Is Innovator Intl Developed Power Buffer ETF (IDEC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Innovator Intl Developed Power Buffer ETF (IDEC) research center and poll results.
AMEX : IDEC
Innovator Intl Developed Power Buffer ETF — Technical Indicators
$34.26 USD
$0.11 (0.32%)
- Volume
- 918
- Average Volume
- 1.61K
- Market Capitalization
- $24.59M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $34.66
- Year Low
- $29.57
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
34.33
2026-07-24
Close Price
$34.26
Vol: 918
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
25.50
Average
29.43
Maximum
34.33
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 34.33 | $34.26 | 918 |
| 2026-07-23 | 34.32 | $34.15 | 4700 |
| 2026-07-22 | 34.32 | $34.43 | 3116 |
| 2026-07-21 | 34.30 | $34.43 | 705 |
| 2026-07-20 | 34.30 | $34.13 | 100 |
| 2026-07-17 | 34.31 | $34.26 | 4500 |
| 2026-07-16 | 34.31 | $34.35 | 300 |
| 2026-07-15 | 34.32 | $34.55 | 604 |
| 2026-07-14 | 34.31 | $34.42 | 100 |
| 2026-07-13 | 34.30 | $34.25 | 233 |
| 2026-07-10 | 34.29 | $34.47 | 100 |
| 2026-07-09 | 34.24 | $34.37 | 100 |
| 2026-07-08 | 34.21 | $34.23 | 1732 |
| 2026-07-07 | 34.19 | $34.41 | 100 |
| 2026-07-06 | 34.15 | $34.66 | 215 |
| 2026-07-02 | 34.13 | $34.43 | 200 |
| 2026-07-01 | 34.11 | $34.18 | 11800 |
| 2026-06-30 | 34.11 | $34.32 | 4547 |
| 2026-06-29 | 34.10 | $34.22 | 500 |
| 2026-06-26 | 34.09 | $34.06 | 400 |
| 2026-06-25 | 34.09 | $34.17 | 200 |
| 2026-06-24 | 34.09 | $33.99 | 11 |
| 2026-06-23 | 34.10 | $34.07 | 100 |
| 2026-06-22 | 34.09 | $34.45 | 2642 |
| 2026-06-18 | 34.07 | $34.41 | 2000 |
| 2026-06-17 | 34.04 | $34.27 | 100 |
| 2026-06-16 | 34.01 | $34.39 | 951 |
| 2026-06-15 | 33.97 | $34.35 | 1000 |
| 2026-06-12 | 33.93 | $34.21 | 202 |
| 2026-06-11 | 33.91 | $34.13 | 609 |
| 2026-06-10 | 33.90 | $33.53 | 100 |
| 2026-06-09 | 33.91 | $33.77 | 8158 |
| 2026-06-08 | 33.92 | $33.78 | 8158 |
| 2026-06-05 | 33.93 | $33.64 | 8200 |
| 2026-06-04 | 33.93 | $34.17 | 2300 |
| 2026-06-03 | 33.93 | $34.04 | 1805 |
| 2026-06-02 | 33.90 | $34.18 | 1849 |
| 2026-06-01 | 33.86 | $34.07 | 1000 |
| 2026-05-29 | 33.84 | $34.10 | 500 |
| 2026-05-28 | 33.82 | $34.12 | 10159 |
| 2026-05-27 | 33.77 | $34.11 | 10200 |
| 2026-05-26 | 33.73 | $34.17 | 6224 |
| 2026-05-22 | 33.70 | $33.95 | 1800 |
| 2026-05-21 | 33.68 | $33.96 | 6961 |
| 2026-05-20 | 33.64 | $33.90 | 7000 |
| 2026-05-19 | 33.63 | $33.58 | 500 |
| 2026-05-18 | 33.62 | $33.67 | 126 |
| 2026-05-15 | 33.63 | $33.52 | 126 |
| 2026-05-14 | 33.65 | $33.86 | 126 |
| 2026-05-13 | 33.64 | $33.89 | 8500 |
| 2026-05-12 | 33.64 | $33.80 | 921 |
| 2026-05-11 | 33.64 | $33.89 | 1435 |
| 2026-05-08 | 33.62 | $33.93 | 440 |
| 2026-05-07 | 33.61 | $33.75 | 440 |
| 2026-05-06 | 33.60 | $34.06 | 100 |
| 2026-05-05 | 33.57 | $33.58 | 905 |
| 2026-05-04 | 33.53 | $33.30 | 146 |
| 2026-05-01 | 33.50 | $33.63 | 1000 |
| 2026-04-30 | 33.45 | $33.68 | 2822 |
| 2026-04-29 | 33.41 | $33.18 | 500 |
| 2026-04-28 | 33.38 | $33.38 | 300 |
| 2026-04-27 | 33.30 | $33.48 | 2462 |
| 2026-04-24 | 33.22 | $33.48 | 4800 |
| 2026-04-23 | 33.14 | $33.33 | 7500 |
| 2026-04-22 | 33.10 | $33.51 | 3800 |
| 2026-04-21 | 33.03 | $33.48 | 2334 |
| 2026-04-20 | 32.97 | $33.87 | 2400 |
| 2026-04-17 | 32.86 | $33.95 | 2200 |
| 2026-04-16 | 32.78 | $33.69 | 137 |
| 2026-04-15 | 32.72 | $33.78 | 3910 |
| 2026-04-14 | 32.67 | $33.80 | 100 |
| 2026-04-13 | 32.61 | $33.63 | 21500 |
| 2026-04-10 | 32.55 | $33.54 | 200 |
| 2026-04-09 | 32.50 | $33.55 | 503 |
| 2026-04-08 | 32.46 | $33.50 | 300 |
| 2026-04-07 | 32.44 | $32.75 | 4482 |
| 2026-04-06 | 32.44 | $32.80 | 6100 |
| 2026-04-02 | 32.43 | $32.64 | 5000 |
| 2026-04-01 | 32.45 | $32.80 | 134000 |
| 2026-03-31 | 32.47 | $32.56 | 22100 |
| 2026-03-30 | 32.50 | $31.86 | 11200 |
| 2026-03-27 | 32.59 | $31.81 | 32313 |
| 2026-03-26 | 32.70 | $31.98 | 4100 |
| 2026-03-25 | 32.80 | $32.40 | 12221 |
| 2026-03-24 | 32.89 | $32.13 | 12221 |
| 2026-03-23 | 32.98 | $32.28 | 1800 |
| 2026-03-20 | 33.06 | $31.78 | 4300 |
| 2026-03-19 | 33.17 | $32.38 | 18120 |
| 2026-03-18 | 33.24 | $32.43 | 4000 |
| 2026-03-17 | 33.31 | $32.77 | 300 |
| 2026-03-16 | 33.36 | $32.68 | 8600 |
| 2026-03-13 | 33.42 | $32.32 | 14230 |
| 2026-03-12 | 33.50 | $32.55 | 1300 |
| 2026-03-11 | 33.57 | $32.85 | 738 |
| 2026-03-10 | 33.62 | $32.93 | 7800 |
| 2026-03-09 | 33.66 | $32.84 | 1982 |
| 2026-03-06 | 33.70 | $32.70 | 2000 |
| 2026-03-05 | 33.72 | $32.86 | 6500 |
| 2026-03-04 | 33.75 | $33.31 | 719 |
| 2026-03-03 | 33.75 | $33.04 | 1500 |
| 2026-03-02 | 33.77 | $33.68 | 43109 |
| 2026-02-27 | 33.74 | $34.01 | 43109 |
| 2026-02-26 | 33.71 | $34.09 | 11300 |
| 2026-02-25 | 33.67 | $34.13 | 100 |
| 2026-02-24 | 33.64 | $33.95 | 100 |
| 2026-02-23 | 33.60 | $33.87 | 100 |
| 2026-02-20 | 33.56 | $33.96 | 2324 |
| 2026-02-19 | 33.51 | $33.80 | 500 |
| 2026-02-18 | 33.47 | $33.85 | 1715 |
| 2026-02-17 | 33.41 | $33.83 | 2700 |
| 2026-02-13 | 33.37 | $33.81 | 12000 |
| 2026-02-12 | 33.32 | $33.85 | 1700 |
| 2026-02-11 | 33.28 | $33.96 | 5300 |
| 2026-02-10 | 33.22 | $33.90 | 2814 |
| 2026-02-09 | 33.18 | $33.81 | 1232 |
| 2026-02-06 | 33.13 | $33.55 | 1100 |
| 2026-02-05 | 33.08 | $33.18 | 14901 |
| 2026-02-04 | 33.06 | $33.41 | 14900 |
| 2026-02-03 | 33.03 | $33.34 | 1300 |
| 2026-02-02 | 32.99 | $33.34 | 96507 |
| 2026-01-30 | 32.95 | $33.23 | 4100 |
| 2026-01-29 | 32.90 | $33.38 | 1100 |
| 2026-01-28 | 32.85 | $33.29 | 1744 |
| 2026-01-27 | 32.80 | $33.48 | 6700 |
| 2026-01-26 | 32.75 | $33.18 | 8300 |
| 2026-01-23 | 32.71 | $33.08 | 6900 |
| 2026-01-22 | 32.67 | $32.97 | 3000 |
| 2026-01-21 | 32.63 | $32.90 | 6900 |
| 2026-01-20 | 32.59 | $32.68 | 5500 |
| 2026-01-16 | 32.56 | $33.01 | 13500 |
| 2026-01-15 | 32.50 | $32.94 | 5500 |
| 2026-01-14 | 32.46 | $32.93 | 400 |
| 2026-01-13 | 32.42 | $32.86 | 12400 |
| 2026-01-12 | 32.38 | $32.96 | 1012 |
| 2026-01-09 | 32.34 | $32.84 | 1406 |
| 2026-01-08 | 32.30 | $32.67 | 4812 |
| 2026-01-07 | 32.26 | $32.66 | 11100 |
| 2026-01-06 | 32.22 | $32.76 | 7800 |
| 2026-01-05 | 32.18 | $32.71 | 16600 |
| 2026-01-02 | 32.14 | $32.47 | 110748 |
| 2025-12-31 | 32.11 | $32.29 | 10800 |
| 2025-12-30 | 32.08 | $32.37 | 6900 |
| 2025-12-29 | 32.05 | $32.32 | 8601 |
| 2025-12-26 | 32.03 | $32.35 | 5516 |
| 2025-12-24 | 32.00 | $32.34 | 21900 |
| 2025-12-23 | 31.96 | $32.31 | 17329 |
| 2025-12-22 | 31.92 | $32.22 | 21229 |
| 2025-12-19 | 31.88 | $32.13 | 32913 |
| 2025-12-18 | 31.82 | $32.04 | 43331 |
| 2025-12-17 | 31.79 | $31.89 | 21600 |
| 2025-12-16 | 31.76 | $32.09 | 49800 |
| 2025-12-15 | 31.73 | $32.16 | 17320 |
| 2025-12-12 | 31.71 | $32.08 | 39400 |
| 2025-12-11 | 31.68 | $32.16 | 20424 |
| 2025-12-10 | 31.66 | $32.02 | 77702 |
| 2025-12-09 | 31.64 | $31.80 | 22700 |
| 2025-12-08 | 31.63 | $31.85 | 28916 |
| 2025-12-05 | 31.61 | $31.90 | 29503 |
| 2025-12-04 | 31.59 | $31.98 | 65532 |
| 2025-12-03 | 31.56 | $31.88 | 49709 |
| 2025-12-02 | 31.54 | $31.78 | 94414 |
| 2025-12-01 | 31.52 | $31.73 | 374600 |
| 2025-11-28 | 31.51 | $31.80 | 9904 |
| 2025-11-26 | 31.49 | $31.76 | 10534 |
| 2025-11-25 | 31.48 | $31.67 | 9030 |
| 2025-11-24 | 31.47 | $31.49 | 2800 |
| 2025-11-21 | 31.47 | $31.40 | 2227 |
| 2025-11-20 | 31.47 | $31.00 | 5324 |
| 2025-11-19 | 31.49 | $31.32 | 3541 |
| 2025-11-18 | 31.49 | $31.36 | 500 |
| 2025-11-17 | 31.49 | $31.50 | 100 |
| 2025-11-14 | 31.49 | $31.63 | 100 |
| 2025-11-13 | 31.47 | $31.61 | 100 |
| 2025-11-12 | 31.45 | $31.69 | 29886 |
| 2025-11-11 | 31.42 | $31.65 | 29900 |
| 2025-11-10 | 31.40 | $31.62 | 724 |
| 2025-11-07 | 31.37 | $31.45 | 724 |
| 2025-11-06 | 31.34 | $31.43 | 1074 |
| 2025-11-05 | 31.33 | $31.47 | 1100 |
| 2025-11-04 | 31.32 | $31.35 | 1203 |
| 2025-11-03 | 31.31 | $31.48 | 1203 |
| 2025-10-31 | 31.30 | $31.46 | 300 |
| 2025-10-30 | 31.29 | $31.46 | 3 |
| 2025-10-29 | 31.28 | $31.47 | 100 |
| 2025-10-28 | 31.27 | $31.52 | 80480 |
| 2025-10-27 | 31.24 | $31.52 | 80500 |
| 2025-10-24 | 31.22 | $31.43 | 700 |
| 2025-10-23 | 31.20 | $31.41 | 1663 |
| 2025-10-22 | 31.17 | $31.33 | 1700 |
| 2025-10-21 | 31.14 | $31.38 | 1345 |
| 2025-10-20 | 31.12 | $31.40 | 1345 |
| 2025-10-17 | 31.10 | $31.27 | 1345 |
| 2025-10-16 | 31.09 | $31.18 | 2507 |
| 2025-10-15 | 31.08 | $31.17 | 2507 |
| 2025-10-14 | 31.07 | $31.12 | 100 |
| 2025-10-13 | 31.06 | $31.07 | 169 |
| 2025-10-10 | 31.06 | $30.88 | 200 |
| 2025-10-09 | 31.06 | $31.19 | 5 |
| 2025-10-08 | 31.05 | $31.27 | 100 |
| 2025-10-07 | 31.03 | $31.22 | 100 |
| 2025-10-06 | 31.01 | $31.30 | 14 |
| 2025-10-03 | 30.98 | $31.28 | 100 |
| 2025-10-02 | 30.95 | $31.21 | 1510 |
| 2025-10-01 | 30.92 | $31.19 | 1200 |
| 2025-09-30 | 30.89 | $31.07 | 310 |
| 2025-09-29 | 30.86 | $31.02 | 100 |
| 2025-09-26 | 30.84 | $30.96 | 736 |
| 2025-09-25 | 30.82 | $30.81 | 736 |
| 2025-09-24 | 30.82 | $30.90 | 100 |
| 2025-09-23 | 30.80 | $30.97 | 3004 |
| 2025-09-22 | 30.79 | $31.00 | 3004 |
| 2025-09-19 | 30.78 | $30.97 | 244 |
| 2025-09-18 | 30.77 | $30.99 | 1010 |
| 2025-09-17 | 30.75 | $30.94 | 1010 |
| 2025-09-16 | 30.74 | $30.98 | 1895 |
| 2025-09-15 | 30.73 | $31.00 | 1900 |
| 2025-09-12 | 30.71 | $30.94 | 500 |
| 2025-09-11 | 30.69 | $30.95 | 600 |
| 2025-09-10 | 30.67 | $30.81 | 600 |
| 2025-09-09 | 30.66 | $30.82 | 264 |
| 2025-09-08 | 30.63 | $30.85 | 738 |
| 2025-09-05 | 30.61 | $30.70 | 738 |
| 2025-09-04 | 30.58 | $30.61 | 3100 |
| 2025-09-03 | 30.56 | $30.48 | 6240 |
| 2025-09-02 | 30.53 | $30.44 | 697 |
| 2025-08-29 | 30.51 | $30.61 | 697 |
| 2025-08-28 | 30.47 | $30.71 | 700 |
| 2025-08-27 | 30.42 | $30.65 | 2000 |
| 2025-08-26 | 30.38 | $30.67 | 3800 |
| 2025-08-25 | 30.35 | $30.69 | 200 |
