |
| 2022-12-09 | 14.11 | $38.20 | 433 |
| 2022-12-08 | 14.47 | $38.46 | 100 |
| 2022-12-07 | 14.67 | $38.35 | 200 |
| 2022-12-06 | 14.93 | $38.22 | 100 |
| 2022-12-05 | 15.29 | $38.62 | 100 |
| 2022-12-02 | 15.41 | $39.19 | 100 |
| 2022-12-01 | 15.14 | $38.87 | 100 |
| 2022-11-30 | 15.01 | $38.89 | 100 |
| 2022-11-29 | 14.86 | $37.55 | 100 |
| 2022-11-28 | 15.39 | $37.55 | 422 |
| 2022-11-25 | 15.95 | $38.26 | — |
| 2022-11-23 | 16.08 | $38.31 | — |
| 2022-11-22 | 16.19 | $37.89 | 5100 |
| 2022-11-21 | 16.50 | $37.49 | 100 |
| 2022-11-18 | 17.04 | $37.76 | 100 |
| 2022-11-17 | 17.45 | $37.58 | 326 |
| 2022-11-16 | 17.97 | $37.89 | 300 |
| 2022-11-15 | 18.03 | $38.27 | 100 |
| 2022-11-14 | 17.84 | $37.87 | 200 |
| 2022-11-11 | 17.71 | $38.43 | 216 |
| 2022-11-10 | 17.20 | $38.24 | 100 |
| 2022-11-09 | 16.80 | $36.13 | 222 |
| 2022-11-08 | 17.17 | $36.62 | 100 |
| 2022-11-07 | 17.22 | $36.14 | 148 |
| 2022-11-04 | 17.53 | $36.29 | 512 |
| 2022-11-03 | 17.71 | $35.32 | 210 |
| 2022-11-02 | 18.42 | $35.02 | 100 |
| 2022-11-01 | 19.38 | $35.46 | 711 |
| 2022-10-31 | 20.14 | $35.17 | 100 |
| 2022-10-28 | 20.96 | $35.49 | 615 |
| 2022-10-27 | 21.87 | $35.44 | 418 |
| 2022-10-26 | 22.94 | $35.57 | 500 |
| 2022-10-25 | 24.06 | $34.94 | 2106 |
| 2022-10-24 | 24.88 | $33.98 | 100 |
| 2022-10-21 | 25.10 | $34.15 | 140 |
| 2022-10-20 | 25.34 | $33.44 | 3206 |
| 2022-10-19 | 25.35 | $33.92 | 800 |
| 2022-10-18 | 25.48 | $34.60 | 100 |
| 2022-10-17 | 26.01 | $34.27 | 100 |
| 2022-10-14 | 26.36 | $33.38 | 334 |
| 2022-10-13 | 26.42 | $34.02 | 300 |
| 2022-10-12 | 26.50 | $33.43 | 100 |
| 2022-10-11 | 26.17 | $33.68 | 100 |
| 2022-10-10 | 25.92 | $33.85 | 200 |
| 2022-10-07 | 25.69 | $34.15 | 200 |
| 2022-10-06 | 25.55 | $35.01 | 200 |
| 2022-10-05 | 25.75 | $35.69 | 100 |
| 2022-10-04 | 26.23 | $36.36 | 300 |
| 2022-10-03 | 26.81 | $35.17 | 200 |
| 2022-09-30 | 26.68 | $34.35 | 433 |
| 2022-09-29 | 25.96 | $34.76 | 6136 |
| 2022-09-28 | 25.29 | $35.78 | 120 |
| 2022-09-27 | 24.89 | $35.31 | 117 |
| 2022-09-26 | 24.11 | $35.58 | 200 |
| 2022-09-23 | 23.38 | $36.26 | 800 |
| 2022-09-22 | 22.85 | $37.25 | 100 |
| 2022-09-21 | 22.67 | $37.74 | 100 |
| 2022-09-20 | 22.70 | $38.11 | 210 |
| 2022-09-19 | 22.89 | $38.74 | 132 |
| 2022-09-16 | 23.39 | $38.62 | 445 |
| 2022-09-15 | 23.83 | $38.95 | 700 |
| 2022-09-14 | 24.56 | $39.99 | 100 |
| 2022-09-13 | 25.81 | $39.66 | 2524 |
| 2022-09-12 | 27.12 | $40.93 | 100 |
| 2022-09-09 | 27.69 | $40.56 | 100 |
| 2022-09-08 | 28.49 | $40.26 | 100 |
| 2022-09-07 | 29.49 | $40.26 | 1401 |
| 2022-09-06 | 30.54 | $38.85 | 1002 |
| 2022-09-02 | 31.94 | $38.68 | 120 |
| 2022-09-01 | 33.17 | $39.18 | 431 |
| 2022-08-31 | 34.62 | $39.52 | 100 |
| 2022-08-30 | 36.39 | $40.03 | 114 |
| 2022-08-29 | 37.93 | $40.56 | 421 |
| 2022-08-26 | 39.19 | $40.72 | 1547 |
| 2022-08-25 | 40.40 | $41.71 | 432 |
| 2022-08-24 | 41.03 | $41.37 | 1010 |
| 2022-08-23 | 41.85 | $41.53 | 336 |
| 2022-08-22 | 42.25 | $41.22 | 200 |
| 2022-08-19 | 42.85 | $41.77 | 1000 |
| 2022-08-18 | 43.00 | $42.67 | 700 |
| 2022-08-17 | 42.26 | $42.50 | 700 |
| 2022-08-16 | 41.56 | $42.57 | 1400 |
| 2022-08-15 | 40.57 | $42.56 | 1217 |
| 2022-08-12 | 39.52 | $42.40 | 400 |
| 2022-08-11 | 38.49 | $41.98 | 1500 |
| 2022-08-10 | 37.40 | $42.16 | 1107 |
| 2022-08-09 | 36.33 | $41.26 | 440 |
| 2022-08-08 | 35.42 | $41.06 | 908 |
| 2022-08-05 | 34.47 | $40.93 | 1600 |
| 2022-08-04 | 33.66 | $40.89 | 150200 |
| 2022-08-03 | 32.81 | $40.60 | 900 |
| 2022-08-02 | 32.00 | $40.86 | 101 |
| 2022-08-01 | 30.93 | $40.85 | 300 |
| 2022-07-29 | 29.82 | $40.78 | 100 |
| 2022-07-28 | 28.66 | $40.44 | 6000 |
| 2022-07-27 | 27.44 | $39.11 | 405 |
| 2022-07-26 | 26.89 | $37.98 | 100 |
| 2022-07-25 | 26.74 | $38.32 | 10900 |
| 2022-07-22 | 26.60 | $38.14 | 230 |
| 2022-07-21 | 26.17 | $38.21 | 439 |
| 2022-07-20 | 25.79 | $38.16 | 100 |
| 2022-07-19 | 25.40 | $38.21 | 635 |
| 2022-07-18 | 24.97 | $37.68 | 100 |
| 2022-07-15 | 24.74 | $37.29 | 436 |
| 2022-07-14 | 24.64 | $37.46 | 101 |
| 2022-07-13 | 24.42 | $37.52 | 335 |
| 2022-07-12 | 24.15 | $37.11 | 100 |
| 2022-07-11 | 24.09 | $37.45 | 539 |
| 2022-07-08 | 23.82 | $38.33 | 1200 |
| 2022-07-07 | 23.20 | $38.41 | 701 |
| 2022-07-06 | 22.54 | $37.23 | 107 |
| 2022-07-05 | 22.21 | $37.22 | 547 |
| 2022-07-01 | 21.87 | $37.58 | 600 |
| 2022-06-30 | 21.26 | $37.32 | 400 |
| 2022-06-29 | 20.65 | $37.07 | 832 |
| 2022-06-28 | 20.01 | $37.90 | 200 |
| 2022-06-27 | 20.44 | $38.27 | 4100 |
| 2022-06-24 | 20.73 | $38.27 | 100 |
| 2022-06-23 | 21.00 | $37.54 | 200 |
| 2022-06-22 | 21.56 | $37.11 | 100 |
| 2022-06-21 | 22.34 | $37.27 | 400 |
| 2022-06-17 | 23.16 | $36.53 | 1224 |
| 2022-06-16 | 24.24 | $35.93 | 18031 |
| 2022-06-15 | 25.44 | $36.84 | 126 |
| 2022-06-14 | 26.46 | $36.11 | 100 |
| 2022-06-13 | 27.84 | $36.46 | 400 |
| 2022-06-10 | 29.14 | $38.06 | 100 |
| 2022-06-09 | 29.73 | $38.43 | 100 |