| 2025-08-22 | 30.32 | $30.86 | 400 |
| 2025-08-21 | 30.29 | $30.63 | 730 |
| 2025-08-20 | 30.28 | $30.73 | 1741 |
| 2025-08-19 | 30.26 | $30.67 | 400 |
| 2025-08-18 | 30.24 | $30.68 | 3100 |
| 2025-08-15 | 30.20 | $30.67 | 500 |
| 2025-08-14 | 30.16 | $30.60 | 4195 |
| 2025-08-13 | 30.13 | $30.59 | 4200 |
| 2025-08-12 | 30.09 | $30.50 | 1036 |
| 2025-08-11 | 30.06 | $30.29 | 1036 |
| 2025-08-08 | 30.04 | $30.36 | 10000 |
| 2025-08-07 | 30.02 | $30.24 | 108 |
| 2025-08-06 | 30.02 | $30.11 | 247 |
| 2025-08-05 | 30.02 | $29.98 | 247 |
| 2025-08-04 | 30.02 | $29.97 | 215 |
| 2025-08-01 | 30.02 | $29.71 | 2600 |
| 2025-07-31 | 30.03 | $29.74 | 600 |
| 2025-07-30 | 30.05 | $29.93 | — |
| 2025-07-29 | 30.05 | $30.07 | 242 |
| 2025-07-28 | 30.05 | $30.07 | 242 |
| 2025-07-25 | 30.05 | $30.33 | 100 |
| 2025-07-24 | 30.03 | $30.34 | 100 |
| 2025-07-23 | 29.99 | $30.43 | 400 |
| 2025-07-22 | 29.96 | $30.09 | 1233 |
| 2025-07-21 | 29.93 | $30.00 | 503 |
| 2025-07-18 | 29.90 | $29.89 | 1300 |
| 2025-07-17 | 29.89 | $29.92 | 440 |
| 2025-07-16 | 29.86 | $29.88 | 138 |
| 2025-07-15 | 29.86 | $29.82 | 138 |
| 2025-07-14 | 29.85 | $29.98 | 900 |
| 2025-07-11 | 29.84 | $29.99 | 2410 |
| 2025-07-10 | 29.83 | $30.10 | 2410 |
| 2025-07-09 | 29.81 | $30.14 | 350 |
| 2025-07-08 | 29.79 | $30.02 | 400 |
| 2025-07-07 | 29.78 | $29.88 | 201 |
| 2025-07-03 | 29.77 | $30.05 | 100 |
| 2025-07-02 | 29.75 | $30.05 | 206 |
| 2025-07-01 | 29.72 | $30.01 | 1730 |
| 2025-06-30 | 29.71 | $30.04 | 4200 |
| 2025-06-27 | 29.68 | $30.01 | 1426 |
| 2025-06-26 | 29.65 | $29.86 | 798 |
| 2025-06-25 | 29.63 | $29.68 | 800 |
| 2025-06-24 | 29.62 | $29.77 | 100 |
| 2025-06-23 | 29.60 | $29.55 | 168 |
| 2025-06-20 | 29.59 | $29.42 | 200 |
| 2025-06-18 | 29.59 | $29.55 | 1300 |
| 2025-06-17 | 29.58 | $29.48 | 1400 |
| 2025-06-16 | 29.58 | $29.72 | 2300 |
| 2025-06-13 | 29.55 | $29.65 | 144 |
| 2025-06-12 | 29.52 | $29.86 | 600 |
| 2025-06-11 | 29.48 | $29.74 | 27056 |
| 2025-06-10 | 29.44 | $29.75 | 27056 |
| 2025-06-09 | 29.41 | $29.73 | 27100 |
| 2025-06-06 | 29.36 | $29.74 | 733 |
| 2025-06-05 | 29.32 | $29.64 | 733 |
| 2025-06-04 | 29.28 | $29.67 | 733 |
| 2025-06-03 | 29.24 | $29.58 | 400 |
| 2025-06-02 | 29.21 | $29.69 | 3293 |
| 2025-05-30 | 29.17 | $29.51 | 3300 |
| 2025-05-29 | 29.12 | $29.47 | 642 |
| 2025-05-28 | 29.08 | $29.39 | 200 |
| 2025-05-27 | 29.05 | $29.57 | 300 |
| 2025-05-23 | 29.00 | $29.33 | 148 |
| 2025-05-22 | 28.96 | $29.32 | 224 |
| 2025-05-21 | 28.91 | $29.35 | 219 |
| 2025-05-20 | 28.85 | $29.44 | 833 |
| 2025-05-19 | 28.79 | $29.36 | 833 |
| 2025-05-16 | 28.70 | $29.19 | 100 |
| 2025-05-15 | 28.64 | $29.14 | 916 |
| 2025-05-14 | 28.56 | $28.95 | 62 |
| 2025-05-13 | 28.50 | $29.05 | 100 |
| 2025-05-12 | 28.42 | $28.98 | 100 |
| 2025-05-09 | 28.34 | $28.89 | 249 |
| 2025-05-08 | 28.25 | $28.81 | 16500 |
| 2025-05-07 | 28.17 | $28.88 | 331 |
| 2025-05-06 | 28.03 | $28.93 | 331 |
| 2025-05-05 | 27.89 | $28.93 | 5500 |
| 2025-05-02 | 27.77 | $28.89 | 100 |
| 2025-05-01 | 27.71 | $28.59 | 3000 |
| 2025-04-30 | 27.68 | $28.65 | 12201 |
| 2025-04-29 | 27.64 | $28.66 | 12201 |
| 2025-04-28 | 27.60 | $28.62 | 100 |
| 2025-04-25 | 27.58 | $28.50 | 2710 |
| 2025-04-24 | 27.57 | $28.41 | 1500 |
| 2025-04-23 | 27.56 | $28.17 | 6810 |
| 2025-04-22 | 27.57 | $28.10 | 4132 |
| 2025-04-21 | 27.58 | $27.73 | 127 |
| 2025-04-17 | 27.61 | $27.82 | 100 |
| 2025-04-16 | 27.64 | $27.63 | 100 |
| 2025-04-15 | 27.69 | $27.71 | 200 |
| 2025-04-14 | 27.73 | $27.56 | 100 |
| 2025-04-11 | 27.78 | $27.39 | 1832 |
| 2025-04-10 | 27.82 | $26.92 | 916 |
| 2025-04-09 | 27.88 | $27.22 | 100 |
| 2025-04-08 | 27.92 | $26.12 | 1435 |
| 2025-04-07 | 28.02 | $26.20 | 100 |
| 2025-04-04 | 28.11 | $26.51 | 342 |
| 2025-04-03 | 28.21 | $27.61 | 142 |
| 2025-04-02 | 28.24 | $27.99 | 142 |
| 2025-04-01 | 28.26 | $27.95 | 104 |
| 2025-03-31 | 28.27 | $27.93 | — |
| 2025-03-28 | 28.27 | $28.10 | 100 |
| 2025-03-27 | 28.26 | $28.27 | 3800 |
| 2025-03-26 | 28.24 | $28.23 | — |
| 2025-03-25 | 28.23 | $28.45 | 1125 |
| 2025-03-24 | 28.20 | $28.35 | 200 |
| 2025-03-21 | 28.18 | $28.33 | 217 |
| 2025-03-20 | 28.15 | $28.42 | 3614 |
| 2025-03-19 | 28.13 | $28.55 | 100 |
| 2025-03-18 | 28.09 | $28.49 | 2213 |
| 2025-03-17 | 28.07 | $28.50 | 100 |
| 2025-03-14 | 28.04 | $28.31 | 100 |
| 2025-03-13 | 28.02 | $27.99 | 200 |
| 2025-03-12 | 28.01 | $28.13 | 1233 |
| 2025-03-11 | 27.98 | $28.00 | 100 |
| 2025-03-10 | 27.96 | $28.03 | 100 |
| 2025-03-07 | 27.93 | $28.47 | — |
| 2025-03-06 | 27.88 | $28.29 | 137 |
| 2025-03-05 | 27.84 | $28.44 | 509 |
| 2025-03-04 | 27.78 | $28.07 | 4012 |
| 2025-03-03 | 27.74 | $28.03 | 100 |
| 2025-02-28 | 27.70 | $27.84 | 13332 |
| 2025-02-27 | 27.69 | $27.81 | — |
| 2025-02-26 | 27.66 | $28.02 | 100 |
| 2025-02-25 | 27.63 | $28.00 | 61225 |
| 2025-02-24 | 27.59 | $27.84 | 100 |
| 2025-02-21 | 27.57 | $27.84 | 7238 |
| 2025-02-20 | 27.54 | $27.93 | 317 |
| 2025-02-19 | 27.50 | $27.86 | 100 |
| 2025-02-18 | 27.46 | $28.02 | 300 |
| 2025-02-14 | 27.40 | $27.92 | 579 |
| 2025-02-13 | 27.34 | $27.93 | 600 |
| 2025-02-12 | 27.27 | $27.67 | 100 |
| 2025-02-11 | 27.21 | $27.61 | 541 |
| 2025-02-10 | 27.15 | $27.50 | 100 |
| 2025-02-07 | 27.10 | $27.41 | 3003 |
| 2025-02-06 | 27.06 | $27.58 | 3136 |
| 2025-02-05 | 27.02 | $27.49 | 1000 |
| 2025-02-04 | 26.97 | $27.31 | 4214 |
| 2025-02-03 | 26.94 | $27.13 | 2900 |
| 2025-01-31 | 26.91 | $27.33 | 24932 |
| 2025-01-30 | 26.87 | $27.55 | 2700 |
| 2025-01-29 | 26.82 | $27.31 | 12500 |
| 2025-01-28 | 26.78 | $27.32 | 127 |
| 2025-01-27 | 26.75 | $27.33 | 6800 |
| 2025-01-24 | 26.71 | $27.31 | 2625 |
| 2025-01-23 | 26.67 | $27.25 | 4618 |
| 2025-01-22 | 26.63 | $27.08 | 21004 |
| 2025-01-21 | 26.60 | $27.11 | 420 |
| 2025-01-17 | 26.57 | $26.79 | 7800 |
| 2025-01-16 | 26.57 | $26.73 | 2137 |
| 2025-01-15 | 26.59 | $26.65 | 907 |
| 2025-01-14 | 26.61 | $26.45 | 3540 |
| 2025-01-13 | 26.64 | $26.39 | 1200 |
| 2025-01-10 | 26.68 | $26.42 | 3400 |
| 2025-01-08 | 26.72 | $26.66 | 5400 |
| 2025-01-07 | 26.75 | $26.69 | 2120 |
| 2025-01-06 | 26.78 | $26.68 | 3914 |
| 2025-01-03 | 26.81 | $26.56 | 1639 |
| 2025-01-02 | 26.84 | $26.52 | 4006 |
| 2024-12-31 | 26.88 | $26.52 | 15131 |
| 2024-12-30 | 26.91 | $26.53 | 9247 |
| 2024-12-27 | 26.93 | $26.63 | 13349 |
| 2024-12-26 | 26.94 | $26.65 | 5945 |
| 2024-12-24 | 26.93 | $26.57 | 3519 |
| 2024-12-23 | 26.94 | $26.56 | 13601 |
| 2024-12-20 | 26.94 | $26.42 | 10849 |
| 2024-12-19 | 26.94 | $26.45 | 14740 |
| 2024-12-18 | 26.94 | $26.50 | 23700 |
| 2024-12-17 | 26.95 | $26.90 | 5528 |
| 2024-12-16 | 26.93 | $27.03 | 12226 |
| 2024-12-13 | 26.90 | $27.01 | 15000 |
| 2024-12-12 | 26.88 | $27.06 | 2841 |
| 2024-12-11 | 26.85 | $27.23 | 9700 |
| 2024-12-10 | 26.83 | $27.16 | 15800 |
| 2024-12-09 | 26.83 | $27.29 | 5200 |
| 2024-12-06 | 26.82 | $27.30 | 25546 |
| 2024-12-05 | 26.83 | $27.35 | 7100 |
| 2024-12-04 | 26.82 | $27.19 | 40800 |
| 2024-12-03 | 26.84 | $27.19 | 18700 |
| 2024-12-02 | 26.84 | $27.12 | 158800 |
| 2024-11-29 | 26.85 | $27.05 | 2117 |
| 2024-11-27 | 26.86 | $26.68 | 1100 |
| 2024-11-26 | 26.89 | $26.55 | 210 |
| 2024-11-25 | 26.94 | $26.71 | 3201 |
| 2024-11-22 | 26.99 | $26.57 | 1100 |
| 2024-11-21 | 27.03 | $26.49 | 500 |
| 2024-11-20 | 27.08 | $26.48 | — |
| 2024-11-19 | 27.13 | $26.58 | 100 |
| 2024-11-18 | 27.18 | $26.58 | 200 |
| 2024-11-15 | 27.24 | $26.46 | — |
| 2024-11-14 | 27.32 | $26.55 | 100 |
| 2024-11-13 | 27.39 | $26.52 | 6800 |
| 2024-11-12 | 27.46 | $26.68 | 100 |
| 2024-11-11 | 27.52 | $27.18 | — |
| 2024-11-08 | 27.57 | $27.15 | — |
| 2024-11-07 | 27.62 | $27.52 | 220 |
| 2024-11-06 | 27.65 | $27.14 | — |
| 2024-11-05 | 27.69 | $27.54 | — |
| 2024-11-04 | 27.72 | $27.29 | 914 |
| 2024-11-01 | 27.75 | $27.24 | — |
| 2024-10-31 | 27.80 | $27.20 | — |
| 2024-10-30 | 27.84 | $27.38 | — |
| 2024-10-29 | 27.88 | $27.54 | — |
| 2024-10-28 | 27.91 | $27.65 | 320 |
| 2024-10-25 | 27.95 | $27.43 | — |
| 2024-10-24 | 28.00 | $27.51 | 100 |
| 2024-10-23 | 28.05 | $27.37 | 104 |
| 2024-10-22 | 28.09 | $27.66 | 100 |
| 2024-10-21 | 28.12 | $27.77 | — |
| 2024-10-18 | 28.14 | $28.08 | 1016 |
| 2024-10-17 | 28.14 | $27.91 | 1100 |
| 2024-10-16 | 28.16 | $27.90 | — |
| 2024-10-15 | 28.16 | $27.85 | — |
| 2024-10-14 | 28.16 | $28.24 | 100 |
| 2024-10-11 | 28.15 | $28.17 | 800 |
| 2024-10-10 | 28.14 | $28.03 | 400 |
| 2024-10-09 | 28.13 | $28.06 | — |
| 2024-10-08 | 28.11 | $28.02 | — |
| 2024-10-07 | 28.08 | $28.04 | 600 |
| 2024-10-04 | 28.06 | $28.12 | 1704 |
| 2024-10-03 | 28.03 | $28.02 | 200 |
| 2024-10-02 | 28.01 | $28.19 | 623 |
| 2024-10-01 | 28.00 | $28.23 | 4300 |
| 2024-09-30 | 27.98 | $28.36 | 120 |
| 2024-09-27 | 27.97 | $28.43 | — |
| 2024-09-26 | 27.96 | $28.52 | 204 |
| 2024-09-25 | 27.94 | $28.18 | — |
| 2024-09-24 | 27.94 | $28.28 | 141 |
| 2024-09-23 | 27.93 | $28.18 | 135 |
| 2024-09-20 | 27.92 | $28.10 | 200 |
| 2024-09-19 | 27.91 | $28.26 | 3740 |
| 2024-09-18 | 27.89 | $27.89 | 2800 |
| 2024-09-17 | 27.88 | $27.92 | — |
| 2024-09-16 | 27.88 | $28.06 | 33400 |
| 2024-09-13 | 27.85 | $27.89 | — |
| 2024-09-12 | 27.83 | $27.82 | 100 |
| 2024-09-11 | 27.80 | $27.65 | 319 |
| 2024-09-10 | 27.77 | $27.52 | 100 |
| 2024-09-09 | 27.73 | $27.62 | 200 |
| 2024-09-06 | 27.69 | $27.41 | 15913 |
| 2024-09-05 | 27.65 | $27.78 | 100 |
| 2024-09-04 | 27.58 | $27.80 | 100 |
| 2024-09-03 | 27.51 | $27.89 | — |
| 2024-08-30 | 27.43 | $28.22 | 100 |
| 2024-08-29 | 27.35 | $28.17 | — |
| 2024-08-28 | 27.29 | $28.10 | 100 |
| 2024-08-27 | 27.26 | $28.16 | 334 |
| 2024-08-26 | 27.21 | $28.07 | 1600 |
| 2024-08-23 | 27.17 | $28.14 | 1200 |
| 2024-08-22 | 27.12 | $27.79 | 203 |
| 2024-08-21 | 27.08 | $27.92 | 104 |
| 2024-08-20 | 27.04 | $27.75 | — |
| 2024-08-19 | 27.03 | $27.81 | — |
| 2024-08-16 | 27.00 | $27.54 | — |
| 2024-08-15 | 27.01 | $27.43 | 100 |
| 2024-08-14 | 27.02 | $27.18 | 100 |
| 2024-08-13 | 27.04 | $27.11 | 500 |
| 2024-08-12 | 27.05 | $26.75 | — |
| 2024-08-09 | 27.07 | $26.77 | 530 |
| 2024-08-08 | 27.07 | $26.69 | 1100 |
| 2024-08-07 | 27.08 | $26.38 | 800 |
| 2024-08-06 | 27.12 | $26.30 | — |
| 2024-08-05 | 27.15 | $26.28 | 2800 |
| 2024-08-02 | 27.18 | $26.64 | 5600 |
| 2024-08-01 | 27.20 | $26.95 | 4800 |
| 2024-07-31 | 27.20 | $27.51 | 200 |
| 2024-07-30 | 27.16 | $27.23 | 100 |
| 2024-07-29 | 27.14 | $27.18 | 100 |
| 2024-07-26 | 27.13 | $27.25 | — |
| 2024-07-25 | 27.13 | $27.01 | — |
| 2024-07-24 | 27.15 | $27.13 | 200 |
| 2024-07-23 | 27.15 | $27.39 | — |
| 2024-07-19 | 27.13 | $27.27 | 4 |
| 2024-07-16 | 27.13 | $27.67 | 33884 |
| 2024-07-12 | 27.10 | $27.74 | 4026 |
| 2024-07-10 | 27.08 | $27.50 | 17567 |
| 2024-07-05 | 27.07 | $27.40 | 2 |
| 2024-07-02 | 27.06 | $27.04 | 1 |
| 2024-06-27 | 27.07 | $26.91 | 97 |
| 2024-06-26 | 27.07 | $26.90 | 310 |
| 2024-06-25 | 27.08 | $27.04 | 1200 |
| 2024-06-24 | 27.07 | $26.99 | 290 |
| 2024-06-21 | 27.07 | $26.83 | 1282 |
| 2024-06-20 | 27.07 | $26.97 | 20 |
| 2024-06-18 | 27.06 | $26.94 | 255 |
| 2024-06-17 | 27.05 | $26.85 | 1052 |
| 2024-06-14 | 27.03 | $26.78 | 690 |
| 2024-06-11 | 27.00 | $27.04 | 2698 |
| 2024-06-10 | 26.97 | $27.26 | 423 |
| 2024-06-04 | 26.93 | $27.28 | 3717 |
| 2024-05-31 | 26.89 | $27.23 | 46 |
| 2024-05-30 | 26.84 | $27.02 | 5804 |
| 2024-05-24 | 26.81 | $27.19 | 4780 |
| 2024-05-23 | 26.77 | $27.04 | 626 |
| 2024-05-21 | 26.72 | $27.30 | 4 |
| 2024-05-20 | 26.66 | $27.32 | 1654 |
| 2024-05-15 | 26.59 | $27.32 | 100 |
| 2024-05-14 | 26.54 | $27.14 | 65 |
| 2024-05-13 | 26.51 | $27.01 | 5 |
| 2024-05-10 | 26.49 | $27.01 | 64 |
| 2024-05-09 | 26.47 | $26.96 | 4303 |
| 2024-05-08 | 26.46 | $26.82 | 9700 |
| 2024-05-07 | 26.45 | $26.82 | 1000 |
| 2024-05-06 | 26.44 | $26.82 | 135 |
| 2024-05-03 | 26.44 | $26.70 | 1400 |
| 2024-05-02 | 26.44 | $26.50 | 40 |
| 2024-05-01 | 26.46 | $26.26 | 6 |
| 2024-04-30 | 26.48 | $26.31 | 1645 |
| 2024-04-29 | 26.51 | $26.52 | 286 |
| 2024-04-26 | 26.52 | $26.45 | 63 |
| 2024-04-25 | 26.54 | $26.29 | 316 |
| 2024-04-24 | 26.56 | $26.39 | 457 |
| 2024-04-23 | 26.57 | $26.43 | 195 |
| 2024-04-19 | 26.58 | $26.02 | 2907 |
| 2024-04-18 | 26.61 | $26.01 | 2 |
| 2024-04-16 | 26.64 | $26.06 | 400 |
| 2024-04-12 | 26.66 | $26.28 | 1443 |
| 2024-04-11 | 26.67 | $26.56 | 360 |
| 2024-04-10 | 26.66 | $26.52 | 1605 |
| 2024-04-09 | 26.65 | $26.72 | 501 |
| 2024-04-08 | 26.62 | $26.74 | 1223 |
| 2024-04-05 | 26.60 | $26.65 | 1074 |
| 2024-04-04 | 26.58 | $26.60 | 900 |
| 2024-04-03 | 26.56 | $26.74 | 6376 |
| 2024-04-01 | 26.54 | $26.76 | 2452 |
| 2024-03-28 | 26.50 | $26.84 | 292 |
| 2024-03-26 | 26.47 | $26.79 | 11 |
| 2024-03-25 | 26.43 | $26.76 | 303 |
| 2024-03-22 | 26.39 | $26.79 | 6555 |
| 2024-03-21 | 26.34 | $26.81 | 7771 |
| 2024-03-20 | 26.28 | $26.80 | 63 |
| 2024-03-15 | 26.23 | $26.60 | 623 |
| 2024-03-14 | 26.19 | $26.57 | 200 |
| 2024-03-11 | 26.15 | $26.56 | 2311 |
| 2024-03-08 | 26.12 | $26.68 | 4505 |
| 2024-03-06 | 26.07 | $26.52 | 13 |
| 2024-03-04 | 26.04 | $26.34 | 7587 |
| 2024-03-01 | 26.01 | $26.40 | 717 |
| 2024-02-29 | 25.99 | $26.24 | 329 |
| 2024-02-28 | 25.96 | $26.20 | 114 |
| 2024-02-27 | 25.95 | $26.29 | — |
| 2024-02-26 | 25.93 | $26.27 | — |
| 2024-02-23 | 25.90 | $26.29 | 115 |
| 2024-02-22 | 25.87 | $26.26 | 367 |
| 2024-02-21 | 25.85 | $26.08 | 493 |
| 2024-02-20 | 25.82 | $26.07 | 582 |
| 2024-02-16 | 25.79 | $26.00 | 309 |
| 2024-02-15 | 25.77 | $25.97 | 348 |
| 2024-02-14 | 25.75 | $25.80 | 18 |
| 2024-02-13 | 25.73 | $25.60 | 1375 |
| 2024-02-12 | 25.72 | $25.89 | 211 |
| 2024-02-09 | 25.72 | $25.85 | 597 |
| 2024-02-08 | 25.71 | $25.79 | 2500 |
| 2024-02-07 | 25.71 | $25.82 | 60 |
| 2024-02-06 | 25.70 | $25.82 | — |
| 2024-02-05 | 25.69 | $25.73 | 3301 |
| 2024-02-02 | 25.69 | $25.81 | 2625 |
| 2024-02-01 | 25.68 | $25.94 | — |
| 2024-01-31 | 25.66 | $25.78 | 704 |
| 2024-01-30 | 25.65 | $25.87 | 437 |
| 2024-01-29 | 25.65 | $25.89 | 7732 |
| 2024-01-26 | 25.65 | $25.81 | 4113 |
| 2024-01-25 | 25.66 | $25.71 | 3331 |
| 2024-01-24 | 25.66 | $25.69 | 2255 |
| 2024-01-23 | 25.67 | $25.54 | 1104 |
| 2024-01-22 | 25.68 | $25.59 | 526 |
| 2024-01-19 | 25.67 | $25.54 | 2556 |
| 2024-01-18 | 25.68 | $25.49 | — |
| 2024-01-17 | 25.68 | $25.35 | 650 |
| 2024-01-16 | 25.68 | $25.51 | 299 |
| 2024-01-12 | 25.69 | $25.81 | — |
| 2024-01-11 | 25.68 | $25.71 | — |
| 2024-01-10 | 25.65 | $25.71 | 1234 |
| 2024-01-09 | 25.63 | $25.63 | 10242 |
| 2024-01-08 | 25.61 | $25.77 | 6367 |
| 2024-01-05 | 25.58 | $25.61 | 12488 |
| 2024-01-04 | 25.55 | $25.58 | 3202 |
| 2024-01-03 | 25.52 | $25.55 | 4800 |
| 2024-01-02 | 25.50 | $25.69 | 38725 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
34.29
2026-07-24
Close Price
$34.26
Vol: 918
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
25.57
Average
29.43
Maximum
34.31
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 34.29 | $34.26 | 918 |
| 2026-07-23 | 34.30 | $34.15 | 4700 |
| 2026-07-22 | 34.31 | $34.43 | 3116 |
| 2026-07-21 | 34.30 | $34.43 | 705 |
| 2026-07-20 | 34.28 | $34.13 | 100 |
| 2026-07-17 | 34.30 | $34.26 | 4500 |
| 2026-07-16 | 34.31 | $34.35 | 300 |
| 2026-07-15 | 34.30 | $34.55 | 604 |
| 2026-07-14 | 34.27 | $34.42 | 100 |
| 2026-07-13 | 34.26 | $34.25 | 233 |
| 2026-07-10 | 34.26 | $34.47 | 100 |
| 2026-07-09 | 34.24 | $34.37 | 100 |
| 2026-07-08 | 34.22 | $34.23 | 1732 |
| 2026-07-07 | 34.22 | $34.41 | 100 |
| 2026-07-06 | 34.20 | $34.66 | 215 |
| 2026-07-02 | 34.16 | $34.43 | 200 |
| 2026-07-01 | 34.13 | $34.18 | 11800 |
| 2026-06-30 | 34.12 | $34.32 | 4547 |
| 2026-06-29 | 34.10 | $34.22 | 500 |
| 2026-06-26 | 34.09 | $34.06 | 400 |
| 2026-06-25 | 34.09 | $34.17 | 200 |
| 2026-06-24 | 34.08 | $33.99 | 11 |
| 2026-06-23 | 34.09 | $34.07 | 100 |
| 2026-06-22 | 34.09 | $34.45 | 2642 |
| 2026-06-18 | 34.06 | $34.41 | 2000 |
| 2026-06-17 | 34.02 | $34.27 | 100 |
| 2026-06-16 | 33.99 | $34.39 | 951 |
| 2026-06-15 | 33.95 | $34.35 | 1000 |
| 2026-06-12 | 33.91 | $34.21 | 202 |
| 2026-06-11 | 33.88 | $34.13 | 609 |
| 2026-06-10 | 33.85 | $33.53 | 100 |
| 2026-06-09 | 33.88 | $33.77 | 8158 |
| 2026-06-08 | 33.89 | $33.78 | 8158 |
| 2026-06-05 | 33.91 | $33.64 | 8200 |
| 2026-06-04 | 33.93 | $34.17 | 2300 |
| 2026-06-03 | 33.91 | $34.04 | 1805 |
| 2026-06-02 | 33.90 | $34.18 | 1849 |
| 2026-06-01 | 33.87 | $34.07 | 1000 |
| 2026-05-29 | 33.84 | $34.10 | 500 |
| 2026-05-28 | 33.82 | $34.12 | 10159 |
| 2026-05-27 | 33.79 | $34.11 | 10200 |
| 2026-05-26 | 33.75 | $34.17 | 6224 |
| 2026-05-22 | 33.71 | $33.95 | 1800 |
| 2026-05-21 | 33.68 | $33.96 | 6961 |
| 2026-05-20 | 33.65 | $33.90 | 7000 |
| 2026-05-19 | 33.63 | $33.58 | 500 |
| 2026-05-18 | 33.63 | $33.67 | 126 |
| 2026-05-15 | 33.63 | $33.52 | 126 |
| 2026-05-14 | 33.64 | $33.86 | 126 |
| 2026-05-13 | 33.62 | $33.89 | 8500 |
| 2026-05-12 | 33.59 | $33.80 | 921 |
| 2026-05-11 | 33.56 | $33.89 | 1435 |
| 2026-05-08 | 33.53 | $33.93 | 440 |
| 2026-05-07 | 33.49 | $33.75 | 440 |
| 2026-05-06 | 33.46 | $34.06 | 100 |
| 2026-05-05 | 33.40 | $33.58 | 905 |
| 2026-05-04 | 33.38 | $33.30 | 146 |
| 2026-05-01 | 33.39 | $33.63 | 1000 |
| 2026-04-30 | 33.36 | $33.68 | 2822 |
| 2026-04-29 | 33.33 | $33.18 | 500 |
| 2026-04-28 | 33.34 | $33.38 | 300 |
| 2026-04-27 | 33.34 | $33.48 | 2462 |
| 2026-04-24 | 33.33 | $33.48 | 4800 |
| 2026-04-23 | 33.31 | $33.33 | 7500 |
| 2026-04-22 | 33.31 | $33.51 | 3800 |
| 2026-04-21 | 33.29 | $33.48 | 2334 |
| 2026-04-20 | 33.26 | $33.87 | 2400 |
| 2026-04-17 | 33.20 | $33.95 | 2200 |
| 2026-04-16 | 33.12 | $33.69 | 137 |
| 2026-04-15 | 33.06 | $33.78 | 3910 |
| 2026-04-14 | 32.99 | $33.80 | 100 |
| 2026-04-13 | 32.90 | $33.63 | 21500 |
| 2026-04-10 | 32.82 | $33.54 | 200 |
| 2026-04-09 | 32.75 | $33.55 | 503 |
| 2026-04-08 | 32.66 | $33.50 | 300 |
| 2026-04-07 | 32.58 | $32.75 | 4482 |
| 2026-04-06 | 32.56 | $32.80 | 6100 |
| 2026-04-02 | 32.53 | $32.64 | 5000 |
| 2026-04-01 | 32.52 | $32.80 | 134000 |
| 2026-03-31 | 32.49 | $32.56 | 22100 |
| 2026-03-30 | 32.49 | $31.86 | 11200 |
| 2026-03-27 | 32.55 | $31.81 | 32313 |
| 2026-03-26 | 32.63 | $31.98 | 4100 |
| 2026-03-25 | 32.70 | $32.40 | 12221 |
| 2026-03-24 | 32.73 | $32.13 | 12221 |
| 2026-03-23 | 32.79 | $32.28 | 1800 |
| 2026-03-20 | 32.85 | $31.78 | 4300 |
| 2026-03-19 | 32.96 | $32.38 | 18120 |
| 2026-03-18 | 33.02 | $32.43 | 4000 |
| 2026-03-17 | 33.08 | $32.77 | 300 |
| 2026-03-16 | 33.11 | $32.68 | 8600 |
| 2026-03-13 | 33.16 | $32.32 | 14230 |
| 2026-03-12 | 33.25 | $32.55 | 1300 |
| 2026-03-11 | 33.32 | $32.85 | 738 |
| 2026-03-10 | 33.37 | $32.93 | 7800 |
| 2026-03-09 | 33.42 | $32.84 | 1982 |
| 2026-03-06 | 33.48 | $32.70 | 2000 |
| 2026-03-05 | 33.56 | $32.86 | 6500 |
| 2026-03-04 | 33.63 | $33.31 | 719 |
| 2026-03-03 | 33.67 | $33.04 | 1500 |
| 2026-03-02 | 33.73 | $33.68 | 43109 |
| 2026-02-27 | 33.74 | $34.01 | 43109 |
| 2026-02-26 | 33.71 | $34.09 | 11300 |
| 2026-02-25 | 33.67 | $34.13 | 100 |
| 2026-02-24 | 33.62 | $33.95 | 100 |
| 2026-02-23 | 33.59 | $33.87 | 100 |
| 2026-02-20 | 33.56 | $33.96 | 2324 |
| 2026-02-19 | 33.52 | $33.80 | 500 |
| 2026-02-18 | 33.49 | $33.85 | 1715 |
| 2026-02-17 | 33.45 | $33.83 | 2700 |
| 2026-02-13 | 33.41 | $33.81 | 12000 |
| 2026-02-12 | 33.37 | $33.85 | 1700 |
| 2026-02-11 | 33.31 | $33.96 | 5300 |
| 2026-02-10 | 33.25 | $33.90 | 2814 |
| 2026-02-09 | 33.18 | $33.81 | 1232 |