| 2022-06-08 | 30.14 | $39.42 | 126 |
| 2022-06-07 | 30.00 | $39.91 | 400 |
| 2022-06-06 | 29.74 | $39.77 | 1024 |
| 2022-06-03 | 29.36 | $39.10 | 107 |
| 2022-06-02 | 29.23 | $39.53 | 500 |
| 2022-06-01 | 29.10 | $38.35 | 219 |
| 2022-05-31 | 29.33 | $38.68 | 108 |
| 2022-05-27 | 29.27 | $38.76 | 300 |
| 2022-05-26 | 29.22 | $38.18 | 100 |
| 2022-05-25 | 29.34 | $37.76 | — |
| 2022-05-24 | 29.59 | $37.48 | 200 |
| 2022-05-23 | 29.94 | $38.02 | 1613 |
| 2022-05-20 | 30.01 | $37.52 | 149 |
| 2022-05-19 | 30.24 | $37.36 | 200 |
| 2022-05-18 | 30.54 | $36.38 | — |
| 2022-05-17 | 31.14 | $36.85 | 735 |
| 2022-05-16 | 31.70 | $35.77 | 100 |
| 2022-05-13 | 32.63 | $35.90 | 446 |
| 2022-05-12 | 33.60 | $34.73 | 1128 |
| 2022-05-11 | 35.00 | $35.18 | 427 |
| 2022-05-10 | 36.28 | $35.36 | 534 |
| 2022-05-09 | 37.55 | $35.18 | 12935 |
| 2022-05-06 | 39.02 | $36.51 | 300 |
| 2022-05-05 | 40.03 | $37.02 | 500 |
| 2022-05-04 | 40.87 | $38.32 | 200 |
| 2022-05-03 | 41.30 | $37.30 | 100 |
| 2022-05-02 | 42.01 | $36.88 | 700 |
| 2022-04-29 | 42.87 | $36.91 | 1600 |
| 2022-04-28 | 43.70 | $37.33 | 623 |
| 2022-04-27 | 44.68 | $37.14 | 200 |
| 2022-04-26 | 45.76 | $36.57 | 600 |
| 2022-04-25 | 46.93 | $37.53 | 1400 |
| 2022-04-22 | 47.80 | $38.12 | 224 |
| 2022-04-21 | 48.47 | $38.69 | 1000 |
| 2022-04-20 | 48.94 | $40.16 | 137 |
| 2022-04-19 | 48.79 | $40.62 | 400 |
| 2022-04-18 | 48.55 | $40.28 | 1515 |
| 2022-04-14 | 48.32 | $40.41 | 144 |
| 2022-04-13 | 47.96 | $40.82 | 200 |
| 2022-04-12 | 47.48 | $40.50 | 100 |
| 2022-04-11 | 47.02 | $40.59 | 400 |
| 2022-04-08 | 46.50 | $41.48 | 100 |
| 2022-04-07 | 45.62 | $41.57 | 827 |
| 2022-04-06 | 44.68 | $41.96 | 244 |
| 2022-04-05 | 43.53 | $42.43 | 1009 |
| 2022-04-04 | 42.15 | $42.67 | 100 |
| 2022-04-01 | 40.61 | $42.38 | 1636 |
| 2022-03-31 | 38.99 | $42.07 | 120 |
| 2022-03-30 | 37.32 | $42.30 | 1800 |
| 2022-03-29 | 35.49 | $41.97 | 500 |
| 2022-03-28 | 33.59 | $41.14 | 726 |
| 2022-03-25 | 31.63 | $41.20 | 427 |
| 2022-03-24 | 29.57 | $41.47 | 400 |
| 2022-03-23 | 27.36 | $41.21 | 824 |
| 2022-03-22 | 25.05 | $41.57 | 800 |
| 2022-03-21 | 22.51 | $41.32 | 1200 |
| 2022-03-18 | 19.85 | $41.51 | 534 |
| 2022-03-17 | 17.05 | $41.34 | 100 |
| 2022-03-16 | 14.03 | $41.15 | 3439 |
| 2022-03-15 | 10.85 | $39.65 | 500 |
| 2022-03-14 | 7.54 | $39.25 | 2600 |
| 2022-03-11 | 4.06 | $40.24 | 1800 |
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