| 2026-02-06 | 33.11 | $33.55 | 1100 |
| 2026-02-05 | 33.07 | $33.18 | 14901 |
| 2026-02-04 | 33.05 | $33.41 | 14900 |
| 2026-02-03 | 33.02 | $33.34 | 1300 |
| 2026-02-02 | 32.98 | $33.34 | 96507 |
| 2026-01-30 | 32.94 | $33.23 | 4100 |
| 2026-01-29 | 32.91 | $33.38 | 1100 |
| 2026-01-28 | 32.86 | $33.29 | 1744 |
| 2026-01-27 | 32.82 | $33.48 | 6700 |
| 2026-01-26 | 32.75 | $33.18 | 8300 |
| 2026-01-23 | 32.71 | $33.08 | 6900 |
| 2026-01-22 | 32.67 | $32.97 | 3000 |
| 2026-01-21 | 32.63 | $32.90 | 6900 |
| 2026-01-20 | 32.61 | $32.68 | 5500 |
| 2026-01-16 | 32.60 | $33.01 | 13500 |
| 2026-01-15 | 32.56 | $32.94 | 5500 |
| 2026-01-14 | 32.51 | $32.93 | 400 |
| 2026-01-13 | 32.47 | $32.86 | 12400 |
| 2026-01-12 | 32.43 | $32.96 | 1012 |
| 2026-01-09 | 32.37 | $32.84 | 1406 |
| 2026-01-08 | 32.32 | $32.67 | 4812 |
| 2026-01-07 | 32.29 | $32.66 | 11100 |
| 2026-01-06 | 32.25 | $32.76 | 7800 |
| 2026-01-05 | 32.20 | $32.71 | 16600 |
| 2026-01-02 | 32.14 | $32.47 | 110748 |
| 2025-12-31 | 32.11 | $32.29 | 10800 |
| 2025-12-30 | 32.09 | $32.37 | 6900 |
| 2025-12-29 | 32.06 | $32.32 | 8601 |
| 2025-12-26 | 32.03 | $32.35 | 5516 |
| 2025-12-24 | 32.00 | $32.34 | 21900 |
| 2025-12-23 | 31.96 | $32.31 | 17329 |
| 2025-12-22 | 31.92 | $32.22 | 21229 |
| 2025-12-19 | 31.89 | $32.13 | 32913 |
| 2025-12-18 | 31.87 | $32.04 | 43331 |
| 2025-12-17 | 31.85 | $31.89 | 21600 |
| 2025-12-16 | 31.85 | $32.09 | 49800 |
| 2025-12-15 | 31.82 | $32.16 | 17320 |
| 2025-12-12 | 31.78 | $32.08 | 39400 |
| 2025-12-11 | 31.75 | $32.16 | 20424 |
| 2025-12-10 | 31.71 | $32.02 | 77702 |
| 2025-12-09 | 31.68 | $31.80 | 22700 |
| 2025-12-08 | 31.66 | $31.85 | 28916 |
| 2025-12-05 | 31.64 | $31.90 | 29503 |
| 2025-12-04 | 31.62 | $31.98 | 65532 |
| 2025-12-03 | 31.58 | $31.88 | 49709 |
| 2025-12-02 | 31.55 | $31.78 | 94414 |
| 2025-12-01 | 31.52 | $31.73 | 374600 |
| 2025-11-28 | 31.50 | $31.80 | 9904 |
| 2025-11-26 | 31.47 | $31.76 | 10534 |
| 2025-11-25 | 31.44 | $31.67 | 9030 |
| 2025-11-24 | 31.41 | $31.49 | 2800 |
| 2025-11-21 | 31.41 | $31.40 | 2227 |
| 2025-11-20 | 31.41 | $31.00 | 5324 |
| 2025-11-19 | 31.45 | $31.32 | 3541 |
| 2025-11-18 | 31.46 | $31.36 | 500 |
| 2025-11-17 | 31.48 | $31.50 | 100 |
| 2025-11-14 | 31.47 | $31.63 | 100 |
| 2025-11-13 | 31.46 | $31.61 | 100 |
| 2025-11-12 | 31.44 | $31.69 | 29886 |
| 2025-11-11 | 31.41 | $31.65 | 29900 |
| 2025-11-10 | 31.39 | $31.62 | 724 |
| 2025-11-07 | 31.36 | $31.45 | 724 |
| 2025-11-06 | 31.36 | $31.43 | 1074 |
| 2025-11-05 | 31.35 | $31.47 | 1100 |
| 2025-11-04 | 31.33 | $31.35 | 1203 |
| 2025-11-03 | 31.33 | $31.48 | 1203 |
| 2025-10-31 | 31.32 | $31.46 | 300 |
| 2025-10-30 | 31.30 | $31.46 | 3 |
| 2025-10-29 | 31.29 | $31.47 | 100 |
| 2025-10-28 | 31.27 | $31.52 | 80480 |
| 2025-10-27 | 31.24 | $31.52 | 80500 |
| 2025-10-24 | 31.21 | $31.43 | 700 |
| 2025-10-23 | 31.19 | $31.41 | 1663 |
| 2025-10-22 | 31.16 | $31.33 | 1700 |
| 2025-10-21 | 31.15 | $31.38 | 1345 |
| 2025-10-20 | 31.12 | $31.40 | 1345 |
| 2025-10-17 | 31.09 | $31.27 | 1345 |
| 2025-10-16 | 31.07 | $31.18 | 2507 |
| 2025-10-15 | 31.06 | $31.17 | 2507 |
| 2025-10-14 | 31.05 | $31.12 | 100 |
| 2025-10-13 | 31.05 | $31.07 | 169 |
| 2025-10-10 | 31.04 | $30.88 | 200 |
| 2025-10-09 | 31.06 | $31.19 | 5 |
| 2025-10-08 | 31.05 | $31.27 | 100 |
| 2025-10-07 | 31.02 | $31.22 | 100 |
| 2025-10-06 | 31.00 | $31.30 | 14 |
| 2025-10-03 | 30.97 | $31.28 | 100 |
| 2025-10-02 | 30.94 | $31.21 | 1510 |
| 2025-10-01 | 30.91 | $31.19 | 1200 |
| 2025-09-30 | 30.88 | $31.07 | 310 |
| 2025-09-29 | 30.86 | $31.02 | 100 |
| 2025-09-26 | 30.84 | $30.96 | 736 |
| 2025-09-25 | 30.83 | $30.81 | 736 |
| 2025-09-24 | 30.83 | $30.90 | 100 |
| 2025-09-23 | 30.83 | $30.97 | 3004 |
| 2025-09-22 | 30.81 | $31.00 | 3004 |
| 2025-09-19 | 30.79 | $30.97 | 244 |
| 2025-09-18 | 30.77 | $30.99 | 1010 |
| 2025-09-17 | 30.75 | $30.94 | 1010 |
| 2025-09-16 | 30.73 | $30.98 | 1895 |
| 2025-09-15 | 30.70 | $31.00 | 1900 |
| 2025-09-12 | 30.67 | $30.94 | 500 |
| 2025-09-11 | 30.64 | $30.95 | 600 |
| 2025-09-10 | 30.61 | $30.81 | 600 |
| 2025-09-09 | 30.59 | $30.82 | 264 |
| 2025-09-08 | 30.57 | $30.85 | 738 |
| 2025-09-05 | 30.54 | $30.70 | 738 |
| 2025-09-04 | 30.52 | $30.61 | 3100 |
| 2025-09-03 | 30.51 | $30.48 | 6240 |
| 2025-09-02 | 30.51 | $30.44 | 697 |
| 2025-08-29 | 30.52 | $30.61 | 697 |
| 2025-08-28 | 30.51 | $30.71 | 700 |
| 2025-08-27 | 30.49 | $30.65 | 2000 |
| 2025-08-26 | 30.48 | $30.67 | 3800 |
| 2025-08-25 | 30.45 | $30.69 | 200 |
| 2025-08-22 | 30.43 | $30.86 | 400 |
| 2025-08-21 | 30.38 | $30.63 | 730 |
| 2025-08-20 | 30.36 | $30.73 | 1741 |
| 2025-08-19 | 30.32 | $30.67 | 400 |
| 2025-08-18 | 30.28 | $30.68 | 3100 |
| 2025-08-15 | 30.24 | $30.67 | 500 |
| 2025-08-14 | 30.20 | $30.60 | 4195 |
| 2025-08-13 | 30.15 | $30.59 | 4200 |
| 2025-08-12 | 30.11 | $30.50 | 1036 |
| 2025-08-11 | 30.07 | $30.29 | 1036 |
| 2025-08-08 | 30.04 | $30.36 | 10000 |
| 2025-08-07 | 30.01 | $30.24 | 108 |
| 2025-08-06 | 29.98 | $30.11 | 247 |
| 2025-08-05 | 29.97 | $29.98 | 247 |
| 2025-08-04 | 29.97 | $29.97 | 215 |
| 2025-08-01 | 29.97 | $29.71 | 2600 |
| 2025-07-31 | 30.00 | $29.74 | 600 |
| 2025-07-30 | 30.02 | $29.93 | — |
| 2025-07-29 | 30.03 | $30.07 | 242 |
| 2025-07-28 | 30.03 | $30.07 | 242 |
| 2025-07-25 | 30.03 | $30.33 | 100 |
| 2025-07-24 | 30.00 | $30.34 | 100 |
| 2025-07-23 | 29.96 | $30.43 | 400 |
| 2025-07-22 | 29.91 | $30.09 | 1233 |
| 2025-07-21 | 29.89 | $30.00 | 503 |
| 2025-07-18 | 29.88 | $29.89 | 1300 |
| 2025-07-17 | 29.88 | $29.92 | 440 |
| 2025-07-16 | 29.87 | $29.88 | 138 |
| 2025-07-15 | 29.87 | $29.82 | 138 |
| 2025-07-14 | 29.88 | $29.98 | 900 |
| 2025-07-11 | 29.87 | $29.99 | 2410 |
| 2025-07-10 | 29.85 | $30.10 | 2410 |
| 2025-07-09 | 29.83 | $30.14 | 350 |
| 2025-07-08 | 29.79 | $30.02 | 400 |
| 2025-07-07 | 29.77 | $29.88 | 201 |
| 2025-07-03 | 29.76 | $30.05 | 100 |
| 2025-07-02 | 29.73 | $30.05 | 206 |
| 2025-07-01 | 29.70 | $30.01 | 1730 |
| 2025-06-30 | 29.66 | $30.04 | 4200 |
| 2025-06-27 | 29.62 | $30.01 | 1426 |
| 2025-06-26 | 29.58 | $29.86 | 798 |
| 2025-06-25 | 29.55 | $29.68 | 800 |
| 2025-06-24 | 29.54 | $29.77 | 100 |
| 2025-06-23 | 29.51 | $29.55 | 168 |
| 2025-06-20 | 29.51 | $29.42 | 200 |
| 2025-06-18 | 29.52 | $29.55 | 1300 |
| 2025-06-17 | 29.52 | $29.48 | 1400 |
| 2025-06-16 | 29.52 | $29.72 | 2300 |
| 2025-06-13 | 29.50 | $29.65 | 144 |
| 2025-06-12 | 29.48 | $29.86 | 600 |
| 2025-06-11 | 29.44 | $29.74 | 27056 |
| 2025-06-10 | 29.41 | $29.75 | 27056 |
| 2025-06-09 | 29.38 | $29.73 | 27100 |
| 2025-06-06 | 29.34 | $29.74 | 733 |
| 2025-06-05 | 29.30 | $29.64 | 733 |
| 2025-06-04 | 29.26 | $29.67 | 733 |
| 2025-06-03 | 29.22 | $29.58 | 400 |
| 2025-06-02 | 29.18 | $29.69 | 3293 |
| 2025-05-30 | 29.13 | $29.51 | 3300 |
| 2025-05-29 | 29.09 | $29.47 | 642 |
| 2025-05-28 | 29.05 | $29.39 | 200 |
| 2025-05-27 | 29.01 | $29.57 | 300 |
| 2025-05-23 | 28.95 | $29.33 | 148 |
| 2025-05-22 | 28.92 | $29.32 | 224 |
| 2025-05-21 | 28.87 | $29.35 | 219 |
| 2025-05-20 | 28.82 | $29.44 | 833 |
| 2025-05-19 | 28.76 | $29.36 | 833 |
| 2025-05-16 | 28.69 | $29.19 | 100 |
| 2025-05-15 | 28.64 | $29.14 | 916 |
| 2025-05-14 | 28.59 | $28.95 | 62 |
| 2025-05-13 | 28.55 | $29.05 | 100 |
| 2025-05-12 | 28.50 | $28.98 | 100 |
| 2025-05-09 | 28.45 | $28.89 | 249 |
| 2025-05-08 | 28.40 | $28.81 | 16500 |
| 2025-05-07 | 28.36 | $28.88 | 331 |
| 2025-05-06 | 28.30 | $28.93 | 331 |
| 2025-05-05 | 28.24 | $28.93 | 5500 |
| 2025-05-02 | 28.17 | $28.89 | 100 |
| 2025-05-01 | 28.09 | $28.59 | 3000 |
| 2025-04-30 | 28.04 | $28.65 | 12201 |
| 2025-04-29 | 27.97 | $28.66 | 12201 |
| 2025-04-28 | 27.90 | $28.62 | 100 |
| 2025-04-25 | 27.82 | $28.50 | 2710 |
| 2025-04-24 | 27.75 | $28.41 | 1500 |
| 2025-04-23 | 27.68 | $28.17 | 6810 |
| 2025-04-22 | 27.63 | $28.10 | 4132 |
| 2025-04-21 | 27.58 | $27.73 | 127 |
| 2025-04-17 | 27.57 | $27.82 | 100 |
| 2025-04-16 | 27.54 | $27.63 | 100 |
| 2025-04-15 | 27.53 | $27.71 | 200 |
| 2025-04-14 | 27.51 | $27.56 | 100 |
| 2025-04-11 | 27.51 | $27.39 | 1832 |
| 2025-04-10 | 27.52 | $26.92 | 916 |
| 2025-04-09 | 27.58 | $27.22 | 100 |
| 2025-04-08 | 27.62 | $26.12 | 1435 |
| 2025-04-07 | 27.78 | $26.20 | 100 |
| 2025-04-04 | 27.94 | $26.51 | 342 |
| 2025-04-03 | 28.09 | $27.61 | 142 |
| 2025-04-02 | 28.15 | $27.99 | 142 |
| 2025-04-01 | 28.16 | $27.95 | 104 |
| 2025-03-31 | 28.18 | $27.93 | — |
| 2025-03-28 | 28.21 | $28.10 | 100 |
| 2025-03-27 | 28.22 | $28.27 | 3800 |
| 2025-03-26 | 28.22 | $28.23 | — |
| 2025-03-25 | 28.22 | $28.45 | 1125 |
| 2025-03-24 | 28.19 | $28.35 | 200 |
| 2025-03-21 | 28.18 | $28.33 | 217 |
| 2025-03-20 | 28.16 | $28.42 | 3614 |
| 2025-03-19 | 28.13 | $28.55 | 100 |
| 2025-03-18 | 28.09 | $28.49 | 2213 |
| 2025-03-17 | 28.05 | $28.50 | 100 |
| 2025-03-14 | 28.00 | $28.31 | 100 |
| 2025-03-13 | 27.96 | $27.99 | 200 |
| 2025-03-12 | 27.96 | $28.13 | 1233 |
| 2025-03-11 | 27.94 | $28.00 | 100 |
| 2025-03-10 | 27.94 | $28.03 | 100 |
| 2025-03-07 | 27.93 | $28.47 | — |
| 2025-03-06 | 27.87 | $28.29 | 137 |
| 2025-03-05 | 27.83 | $28.44 | 509 |
| 2025-03-04 | 27.76 | $28.07 | 4012 |
| 2025-03-03 | 27.73 | $28.03 | 100 |
| 2025-02-28 | 27.70 | $27.84 | 13332 |
| 2025-02-27 | 27.69 | $27.81 | — |
| 2025-02-26 | 27.67 | $28.02 | 100 |
| 2025-02-25 | 27.64 | $28.00 | 61225 |
| 2025-02-24 | 27.60 | $27.84 | 100 |
| 2025-02-21 | 27.57 | $27.84 | 7238 |
| 2025-02-20 | 27.54 | $27.93 | 317 |
| 2025-02-19 | 27.50 | $27.86 | 100 |
| 2025-02-18 | 27.47 | $28.02 | 300 |
| 2025-02-14 | 27.41 | $27.92 | 579 |
| 2025-02-13 | 27.35 | $27.93 | 600 |
| 2025-02-12 | 27.29 | $27.67 | 100 |
| 2025-02-11 | 27.25 | $27.61 | 541 |
| 2025-02-10 | 27.22 | $27.50 | 100 |
| 2025-02-07 | 27.19 | $27.41 | 3003 |
| 2025-02-06 | 27.16 | $27.58 | 3136 |
| 2025-02-05 | 27.12 | $27.49 | 1000 |
| 2025-02-04 | 27.08 | $27.31 | 4214 |
| 2025-02-03 | 27.05 | $27.13 | 2900 |
| 2025-01-31 | 27.05 | $27.33 | 24932 |
| 2025-01-30 | 27.02 | $27.55 | 2700 |
| 2025-01-29 | 26.96 | $27.31 | 12500 |
| 2025-01-28 | 26.92 | $27.32 | 127 |
| 2025-01-27 | 26.88 | $27.33 | 6800 |
| 2025-01-24 | 26.83 | $27.31 | 2625 |
| 2025-01-23 | 26.78 | $27.25 | 4618 |
| 2025-01-22 | 26.73 | $27.08 | 21004 |
| 2025-01-21 | 26.70 | $27.11 | 420 |
| 2025-01-17 | 26.65 | $26.79 | 7800 |
| 2025-01-16 | 26.64 | $26.73 | 2137 |
| 2025-01-15 | 26.63 | $26.65 | 907 |
| 2025-01-14 | 26.63 | $26.45 | 3540 |
| 2025-01-13 | 26.65 | $26.39 | 1200 |
| 2025-01-10 | 26.67 | $26.42 | 3400 |
| 2025-01-08 | 26.70 | $26.66 | 5400 |
| 2025-01-07 | 26.71 | $26.69 | 2120 |
| 2025-01-06 | 26.71 | $26.68 | 3914 |
| 2025-01-03 | 26.71 | $26.56 | 1639 |
| 2025-01-02 | 26.73 | $26.52 | 4006 |
| 2024-12-31 | 26.75 | $26.52 | 15131 |
| 2024-12-30 | 26.77 | $26.53 | 9247 |
| 2024-12-27 | 26.80 | $26.63 | 13349 |
| 2024-12-26 | 26.82 | $26.65 | 5945 |
| 2024-12-24 | 26.83 | $26.57 | 3519 |
| 2024-12-23 | 26.86 | $26.56 | 13601 |
| 2024-12-20 | 26.89 | $26.42 | 10849 |
| 2024-12-19 | 26.94 | $26.45 | 14740 |
| 2024-12-18 | 26.99 | $26.50 | 23700 |
| 2024-12-17 | 27.05 | $26.90 | 5528 |
| 2024-12-16 | 27.06 | $27.03 | 12226 |
| 2024-12-13 | 27.06 | $27.01 | 15000 |
| 2024-12-12 | 27.07 | $27.06 | 2841 |
| 2024-12-11 | 27.07 | $27.23 | 9700 |
| 2024-12-10 | 27.05 | $27.16 | 15800 |
| 2024-12-09 | 27.04 | $27.29 | 5200 |
| 2024-12-06 | 27.02 | $27.30 | 25546 |
| 2024-12-05 | 26.99 | $27.35 | 7100 |
| 2024-12-04 | 26.95 | $27.19 | 40800 |
| 2024-12-03 | 26.92 | $27.19 | 18700 |
| 2024-12-02 | 26.90 | $27.12 | 158800 |
| 2024-11-29 | 26.87 | $27.05 | 2117 |
| 2024-11-27 | 26.85 | $26.68 | 1100 |
| 2024-11-26 | 26.87 | $26.55 | 210 |
| 2024-11-25 | 26.91 | $26.71 | 3201 |
| 2024-11-22 | 26.93 | $26.57 | 1100 |
| 2024-11-21 | 26.97 | $26.49 | 500 |
| 2024-11-20 | 27.02 | $26.48 | — |
| 2024-11-19 | 27.07 | $26.58 | 100 |
| 2024-11-18 | 27.12 | $26.58 | 200 |
| 2024-11-15 | 27.18 | $26.46 | — |
| 2024-11-14 | 27.26 | $26.55 | 100 |
| 2024-11-13 | 27.33 | $26.52 | 6800 |
| 2024-11-12 | 27.42 | $26.68 | 100 |
| 2024-11-11 | 27.49 | $27.18 | — |
| 2024-11-08 | 27.53 | $27.15 | — |
| 2024-11-07 | 27.57 | $27.52 | 220 |
| 2024-11-06 | 27.57 | $27.14 | — |
| 2024-11-05 | 27.62 | $27.54 | — |
| 2024-11-04 | 27.63 | $27.29 | 914 |
| 2024-11-01 | 27.66 | $27.24 | — |
| 2024-10-31 | 27.70 | $27.20 | — |
| 2024-10-30 | 27.76 | $27.38 | — |
| 2024-10-29 | 27.80 | $27.54 | — |
| 2024-10-28 | 27.82 | $27.65 | 320 |
| 2024-10-25 | 27.84 | $27.43 | — |
| 2024-10-24 | 27.89 | $27.51 | 100 |
| 2024-10-23 | 27.93 | $27.37 | 104 |
| 2024-10-22 | 27.99 | $27.66 | 100 |
| 2024-10-21 | 28.02 | $27.77 | — |
| 2024-10-18 | 28.05 | $28.08 | 1016 |
| 2024-10-17 | 28.04 | $27.91 | 1100 |
| 2024-10-16 | 28.06 | $27.90 | — |
| 2024-10-15 | 28.07 | $27.85 | — |
| 2024-10-14 | 28.10 | $28.24 | 100 |
| 2024-10-11 | 28.08 | $28.17 | 800 |
| 2024-10-10 | 28.07 | $28.03 | 400 |
| 2024-10-09 | 28.08 | $28.06 | — |
| 2024-10-08 | 28.08 | $28.02 | — |
| 2024-10-07 | 28.08 | $28.04 | 600 |
| 2024-10-04 | 28.09 | $28.12 | 1704 |
| 2024-10-03 | 28.08 | $28.02 | 200 |
| 2024-10-02 | 28.09 | $28.19 | 623 |
| 2024-10-01 | 28.08 | $28.23 | 4300 |
| 2024-09-30 | 28.06 | $28.36 | 120 |
| 2024-09-27 | 28.03 | $28.43 | — |
| 2024-09-26 | 27.99 | $28.52 | 204 |
| 2024-09-25 | 27.94 | $28.18 | — |
| 2024-09-24 | 27.91 | $28.28 | 141 |
| 2024-09-23 | 27.87 | $28.18 | 135 |
| 2024-09-20 | 27.84 | $28.10 | 200 |
| 2024-09-19 | 27.81 | $28.26 | 3740 |
| 2024-09-18 | 27.76 | $27.89 | 2800 |
| 2024-09-17 | 27.75 | $27.92 | — |
| 2024-09-16 | 27.73 | $28.06 | 33400 |
| 2024-09-13 | 27.70 | $27.89 | — |
| 2024-09-12 | 27.68 | $27.82 | 100 |
| 2024-09-11 | 27.66 | $27.65 | 319 |
| 2024-09-10 | 27.66 | $27.52 | 100 |
| 2024-09-09 | 27.68 | $27.62 | 200 |
| 2024-09-06 | 27.69 | $27.41 | 15913 |
| 2024-09-05 | 27.71 | $27.78 | 100 |
| 2024-09-04 | 27.71 | $27.80 | 100 |
| 2024-09-03 | 27.70 | $27.89 | — |
| 2024-08-30 | 27.68 | $28.22 | 100 |
| 2024-08-29 | 27.62 | $28.17 | — |
| 2024-08-28 | 27.56 | $28.10 | 100 |
| 2024-08-27 | 27.51 | $28.16 | 334 |
| 2024-08-26 | 27.44 | $28.07 | 1600 |
| 2024-08-23 | 27.37 | $28.14 | 1200 |
| 2024-08-22 | 27.29 | $27.79 | 203 |
| 2024-08-21 | 27.24 | $27.92 | 104 |
| 2024-08-20 | 27.17 | $27.75 | — |
| 2024-08-19 | 27.10 | $27.81 | — |
| 2024-08-16 | 27.03 | $27.54 | — |
| 2024-08-15 | 26.98 | $27.43 | 100 |
| 2024-08-14 | 26.93 | $27.18 | 100 |
| 2024-08-13 | 26.90 | $27.11 | 500 |
| 2024-08-12 | 26.88 | $26.75 | — |
| 2024-08-09 | 26.89 | $26.77 | 530 |
| 2024-08-08 | 26.91 | $26.69 | 1100 |
| 2024-08-07 | 26.93 | $26.38 | 800 |
| 2024-08-06 | 26.99 | $26.30 | — |
| 2024-08-05 | 27.06 | $26.28 | 2800 |
| 2024-08-02 | 27.14 | $26.64 | 5600 |
| 2024-08-01 | 27.19 | $26.95 | 4800 |
| 2024-07-31 | 27.22 | $27.51 | 200 |
| 2024-07-30 | 27.19 | $27.23 | 100 |
| 2024-07-29 | 27.18 | $27.18 | 100 |
| 2024-07-26 | 27.18 | $27.25 | — |
| 2024-07-25 | 27.18 | $27.01 | — |
| 2024-07-24 | 27.19 | $27.13 | 200 |
| 2024-07-23 | 27.20 | $27.39 | — |
| 2024-07-19 | 27.18 | $27.27 | 4 |
| 2024-07-16 | 27.17 | $27.67 | 33884 |
| 2024-07-12 | 27.12 | $27.74 | 4026 |
| 2024-07-10 | 27.05 | $27.50 | 17567 |
| 2024-07-05 | 27.01 | $27.40 | 2 |
| 2024-07-02 | 26.96 | $27.04 | 1 |
| 2024-06-27 | 26.96 | $26.91 | 97 |
| 2024-06-26 | 26.96 | $26.90 | 310 |
| 2024-06-25 | 26.97 | $27.04 | 1200 |
| 2024-06-24 | 26.96 | $26.99 | 290 |
| 2024-06-21 | 26.96 | $26.83 | 1282 |
| 2024-06-20 | 26.97 | $26.97 | 20 |
| 2024-06-18 | 26.97 | $26.94 | 255 |
| 2024-06-17 | 26.97 | $26.85 | 1052 |
| 2024-06-14 | 26.99 | $26.78 | 690 |
| 2024-06-11 | 27.01 | $27.04 | 2698 |
| 2024-06-10 | 27.01 | $27.26 | 423 |
| 2024-06-04 | 26.98 | $27.28 | 3717 |
| 2024-05-31 | 26.95 | $27.23 | 46 |
| 2024-05-30 | 26.92 | $27.02 | 5804 |
| 2024-05-24 | 26.91 | $27.19 | 4780 |
| 2024-05-23 | 26.88 | $27.04 | 626 |
| 2024-05-21 | 26.86 | $27.30 | 4 |
| 2024-05-20 | 26.81 | $27.32 | 1654 |
| 2024-05-15 | 26.76 | $27.32 | 100 |
| 2024-05-14 | 26.70 | $27.14 | 65 |
| 2024-05-13 | 26.65 | $27.01 | 5 |
| 2024-05-10 | 26.62 | $27.01 | 64 |
| 2024-05-09 | 26.58 | $26.96 | 4303 |
| 2024-05-08 | 26.53 | $26.82 | 9700 |
| 2024-05-07 | 26.50 | $26.82 | 1000 |
| 2024-05-06 | 26.47 | $26.82 | 135 |
| 2024-05-03 | 26.43 | $26.70 | 1400 |
| 2024-05-02 | 26.41 | $26.50 | 40 |
| 2024-05-01 | 26.40 | $26.26 | 6 |
| 2024-04-30 | 26.41 | $26.31 | 1645 |
| 2024-04-29 | 26.42 | $26.52 | 286 |
| 2024-04-26 | 26.41 | $26.45 | 63 |
| 2024-04-25 | 26.41 | $26.29 | 316 |
| 2024-04-24 | 26.42 | $26.39 | 457 |
| 2024-04-23 | 26.42 | $26.43 | 195 |
| 2024-04-19 | 26.42 | $26.02 | 2907 |
| 2024-04-18 | 26.46 | $26.01 | 2 |
| 2024-04-16 | 26.51 | $26.06 | 400 |
| 2024-04-12 | 26.56 | $26.28 | 1443 |
| 2024-04-11 | 26.59 | $26.56 | 360 |
| 2024-04-10 | 26.59 | $26.52 | 1605 |
| 2024-04-09 | 26.60 | $26.72 | 501 |
| 2024-04-08 | 26.59 | $26.74 | 1223 |
| 2024-04-05 | 26.57 | $26.65 | 1074 |
| 2024-04-04 | 26.56 | $26.60 | 900 |
| 2024-04-03 | 26.56 | $26.74 | 6376 |
| 2024-04-01 | 26.54 | $26.76 | 2452 |
| 2024-03-28 | 26.52 | $26.84 | 292 |
| 2024-03-26 | 26.48 | $26.79 | 11 |
| 2024-03-25 | 26.45 | $26.76 | 303 |
| 2024-03-22 | 26.42 | $26.79 | 6555 |
| 2024-03-21 | 26.38 | $26.81 | 7771 |
| 2024-03-20 | 26.34 | $26.80 | 63 |
| 2024-03-15 | 26.29 | $26.60 | 623 |
| 2024-03-14 | 26.25 | $26.57 | 200 |
| 2024-03-11 | 26.22 | $26.56 | 2311 |
| 2024-03-08 | 26.18 | $26.68 | 4505 |
| 2024-03-06 | 26.13 | $26.52 | 13 |
| 2024-03-04 | 26.09 | $26.34 | 7587 |
| 2024-03-01 | 26.07 | $26.40 | 717 |
| 2024-02-29 | 26.03 | $26.24 | 329 |
| 2024-02-28 | 26.01 | $26.20 | 114 |
| 2024-02-27 | 25.99 | $26.29 | — |
| 2024-02-26 | 25.96 | $26.27 | — |
| 2024-02-23 | 25.92 | $26.29 | 115 |
| 2024-02-22 | 25.89 | $26.26 | 367 |
| 2024-02-21 | 25.85 | $26.08 | 493 |
| 2024-02-20 | 25.82 | $26.07 | 582 |
| 2024-02-16 | 25.80 | $26.00 | 309 |
| 2024-02-15 | 25.77 | $25.97 | 348 |
| 2024-02-14 | 25.75 | $25.80 | 18 |
| 2024-02-13 | 25.75 | $25.60 | 1375 |
| 2024-02-12 | 25.76 | $25.89 | 211 |
| 2024-02-09 | 25.75 | $25.85 | 597 |
| 2024-02-08 | 25.74 | $25.79 | 2500 |
| 2024-02-07 | 25.73 | $25.82 | 60 |
| 2024-02-06 | 25.73 | $25.82 | — |
| 2024-02-05 | 25.72 | $25.73 | 3301 |
| 2024-02-02 | 25.71 | $25.81 | 2625 |
| 2024-02-01 | 25.70 | $25.94 | — |
| 2024-01-31 | 25.68 | $25.78 | 704 |
| 2024-01-30 | 25.67 | $25.87 | 437 |
| 2024-01-29 | 25.65 | $25.89 | 7732 |
| 2024-01-26 | 25.62 | $25.81 | 4113 |
| 2024-01-25 | 25.60 | $25.71 | 3331 |
| 2024-01-24 | 25.59 | $25.69 | 2255 |
| 2024-01-23 | 25.58 | $25.54 | 1104 |
| 2024-01-22 | 25.58 | $25.59 | 526 |
| 2024-01-19 | 25.58 | $25.54 | 2556 |
| 2024-01-18 | 25.59 | $25.49 | — |
| 2024-01-17 | 25.60 | $25.35 | 650 |
| 2024-01-16 | 25.63 | $25.51 | 299 |
| 2024-01-12 | 25.64 | $25.81 | — |
| 2024-01-11 | 25.62 | $25.71 | — |
| 2024-01-10 | 25.61 | $25.71 | 1234 |
| 2024-01-09 | 25.60 | $25.63 | 10242 |
| 2024-01-08 | 25.60 | $25.77 | 6367 |
| 2024-01-05 | 25.58 | $25.61 | 12488 |
| 2024-01-04 | 25.57 | $25.58 | 3202 |
| 2024-01-03 | 25.57 | $25.55 | 4800 |
| 2024-01-02 | 25.58 | $25.69 | 38725 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
34.33
2026-07-24
Close Price
$34.26
Vol: 918
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
25.61
Average
29.48
Maximum
34.36
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 34.33 | $34.26 | 918 |
| 2026-07-23 | 34.34 | $34.15 | 4700 |
| 2026-07-22 | 34.36 | $34.43 | 3116 |
| 2026-07-21 | 34.34 | $34.43 | 705 |
| 2026-07-20 | 34.33 | $34.13 | 100 |
| 2026-07-17 | 34.35 | $34.26 | 4500 |
| 2026-07-16 | 34.35 | $34.35 | 300 |
| 2026-07-15 | 34.35 | $34.55 | 604 |
| 2026-07-14 | 34.33 | $34.42 | 100 |
| 2026-07-13 | 34.31 | $34.25 | 233 |
| 2026-07-10 | 34.32 | $34.47 | 100 |
| 2026-07-09 | 34.30 | $34.37 | 100 |
| 2026-07-08 | 34.28 | $34.23 | 1732 |
| 2026-07-07 | 34.28 | $34.41 | 100 |
| 2026-07-06 | 34.25 | $34.66 | 215 |
| 2026-07-02 | 34.20 | $34.43 | 200 |
| 2026-07-01 | 34.17 | $34.18 | 11800 |
| 2026-06-30 | 34.16 | $34.32 | 4547 |
| 2026-06-29 | 34.14 | $34.22 | 500 |
| 2026-06-26 | 34.13 | $34.06 | 400 |
| 2026-06-25 | 34.13 | $34.17 | 200 |
| 2026-06-24 | 34.13 | $33.99 | 11 |
| 2026-06-23 | 34.14 | $34.07 | 100 |
| 2026-06-22 | 34.14 | $34.45 | 2642 |
| 2026-06-18 | 34.10 | $34.41 | 2000 |
| 2026-06-17 | 34.07 | $34.27 | 100 |
| 2026-06-16 | 34.04 | $34.39 | 951 |
| 2026-06-15 | 34.00 | $34.35 | 1000 |
| 2026-06-12 | 33.96 | $34.21 | 202 |
| 2026-06-11 | 33.93 | $34.13 | 609 |
| 2026-06-10 | 33.91 | $33.53 | 100 |
| 2026-06-09 | 33.95 | $33.77 | 8158 |
| 2026-06-08 | 33.96 | $33.78 | 8158 |
| 2026-06-05 | 33.98 | $33.64 | 8200 |
| 2026-06-04 | 34.00 | $34.17 | 2300 |
| 2026-06-03 | 33.98 | $34.04 | 1805 |
| 2026-06-02 | 33.97 | $34.18 | 1849 |
| 2026-06-01 | 33.94 | $34.07 | 1000 |
| 2026-05-29 | 33.92 | $34.10 | 500 |
| 2026-05-28 | 33.89 | $34.12 | 10159 |
| 2026-05-27 | 33.86 | $34.11 | 10200 |
| 2026-05-26 | 33.82 | $34.17 | 6224 |
| 2026-05-22 | 33.78 | $33.95 | 1800 |
| 2026-05-21 | 33.75 | $33.96 | 6961 |
| 2026-05-20 | 33.72 | $33.90 | 7000 |
| 2026-05-19 | 33.69 | $33.58 | 500 |
| 2026-05-18 | 33.70 | $33.67 | 126 |
| 2026-05-15 | 33.69 | $33.52 | 126 |
| 2026-05-14 | 33.71 | $33.86 | 126 |
| 2026-05-13 | 33.69 | $33.89 | 8500 |
| 2026-05-12 | 33.66 | $33.80 | 921 |
| 2026-05-11 | 33.65 | $33.89 | 1435 |
| 2026-05-08 | 33.62 | $33.93 | 440 |
| 2026-05-07 | 33.59 | $33.75 | 440 |
| 2026-05-06 | 33.57 | $34.06 | 100 |
| 2026-05-05 | 33.53 | $33.58 | 905 |
| 2026-05-04 | 33.52 | $33.30 | 146 |
| 2026-05-01 | 33.54 | $33.63 | 1000 |
| 2026-04-30 | 33.52 | $33.68 | 2822 |
| 2026-04-29 | 33.50 | $33.18 | 500 |
| 2026-04-28 | 33.52 | $33.38 | 300 |
| 2026-04-27 | 33.51 | $33.48 | 2462 |
| 2026-04-24 | 33.48 | $33.48 | 4800 |
| 2026-04-23 | 33.45 | $33.33 | 7500 |
| 2026-04-22 | 33.43 | $33.51 | 3800 |
| 2026-04-21 | 33.38 | $33.48 | 2334 |
| 2026-04-20 | 33.33 | $33.87 | 2400 |
| 2026-04-17 | 33.24 | $33.95 | 2200 |
| 2026-04-16 | 33.13 | $33.69 | 137 |
| 2026-04-15 | 33.04 | $33.78 | 3910 |
| 2026-04-14 | 32.93 | $33.80 | 100 |
| 2026-04-13 | 32.82 | $33.63 | 21500 |
| 2026-04-10 | 32.71 | $33.54 | 200 |
| 2026-04-09 | 32.61 | $33.55 | 503 |
| 2026-04-08 | 32.51 | $33.50 | 300 |
| 2026-04-07 | 32.41 | $32.75 | 4482 |
| 2026-04-06 | 32.38 | $32.80 | 6100 |
| 2026-04-02 | 32.34 | $32.64 | 5000 |
| 2026-04-01 | 32.33 | $32.80 | 134000 |
| 2026-03-31 | 32.30 | $32.56 | 22100 |
| 2026-03-30 | 32.29 | $31.86 | 11200 |
| 2026-03-27 | 32.36 | $31.81 | 32313 |
| 2026-03-26 | 32.44 | $31.98 | 4100 |
| 2026-03-25 | 32.52 | $32.40 | 12221 |
| 2026-03-24 | 32.57 | $32.13 | 12221 |
| 2026-03-23 | 32.65 | $32.28 | 1800 |
| 2026-03-20 | 32.72 | $31.78 | 4300 |
| 2026-03-19 | 32.85 | $32.38 | 18120 |
| 2026-03-18 | 32.94 | $32.43 | 4000 |
| 2026-03-17 | 33.02 | $32.77 | 300 |
| 2026-03-16 | 33.08 | $32.68 | 8600 |
| 2026-03-13 | 33.15 | $32.32 | 14230 |
| 2026-03-12 | 33.26 | $32.55 | 1300 |
| 2026-03-11 | 33.36 | $32.85 | 738 |
| 2026-03-10 | 33.43 | $32.93 | 7800 |
| 2026-03-09 | 33.50 | $32.84 | 1982 |
| 2026-03-06 | 33.58 | $32.70 | 2000 |
| 2026-03-05 | 33.68 | $32.86 | 6500 |
| 2026-03-04 | 33.76 | $33.31 | 719 |
| 2026-03-03 | 33.80 | $33.04 | 1500 |
| 2026-03-02 | 33.87 | $33.68 | 43109 |
| 2026-02-27 | 33.88 | $34.01 | 43109 |
| 2026-02-26 | 33.85 | $34.09 | 11300 |
| 2026-02-25 | 33.81 | $34.13 | 100 |
| 2026-02-24 | 33.76 | $33.95 | 100 |
| 2026-02-23 | 33.73 | $33.87 | 100 |
| 2026-02-20 | 33.70 | $33.96 | 2324 |
| 2026-02-19 | 33.66 | $33.80 | 500 |
| 2026-02-18 | 33.63 | $33.85 | 1715 |
| 2026-02-17 | 33.59 | $33.83 | 2700 |
| 2026-02-13 | 33.54 | $33.81 | 12000 |
| 2026-02-12 | 33.49 | $33.85 | 1700 |
| 2026-02-11 | 33.44 | $33.96 | 5300 |
| 2026-02-10 | 33.37 | $33.90 | 2814 |
| 2026-02-09 | 33.30 | $33.81 | 1232 |
| 2026-02-06 | 33.24 | $33.55 | 1100 |
| 2026-02-05 | 33.19 | $33.18 | 14901 |
| 2026-02-04 | 33.18 | $33.41 | 14900 |
| 2026-02-03 | 33.14 | $33.34 | 1300 |
| 2026-02-02 | 33.11 | $33.34 | 96507 |
| 2026-01-30 | 33.07 | $33.23 | 4100 |
| 2026-01-29 | 33.04 | $33.38 | 1100 |
| 2026-01-28 | 32.99 | $33.29 | 1744 |
| 2026-01-27 | 32.95 | $33.48 | 6700 |
| 2026-01-26 | 32.88 | $33.18 | 8300 |
| 2026-01-23 | 32.83 | $33.08 | 6900 |
| 2026-01-22 | 32.79 | $32.97 | 3000 |
| 2026-01-21 | 32.76 | $32.90 | 6900 |
| 2026-01-20 | 32.73 | $32.68 | 5500 |
| 2026-01-16 | 32.72 | $33.01 | 13500 |
| 2026-01-15 | 32.67 | $32.94 | 5500 |
| 2026-01-14 | 32.62 | $32.93 | 400 |
| 2026-01-13 | 32.58 | $32.86 | 12400 |
| 2026-01-12 | 32.53 | $32.96 | 1012 |
| 2026-01-09 | 32.47 | $32.84 | 1406 |
| 2026-01-08 | 32.42 | $32.67 | 4812 |
| 2026-01-07 | 32.38 | $32.66 | 11100 |
| 2026-01-06 | 32.34 | $32.76 | 7800 |
| 2026-01-05 | 32.28 | $32.71 | 16600 |
| 2026-01-02 | 32.23 | $32.47 | 110748 |
| 2025-12-31 | 32.19 | $32.29 | 10800 |
| 2025-12-30 | 32.17 | $32.37 | 6900 |
| 2025-12-29 | 32.14 | $32.32 | 8601 |
| 2025-12-26 | 32.12 | $32.35 | 5516 |
| 2025-12-24 | 32.08 | $32.34 | 21900 |
| 2025-12-23 | 32.05 | $32.31 | 17329 |
| 2025-12-22 | 32.01 | $32.22 | 21229 |
| 2025-12-19 | 31.98 | $32.13 | 32913 |
| 2025-12-18 | 31.95 | $32.04 | 43331 |
| 2025-12-17 | 31.92 | $31.89 | 21600 |
| 2025-12-16 | 31.91 | $32.09 | 49800 |
| 2025-12-15 | 31.88 | $32.16 | 17320 |
| 2025-12-12 | 31.83 | $32.08 | 39400 |
| 2025-12-11 | 31.80 | $32.16 | 20424 |
| 2025-12-10 | 31.75 | $32.02 | 77702 |
| 2025-12-09 | 31.71 | $31.80 | 22700 |
| 2025-12-08 | 31.70 | $31.85 | 28916 |
| 2025-12-05 | 31.67 | $31.90 | 29503 |
| 2025-12-04 | 31.64 | $31.98 | 65532 |
| 2025-12-03 | 31.60 | $31.88 | 49709 |
| 2025-12-02 | 31.57 | $31.78 | 94414 |
| 2025-12-01 | 31.55 | $31.73 | 374600 |
| 2025-11-28 | 31.53 | $31.80 | 9904 |
| 2025-11-26 | 31.50 | $31.76 | 10534 |
| 2025-11-25 | 31.47 | $31.67 | 9030 |
| 2025-11-24 | 31.45 | $31.49 | 2800 |
| 2025-11-21 | 31.45 | $31.40 | 2227 |
| 2025-11-20 | 31.45 | $31.00 | 5324 |
| 2025-11-19 | 31.50 | $31.32 | 3541 |
| 2025-11-18 | 31.52 | $31.36 | 500 |
| 2025-11-17 | 31.53 | $31.50 | 100 |
| 2025-11-14 | 31.53 | $31.63 | 100 |
| 2025-11-13 | 31.51 | $31.61 | 100 |
| 2025-11-12 | 31.50 | $31.69 | 29886 |
| 2025-11-11 | 31.47 | $31.65 | 29900 |
| 2025-11-10 | 31.45 | $31.62 | 724 |
| 2025-11-07 | 31.43 | $31.45 | 724 |
| 2025-11-06 | 31.41 | $31.43 | 1074 |
| 2025-11-05 | 31.40 | $31.47 | 1100 |
| 2025-11-04 | 31.39 | $31.35 | 1203 |
| 2025-11-03 | 31.39 | $31.48 | 1203 |
| 2025-10-31 | 31.37 | $31.46 | 300 |
| 2025-10-30 | 31.35 | $31.46 | 3 |
| 2025-10-29 | 31.34 | $31.47 | 100 |
| 2025-10-28 | 31.32 | $31.52 | 80480 |
| 2025-10-27 | 31.29 | $31.52 | 80500 |
| 2025-10-24 | 31.26 | $31.43 | 700 |
| 2025-10-23 | 31.24 | $31.41 | 1663 |
| 2025-10-22 | 31.22 | $31.33 | 1700 |
| 2025-10-21 | 31.20 | $31.38 | 1345 |
| 2025-10-20 | 31.18 | $31.40 | 1345 |
| 2025-10-17 | 31.15 | $31.27 | 1345 |
| 2025-10-16 | 31.13 | $31.18 | 2507 |
| 2025-10-15 | 31.12 | $31.17 | 2507 |
| 2025-10-14 | 31.11 | $31.12 | 100 |
| 2025-10-13 | 31.10 | $31.07 | 169 |
| 2025-10-10 | 31.10 | $30.88 | 200 |
| 2025-10-09 | 31.12 | $31.19 | 5 |
| 2025-10-08 | 31.11 | $31.27 | 100 |
| 2025-10-07 | 31.08 | $31.22 | 100 |
| 2025-10-06 | 31.06 | $31.30 | 14 |
| 2025-10-03 | 31.03 | $31.28 | 100 |
| 2025-10-02 | 31.00 | $31.21 | 1510 |
| 2025-10-01 | 30.98 | $31.19 | 1200 |
| 2025-09-30 | 30.95 | $31.07 | 310 |
| 2025-09-29 | 30.93 | $31.02 | 100 |
| 2025-09-26 | 30.91 | $30.96 | 736 |
| 2025-09-25 | 30.90 | $30.81 | 736 |
| 2025-09-24 | 30.90 | $30.90 | 100 |
| 2025-09-23 | 30.89 | $30.97 | 3004 |
| 2025-09-22 | 30.87 | $31.00 | 3004 |
| 2025-09-19 | 30.85 | $30.97 | 244 |
| 2025-09-18 | 30.83 | $30.99 | 1010 |
| 2025-09-17 | 30.81 | $30.94 | 1010 |
| 2025-09-16 | 30.79 | $30.98 | 1895 |
| 2025-09-15 | 30.76 | $31.00 | 1900 |
| 2025-09-12 | 30.74 | $30.94 | 500 |
| 2025-09-11 | 30.71 | $30.95 | 600 |
| 2025-09-10 | 30.69 | $30.81 | 600 |
| 2025-09-09 | 30.67 | $30.82 | 264 |
| 2025-09-08 | 30.65 | $30.85 | 738 |
| 2025-09-05 | 30.63 | $30.70 | 738 |
| 2025-09-04 | 30.62 | $30.61 | 3100 |
| 2025-09-03 | 30.62 | $30.48 | 6240 |
| 2025-09-02 | 30.62 | $30.44 | 697 |
| 2025-08-29 | 30.63 | $30.61 | 697 |
| 2025-08-28 | 30.61 | $30.71 | 700 |
| 2025-08-27 | 30.59 | $30.65 | 2000 |
| 2025-08-26 | 30.56 | $30.67 | 3800 |
| 2025-08-25 | 30.53 | $30.69 | 200 |
| 2025-08-22 | 30.49 | $30.86 | 400 |
| 2025-08-21 | 30.44 | $30.63 | 730 |
| 2025-08-20 | 30.41 | $30.73 | 1741 |
| 2025-08-19 | 30.36 | $30.67 | 400 |
| 2025-08-18 | 30.32 | $30.68 | 3100 |
| 2025-08-15 | 30.28 | $30.67 | 500 |
| 2025-08-14 | 30.23 | $30.60 | 4195 |
| 2025-08-13 | 30.18 | $30.59 | 4200 |
| 2025-08-12 | 30.13 | $30.50 | 1036 |
| 2025-08-11 | 30.09 | $30.29 | 1036 |
| 2025-08-08 | 30.07 | $30.36 | 10000 |
| 2025-08-07 | 30.04 | $30.24 | 108 |
| 2025-08-06 | 30.02 | $30.11 | 247 |
| 2025-08-05 | 30.01 | $29.98 | 247 |
| 2025-08-04 | 30.01 | $29.97 | 215 |
| 2025-08-01 | 30.02 | $29.71 | 2600 |
| 2025-07-31 | 30.05 | $29.74 | 600 |
| 2025-07-30 | 30.08 | $29.93 | — |
| 2025-07-29 | 30.09 | $30.07 | 242 |
| 2025-07-28 | 30.09 | $30.07 | 242 |
| 2025-07-25 | 30.08 | $30.33 | 100 |
| 2025-07-24 | 30.05 | $30.34 | 100 |
| 2025-07-23 | 30.02 | $30.43 | 400 |
| 2025-07-22 | 29.98 | $30.09 | 1233 |
| 2025-07-21 | 29.96 | $30.00 | 503 |
| 2025-07-18 | 29.95 | $29.89 | 1300 |
| 2025-07-17 | 29.95 | $29.92 | 440 |
| 2025-07-16 | 29.95 | $29.88 | 138 |
| 2025-07-15 | 29.94 | $29.82 | 138 |
| 2025-07-14 | 29.95 | $29.98 | 900 |
| 2025-07-11 | 29.93 | $29.99 | 2410 |
| 2025-07-10 | 29.92 | $30.10 | 2410 |
| 2025-07-09 | 29.89 | $30.14 | 350 |
| 2025-07-08 | 29.86 | $30.02 | 400 |
| 2025-07-07 | 29.83 | $29.88 | 201 |
| 2025-07-03 | 29.82 | $30.05 | 100 |
| 2025-07-02 | 29.79 | $30.05 | 206 |
| 2025-07-01 | 29.76 | $30.01 | 1730 |
| 2025-06-30 | 29.73 | $30.04 | 4200 |
| 2025-06-27 | 29.70 | $30.01 | 1426 |
| 2025-06-26 | 29.67 | $29.86 | 798 |
| 2025-06-25 | 29.64 | $29.68 | 800 |
| 2025-06-24 | 29.64 | $29.77 | 100 |
| 2025-06-23 | 29.62 | $29.55 | 168 |
| 2025-06-20 | 29.63 | $29.42 | 200 |
| 2025-06-18 | 29.64 | $29.55 | 1300 |
| 2025-06-17 | 29.65 | $29.48 | 1400 |
| 2025-06-16 | 29.65 | $29.72 | 2300 |
| 2025-06-13 | 29.64 | $29.65 | 144 |
| 2025-06-12 | 29.63 | $29.86 | 600 |
| 2025-06-11 | 29.59 | $29.74 | 27056 |
| 2025-06-10 | 29.56 | $29.75 | 27056 |
| 2025-06-09 | 29.53 | $29.73 | 27100 |
| 2025-06-06 | 29.49 | $29.74 | 733 |
| 2025-06-05 | 29.45 | $29.64 | 733 |
| 2025-06-04 | 29.42 | $29.67 | 733 |
| 2025-06-03 | 29.38 | $29.58 | 400 |
| 2025-06-02 | 29.34 | $29.69 | 3293 |
| 2025-05-30 | 29.29 | $29.51 | 3300 |
| 2025-05-29 | 29.26 | $29.47 | 642 |
| 2025-05-28 | 29.22 | $29.39 | 200 |
| 2025-05-27 | 29.19 | $29.57 | 300 |
| 2025-05-23 | 29.13 | $29.33 | 148 |
| 2025-05-22 | 29.10 | $29.32 | 224 |
| 2025-05-21 | 29.06 | $29.35 | 219 |
| 2025-05-20 | 29.01 | $29.44 | 833 |
| 2025-05-19 | 28.95 | $29.36 | 833 |
| 2025-05-16 | 28.89 | $29.19 | 100 |
| 2025-05-15 | 28.83 | $29.14 | 916 |
| 2025-05-14 | 28.78 | $28.95 | 62 |
| 2025-05-13 | 28.73 | $29.05 | 100 |
| 2025-05-12 | 28.67 | $28.98 | 100 |
| 2025-05-09 | 28.61 | $28.89 | 249 |
| 2025-05-08 | 28.55 | $28.81 | 16500 |
| 2025-05-07 | 28.49 | $28.88 | 331 |
| 2025-05-06 | 28.41 | $28.93 | 331 |
| 2025-05-05 | 28.31 | $28.93 | 5500 |
| 2025-05-02 | 28.20 | $28.89 | 100 |
| 2025-05-01 | 28.09 | $28.59 | 3000 |
| 2025-04-30 | 28.00 | $28.65 | 12201 |
| 2025-04-29 | 27.90 | $28.66 | 12201 |
| 2025-04-28 | 27.80 | $28.62 | 100 |
| 2025-04-25 | 27.70 | $28.50 | 2710 |
| 2025-04-24 | 27.62 | $28.41 | 1500 |
| 2025-04-23 | 27.53 | $28.17 | 6810 |
| 2025-04-22 | 27.48 | $28.10 | 4132 |
| 2025-04-21 | 27.43 | $27.73 | 127 |
| 2025-04-17 | 27.42 | $27.82 | 100 |
| 2025-04-16 | 27.40 | $27.63 | 100 |
| 2025-04-15 | 27.41 | $27.71 | 200 |
| 2025-04-14 | 27.41 | $27.56 | 100 |
| 2025-04-11 | 27.43 | $27.39 | 1832 |
| 2025-04-10 | 27.47 | $26.92 | 916 |
| 2025-04-09 | 27.56 | $27.22 | 100 |
| 2025-04-08 | 27.63 | $26.12 | 1435 |
| 2025-04-07 | 27.81 | $26.20 | 100 |
| 2025-04-04 | 27.99 | $26.51 | 342 |
| 2025-04-03 | 28.15 | $27.61 | 142 |
| 2025-04-02 | 28.21 | $27.99 | 142 |
| 2025-04-01 | 28.24 | $27.95 | 104 |
| 2025-03-31 | 28.27 | $27.93 | — |
| 2025-03-28 | 28.30 | $28.10 | 100 |
| 2025-03-27 | 28.32 | $28.27 | 3800 |
| 2025-03-26 | 28.31 | $28.23 | — |
| 2025-03-25 | 28.31 | $28.45 | 1125 |
| 2025-03-24 | 28.29 | $28.35 | 200 |
| 2025-03-21 | 28.27 | $28.33 | 217 |
| 2025-03-20 | 28.26 | $28.42 | 3614 |
| 2025-03-19 | 28.23 | $28.55 | 100 |
| 2025-03-18 | 28.18 | $28.49 | 2213 |
| 2025-03-17 | 28.14 | $28.50 | 100 |
| 2025-03-14 | 28.10 | $28.31 | 100 |
| 2025-03-13 | 28.07 | $27.99 | 200 |
| 2025-03-12 | 28.08 | $28.13 | 1233 |
| 2025-03-11 | 28.06 | $28.00 | 100 |
| 2025-03-10 | 28.06 | $28.03 | 100 |
| 2025-03-07 | 28.05 | $28.47 | — |
| 2025-03-06 | 27.99 | $28.29 | 137 |
| 2025-03-05 | 27.95 | $28.44 | 509 |
| 2025-03-04 | 27.89 | $28.07 | 4012 |
| 2025-03-03 | 27.85 | $28.03 | 100 |
| 2025-02-28 | 27.82 | $27.84 | 13332 |
| 2025-02-27 | 27.81 | $27.81 | — |
| 2025-02-26 | 27.79 | $28.02 | 100 |
| 2025-02-25 | 27.76 | $28.00 | 61225 |
| 2025-02-24 | 27.72 | $27.84 | 100 |
| 2025-02-21 | 27.69 | $27.84 | 7238 |
| 2025-02-20 | 27.66 | $27.93 | 317 |
| 2025-02-19 | 27.62 | $27.86 | 100 |
| 2025-02-18 | 27.58 | $28.02 | 300 |
| 2025-02-14 | 27.52 | $27.92 | 579 |
| 2025-02-13 | 27.47 | $27.93 | 600 |
| 2025-02-12 | 27.41 | $27.67 | 100 |
| 2025-02-11 | 27.36 | $27.61 | 541 |
| 2025-02-10 | 27.32 | $27.50 | 100 |
| 2025-02-07 | 27.28 | $27.41 | 3003 |
| 2025-02-06 | 27.25 | $27.58 | 3136 |
| 2025-02-05 | 27.19 | $27.49 | 1000 |
| 2025-02-04 | 27.14 | $27.31 | 4214 |
| 2025-02-03 | 27.11 | $27.13 | 2900 |
| 2025-01-31 | 27.09 | $27.33 | 24932 |
| 2025-01-30 | 27.04 | $27.55 | 2700 |
| 2025-01-29 | 26.97 | $27.31 | 12500 |
| 2025-01-28 | 26.92 | $27.32 | 127 |
| 2025-01-27 | 26.87 | $27.33 | 6800 |
| 2025-01-24 | 26.81 | $27.31 | 2625 |
| 2025-01-23 | 26.75 | $27.25 | 4618 |
| 2025-01-22 | 26.69 | $27.08 | 21004 |
| 2025-01-21 | 26.64 | $27.11 | 420 |
| 2025-01-17 | 26.59 | $26.79 | 7800 |
| 2025-01-16 | 26.57 | $26.73 | 2137 |
| 2025-01-15 | 26.56 | $26.65 | 907 |
| 2025-01-14 | 26.55 | $26.45 | 3540 |
| 2025-01-13 | 26.57 | $26.39 | 1200 |
| 2025-01-10 | 26.60 | $26.42 | 3400 |
| 2025-01-08 | 26.63 | $26.66 | 5400 |
| 2025-01-07 | 26.64 | $26.69 | 2120 |
| 2025-01-06 | 26.64 | $26.68 | 3914 |
| 2025-01-03 | 26.66 | $26.56 | 1639 |
| 2025-01-02 | 26.68 | $26.52 | 4006 |
| 2024-12-31 | 26.72 | $26.52 | 15131 |
| 2024-12-30 | 26.75 | $26.53 | 9247 |
| 2024-12-27 | 26.79 | $26.63 | 13349 |
| 2024-12-26 | 26.82 | $26.65 | 5945 |
| 2024-12-24 | 26.85 | $26.57 | 3519 |
| 2024-12-23 | 26.88 | $26.56 | 13601 |
| 2024-12-20 | 26.92 | $26.42 | 10849 |
| 2024-12-19 | 26.97 | $26.45 | 14740 |
| 2024-12-18 | 27.02 | $26.50 | 23700 |
| 2024-12-17 | 27.06 | $26.90 | 5528 |
| 2024-12-16 | 27.06 | $27.03 | 12226 |
| 2024-12-13 | 27.05 | $27.01 | 15000 |
| 2024-12-12 | 27.04 | $27.06 | 2841 |
| 2024-12-11 | 27.02 | $27.23 | 9700 |
| 2024-12-10 | 26.98 | $27.16 | 15800 |
| 2024-12-09 | 26.95 | $27.29 | 5200 |
| 2024-12-06 | 26.90 | $27.30 | 25546 |
| 2024-12-05 | 26.86 | $27.35 | 7100 |
| 2024-12-04 | 26.81 | $27.19 | 40800 |
| 2024-12-03 | 26.77 | $27.19 | 18700 |
| 2024-12-02 | 26.74 | $27.12 | 158800 |
| 2024-11-29 | 26.71 | $27.05 | 2117 |
| 2024-11-27 | 26.70 | $26.68 | 1100 |
| 2024-11-26 | 26.72 | $26.55 | 210 |
| 2024-11-25 | 26.75 | $26.71 | 3201 |
| 2024-11-22 | 26.78 | $26.57 | 1100 |
| 2024-11-21 | 26.82 | $26.49 | 500 |
| 2024-11-20 | 26.88 | $26.48 | — |
| 2024-11-19 | 26.94 | $26.58 | 100 |
| 2024-11-18 | 27.00 | $26.58 | 200 |
| 2024-11-15 | 27.06 | $26.46 | — |
| 2024-11-14 | 27.14 | $26.55 | 100 |
| 2024-11-13 | 27.22 | $26.52 | 6800 |
| 2024-11-12 | 27.31 | $26.68 | 100 |
| 2024-11-11 | 27.39 | $27.18 | — |
| 2024-11-08 | 27.43 | $27.15 | — |
| 2024-11-07 | 27.47 | $27.52 | 220 |
| 2024-11-06 | 27.49 | $27.14 | — |
| 2024-11-05 | 27.54 | $27.54 | — |
| 2024-11-04 | 27.55 | $27.29 | 914 |
| 2024-11-01 | 27.60 | $27.24 | — |
| 2024-10-31 | 27.65 | $27.20 | — |
| 2024-10-30 | 27.71 | $27.38 | — |
| 2024-10-29 | 27.76 | $27.54 | — |
| 2024-10-28 | 27.79 | $27.65 | 320 |
| 2024-10-25 | 27.82 | $27.43 | — |
| 2024-10-24 | 27.88 | $27.51 | 100 |
| 2024-10-23 | 27.93 | $27.37 | 104 |
| 2024-10-22 | 28.00 | $27.66 | 100 |
| 2024-10-21 | 28.04 | $27.77 | — |
| 2024-10-18 | 28.08 | $28.08 | 1016 |
| 2024-10-17 | 28.08 | $27.91 | 1100 |
| 2024-10-16 | 28.11 | $27.90 | — |
| 2024-10-15 | 28.13 | $27.85 | — |
| 2024-10-14 | 28.16 | $28.24 | 100 |
| 2024-10-11 | 28.15 | $28.17 | 800 |
| 2024-10-10 | 28.15 | $28.03 | 400 |
| 2024-10-09 | 28.16 | $28.06 | — |
| 2024-10-08 | 28.16 | $28.02 | — |
| 2024-10-07 | 28.17 | $28.04 | 600 |
| 2024-10-04 | 28.17 | $28.12 | 1704 |
| 2024-10-03 | 28.16 | $28.02 | 200 |
| 2024-10-02 | 28.16 | $28.19 | 623 |
| 2024-10-01 | 28.14 | $28.23 | 4300 |
| 2024-09-30 | 28.12 | $28.36 | 120 |
| 2024-09-27 | 28.08 | $28.43 | — |
| 2024-09-26 | 28.04 | $28.52 | 204 |
| 2024-09-25 | 27.98 | $28.18 | — |
| 2024-09-24 | 27.96 | $28.28 | 141 |
| 2024-09-23 | 27.92 | $28.18 | 135 |
| 2024-09-20 | 27.90 | $28.10 | 200 |
| 2024-09-19 | 27.88 | $28.26 | 3740 |
| 2024-09-18 | 27.85 | $27.89 | 2800 |
| 2024-09-17 | 27.85 | $27.92 | — |
| 2024-09-16 | 27.84 | $28.06 | 33400 |
| 2024-09-13 | 27.82 | $27.89 | — |
| 2024-09-12 | 27.82 | $27.82 | 100 |
| 2024-09-11 | 27.81 | $27.65 | 319 |
| 2024-09-10 | 27.83 | $27.52 | 100 |
| 2024-09-09 | 27.85 | $27.62 | 200 |
| 2024-09-06 | 27.85 | $27.41 | 15913 |
| 2024-09-05 | 27.88 | $27.78 | 100 |
| 2024-09-04 | 27.86 | $27.80 | 100 |
| 2024-09-03 | 27.83 | $27.89 | — |
| 2024-08-30 | 27.79 | $28.22 | 100 |
| 2024-08-29 | 27.70 | $28.17 | — |
| 2024-08-28 | 27.62 | $28.10 | 100 |
| 2024-08-27 | 27.54 | $28.16 | 334 |
| 2024-08-26 | 27.45 | $28.07 | 1600 |
| 2024-08-23 | 27.36 | $28.14 | 1200 |
| 2024-08-22 | 27.27 | $27.79 | 203 |
| 2024-08-21 | 27.20 | $27.92 | 104 |
| 2024-08-20 | 27.11 | $27.75 | — |
| 2024-08-19 | 27.05 | $27.81 | — |
| 2024-08-16 | 26.97 | $27.54 | — |
| 2024-08-15 | 26.92 | $27.43 | 100 |
| 2024-08-14 | 26.88 | $27.18 | 100 |
| 2024-08-13 | 26.87 | $27.11 | 500 |
| 2024-08-12 | 26.86 | $26.75 | — |
| 2024-08-09 | 26.89 | $26.77 | 530 |
| 2024-08-08 | 26.92 | $26.69 | 1100 |
| 2024-08-07 | 26.96 | $26.38 | 800 |
| 2024-08-06 | 27.03 | $26.30 | — |
| 2024-08-05 | 27.11 | $26.28 | 2800 |
| 2024-08-02 | 27.19 | $26.64 | 5600 |
| 2024-08-01 | 27.25 | $26.95 | 4800 |
| 2024-07-31 | 27.27 | $27.51 | 200 |
| 2024-07-30 | 27.24 | $27.23 | 100 |
| 2024-07-29 | 27.23 | $27.18 | 100 |
| 2024-07-26 | 27.22 | $27.25 | — |
| 2024-07-25 | 27.21 | $27.01 | — |
| 2024-07-24 | 27.22 | $27.13 | 200 |
| 2024-07-23 | 27.23 | $27.39 | — |
| 2024-07-19 | 27.20 | $27.27 | 4 |
| 2024-07-16 | 27.19 | $27.67 | 33884 |
| 2024-07-12 | 27.13 | $27.74 | 4026 |
| 2024-07-10 | 27.07 | $27.50 | 17567 |
| 2024-07-05 | 27.03 | $27.40 | 2 |
| 2024-07-02 | 27.00 | $27.04 | 1 |
| 2024-06-27 | 27.00 | $26.91 | 97 |
| 2024-06-26 | 27.02 | $26.90 | 310 |
| 2024-06-25 | 27.03 | $27.04 | 1200 |
| 2024-06-24 | 27.04 | $26.99 | 290 |
| 2024-06-21 | 27.04 | $26.83 | 1282 |
| 2024-06-20 | 27.07 | $26.97 | 20 |
| 2024-06-18 | 27.07 | $26.94 | 255 |
| 2024-06-17 | 27.08 | $26.85 | 1052 |
| 2024-06-14 | 27.10 | $26.78 | 690 |
| 2024-06-11 | 27.12 | $27.04 | 2698 |
| 2024-06-10 | 27.12 | $27.26 | 423 |
| 2024-06-04 | 27.08 | $27.28 | 3717 |
| 2024-05-31 | 27.05 | $27.23 | 46 |
| 2024-05-30 | 27.01 | $27.02 | 5804 |
| 2024-05-24 | 26.99 | $27.19 | 4780 |
| 2024-05-23 | 26.95 | $27.04 | 626 |
| 2024-05-21 | 26.92 | $27.30 | 4 |
| 2024-05-20 | 26.86 | $27.32 | 1654 |
| 2024-05-15 | 26.79 | $27.32 | 100 |
| 2024-05-14 | 26.71 | $27.14 | 65 |
| 2024-05-13 | 26.65 | $27.01 | 5 |
| 2024-05-10 | 26.60 | $27.01 | 64 |
| 2024-05-09 | 26.55 | $26.96 | 4303 |
| 2024-05-08 | 26.50 | $26.82 | 9700 |
| 2024-05-07 | 26.47 | $26.82 | 1000 |
| 2024-05-06 | 26.43 | $26.82 | 135 |
| 2024-05-03 | 26.40 | $26.70 | 1400 |
| 2024-05-02 | 26.37 | $26.50 | 40 |
| 2024-05-01 | 26.37 | $26.26 | 6 |
| 2024-04-30 | 26.39 | $26.31 | 1645 |
| 2024-04-29 | 26.41 | $26.52 | 286 |
| 2024-04-26 | 26.41 | $26.45 | 63 |
| 2024-04-25 | 26.42 | $26.29 | 316 |
| 2024-04-24 | 26.44 | $26.39 | 457 |
| 2024-04-23 | 26.46 | $26.43 | 195 |
| 2024-04-19 | 26.47 | $26.02 | 2907 |
| 2024-04-18 | 26.53 | $26.01 | 2 |
| 2024-04-16 | 26.59 | $26.06 | 400 |
| 2024-04-12 | 26.65 | $26.28 | 1443 |
| 2024-04-11 | 26.69 | $26.56 | 360 |
| 2024-04-10 | 26.69 | $26.52 | 1605 |
| 2024-04-09 | 26.71 | $26.72 | 501 |
| 2024-04-08 | 26.70 | $26.74 | 1223 |
| 2024-04-05 | 26.68 | $26.65 | 1074 |
| 2024-04-04 | 26.68 | $26.60 | 900 |
| 2024-04-03 | 26.67 | $26.74 | 6376 |
| 2024-04-01 | 26.65 | $26.76 | 2452 |
| 2024-03-28 | 26.63 | $26.84 | 292 |
| 2024-03-26 | 26.59 | $26.79 | 11 |
| 2024-03-25 | 26.56 | $26.76 | 303 |
| 2024-03-22 | 26.52 | $26.79 | 6555 |
| 2024-03-21 | 26.48 | $26.81 | 7771 |
| 2024-03-20 | 26.43 | $26.80 | 63 |
| 2024-03-15 | 26.38 | $26.60 | 623 |
| 2024-03-14 | 26.34 | $26.57 | 200 |
| 2024-03-11 | 26.30 | $26.56 | 2311 |
| 2024-03-08 | 26.26 | $26.68 | 4505 |
| 2024-03-06 | 26.20 | $26.52 | 13 |
| 2024-03-04 | 26.15 | $26.34 | 7587 |
| 2024-03-01 | 26.12 | $26.40 | 717 |
| 2024-02-29 | 26.08 | $26.24 | 329 |
| 2024-02-28 | 26.05 | $26.20 | 114 |
| 2024-02-27 | 26.03 | $26.29 | — |
| 2024-02-26 | 26.00 | $26.27 | — |
| 2024-02-23 | 25.96 | $26.29 | 115 |
| 2024-02-22 | 25.92 | $26.26 | 367 |
| 2024-02-21 | 25.88 | $26.08 | 493 |
| 2024-02-20 | 25.86 | $26.07 | 582 |
| 2024-02-16 | 25.83 | $26.00 | 309 |
| 2024-02-15 | 25.81 | $25.97 | 348 |
| 2024-02-14 | 25.79 | $25.80 | 18 |
| 2024-02-13 | 25.78 | $25.60 | 1375 |
| 2024-02-12 | 25.79 | $25.89 | 211 |
| 2024-02-09 | 25.78 | $25.85 | 597 |
| 2024-02-08 | 25.76 | $25.79 | 2500 |
| 2024-02-07 | 25.75 | $25.82 | 60 |
| 2024-02-06 | 25.74 | $25.82 | — |
| 2024-02-05 | 25.73 | $25.73 | 3301 |
| 2024-02-02 | 25.73 | $25.81 | 2625 |
| 2024-02-01 | 25.71 | $25.94 | — |
| 2024-01-31 | 25.69 | $25.78 | 704 |
| 2024-01-30 | 25.68 | $25.87 | 437 |
| 2024-01-29 | 25.65 | $25.89 | 7732 |
| 2024-01-26 | 25.63 | $25.81 | 4113 |
| 2024-01-25 | 25.62 | $25.71 | 3331 |
| 2024-01-24 | 25.61 | $25.69 | 2255 |
| 2024-01-23 | 25.61 | $25.54 | 1104 |
| 2024-01-22 | 25.62 | $25.59 | 526 |
| 2024-01-19 | 25.63 | $25.54 | 2556 |
| 2024-01-18 | 25.64 | $25.49 | — |
| 2024-01-17 | 25.66 | $25.35 | 650 |
| 2024-01-16 | 25.69 | $25.51 | 299 |
| 2024-01-12 | 25.71 | $25.81 | — |
| 2024-01-11 | 25.70 | $25.71 | — |
| 2024-01-10 | 25.69 | $25.71 | 1234 |
| 2024-01-09 | 25.68 | $25.63 | 10242 |
| 2024-01-08 | 25.68 | $25.77 | 6367 |
| 2024-01-05 | 25.66 | $25.61 | 12488 |
| 2024-01-04 | 25.66 | $25.58 | 3202 |
| 2024-01-03 | 25.65 | $25.55 | 4800 |
| 2024-01-02 | 25.65 | $25.69 | 38725 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
34.36
2026-07-24
Close Price
$34.26
Vol: 918
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
25.62
Average
29.57
Maximum
34.46
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 34.36 | $34.26 | 918 |
| 2026-07-23 | 34.38 | $34.15 | 4700 |
| 2026-07-22 | 34.42 | $34.43 | 3116 |
| 2026-07-21 | 34.40 | $34.43 | 705 |
| 2026-07-20 | 34.39 | $34.13 | 100 |
| 2026-07-17 | 34.43 | $34.26 | 4500 |
| 2026-07-16 | 34.45 | $34.35 | 300 |
| 2026-07-15 | 34.46 | $34.55 | 604 |
| 2026-07-14 | 34.42 | $34.42 | 100 |
| 2026-07-13 | 34.41 | $34.25 | 233 |
| 2026-07-10 | 34.42 | $34.47 | 100 |
| 2026-07-09 | 34.40 | $34.37 | 100 |
| 2026-07-08 | 34.38 | $34.23 | 1732 |
| 2026-07-07 | 34.40 | $34.41 | 100 |
| 2026-07-06 | 34.38 | $34.66 | 215 |
| 2026-07-02 | 34.30 | $34.43 | 200 |
| 2026-07-01 | 34.26 | $34.18 | 11800 |
| 2026-06-30 | 34.26 | $34.32 | 4547 |
| 2026-06-29 | 34.24 | $34.22 | 500 |
| 2026-06-26 | 34.22 | $34.06 | 400 |
| 2026-06-25 | 34.24 | $34.17 | 200 |
| 2026-06-24 | 34.24 | $33.99 | 11 |
| 2026-06-23 | 34.28 | $34.07 | 100 |
| 2026-06-22 | 34.30 | $34.45 | 2642 |
| 2026-06-18 | 34.25 | $34.41 | 2000 |
| 2026-06-17 | 34.20 | $34.27 | 100 |
| 2026-06-16 | 34.16 | $34.39 | 951 |
| 2026-06-15 | 34.10 | $34.35 | 1000 |
| 2026-06-12 | 34.03 | $34.21 | 202 |
| 2026-06-11 | 33.98 | $34.13 | 609 |
| 2026-06-10 | 33.93 | $33.53 | 100 |
| 2026-06-09 | 34.01 | $33.77 | 8158 |
| 2026-06-08 | 34.05 | $33.78 | 8158 |
| 2026-06-05 | 34.09 | $33.64 | 8200 |
| 2026-06-04 | 34.16 | $34.17 | 2300 |
| 2026-06-03 | 34.14 | $34.04 | 1805 |
| 2026-06-02 | 34.13 | $34.18 | 1849 |
| 2026-06-01 | 34.10 | $34.07 | 1000 |
| 2026-05-29 | 34.08 | $34.10 | 500 |
| 2026-05-28 | 34.05 | $34.12 | 10159 |
| 2026-05-27 | 34.01 | $34.11 | 10200 |
| 2026-05-26 | 33.97 | $34.17 | 6224 |
| 2026-05-22 | 33.90 | $33.95 | 1800 |
| 2026-05-21 | 33.87 | $33.96 | 6961 |
| 2026-05-20 | 33.83 | $33.90 | 7000 |
| 2026-05-19 | 33.80 | $33.58 | 500 |
| 2026-05-18 | 33.83 | $33.67 | 126 |
| 2026-05-15 | 33.84 | $33.52 | 126 |
| 2026-05-14 | 33.89 | $33.86 | 126 |
| 2026-05-13 | 33.87 | $33.89 | 8500 |
| 2026-05-12 | 33.84 | $33.80 | 921 |
| 2026-05-11 | 33.82 | $33.89 | 1435 |
| 2026-05-08 | 33.78 | $33.93 | 440 |
| 2026-05-07 | 33.72 | $33.75 | 440 |
| 2026-05-06 | 33.69 | $34.06 | 100 |
| 2026-05-05 | 33.58 | $33.58 | 905 |
| 2026-05-04 | 33.56 | $33.30 | 146 |
| 2026-05-01 | 33.60 | $33.63 | 1000 |
| 2026-04-30 | 33.57 | $33.68 | 2822 |
| 2026-04-29 | 33.53 | $33.18 | 500 |
| 2026-04-28 | 33.58 | $33.38 | 300 |
| 2026-04-27 | 33.60 | $33.48 | 2462 |
| 2026-04-24 | 33.59 | $33.48 | 4800 |
| 2026-04-23 | 33.59 | $33.33 | 7500 |
| 2026-04-22 | 33.62 | $33.51 | 3800 |
| 2026-04-21 | 33.61 | $33.48 | 2334 |
| 2026-04-20 | 33.60 | $33.87 | 2400 |
| 2026-04-17 | 33.51 | $33.95 | 2200 |
| 2026-04-16 | 33.38 | $33.69 | 137 |
| 2026-04-15 | 33.29 | $33.78 | 3910 |
| 2026-04-14 | 33.16 | $33.80 | 100 |
| 2026-04-13 | 33.01 | $33.63 | 21500 |
| 2026-04-10 | 32.86 | $33.54 | 200 |
| 2026-04-09 | 32.72 | $33.55 | 503 |
| 2026-04-08 | 32.55 | $33.50 | 300 |
| 2026-04-07 | 32.36 | $32.75 | 4482 |
| 2026-04-06 | 32.30 | $32.80 | 6100 |
| 2026-04-02 | 32.22 | $32.64 | 5000 |
| 2026-04-01 | 32.17 | $32.80 | 134000 |
| 2026-03-31 | 32.07 | $32.56 | 22100 |
| 2026-03-30 | 32.01 | $31.86 | 11200 |
| 2026-03-27 | 32.09 | $31.81 | 32313 |
| 2026-03-26 | 32.20 | $31.98 | 4100 |
| 2026-03-25 | 32.29 | $32.40 | 12221 |
| 2026-03-24 | 32.31 | $32.13 | 12221 |
| 2026-03-23 | 32.39 | $32.28 | 1800 |
| 2026-03-20 | 32.46 | $31.78 | 4300 |
| 2026-03-19 | 32.64 | $32.38 | 18120 |
| 2026-03-18 | 32.73 | $32.43 | 4000 |
| 2026-03-17 | 32.83 | $32.77 | 300 |
| 2026-03-16 | 32.86 | $32.68 | 8600 |
| 2026-03-13 | 32.93 | $32.32 | 14230 |
| 2026-03-12 | 33.08 | $32.55 | 1300 |
| 2026-03-11 | 33.21 | $32.85 | 738 |
| 2026-03-10 | 33.30 | $32.93 | 7800 |
| 2026-03-09 | 33.38 | $32.84 | 1982 |
| 2026-03-06 | 33.50 | $32.70 | 2000 |
| 2026-03-05 | 33.67 | $32.86 | 6500 |
| 2026-03-04 | 33.83 | $33.31 | 719 |
| 2026-03-03 | 33.92 | $33.04 | 1500 |
| 2026-03-02 | 34.07 | $33.68 | 43109 |
| 2026-02-27 | 34.12 | $34.01 | 43109 |
| 2026-02-26 | 34.10 | $34.09 | 11300 |
| 2026-02-25 | 34.07 | $34.13 | 100 |
| 2026-02-24 | 34.01 | $33.95 | 100 |
| 2026-02-23 | 33.98 | $33.87 | 100 |
| 2026-02-20 | 33.97 | $33.96 | 2324 |
| 2026-02-19 | 33.92 | $33.80 | 500 |
| 2026-02-18 | 33.91 | $33.85 | 1715 |
| 2026-02-17 | 33.87 | $33.83 | 2700 |
| 2026-02-13 | 33.84 | $33.81 | 12000 |
| 2026-02-12 | 33.80 | $33.85 | 1700 |
| 2026-02-11 | 33.74 | $33.96 | 5300 |
| 2026-02-10 | 33.65 | $33.90 | 2814 |
| 2026-02-09 | 33.56 | $33.81 | 1232 |
| 2026-02-06 | 33.46 | $33.55 | 1100 |
| 2026-02-05 | 33.41 | $33.18 | 14901 |
| 2026-02-04 | 33.42 | $33.41 | 14900 |
| 2026-02-03 | 33.39 | $33.34 | 1300 |
| 2026-02-02 | 33.36 | $33.34 | 96507 |
| 2026-01-30 | 33.32 | $33.23 | 4100 |
| 2026-01-29 | 33.30 | $33.38 | 1100 |
| 2026-01-28 | 33.24 | $33.29 | 1744 |
| 2026-01-27 | 33.19 | $33.48 | 6700 |
| 2026-01-26 | 33.09 | $33.18 | 8300 |
| 2026-01-23 | 33.04 | $33.08 | 6900 |
| 2026-01-22 | 32.99 | $32.97 | 3000 |
| 2026-01-21 | 32.96 | $32.90 | 6900 |
| 2026-01-20 | 32.94 | $32.68 | 5500 |
| 2026-01-16 | 32.96 | $33.01 | 13500 |
| 2026-01-15 | 32.91 | $32.94 | 5500 |
| 2026-01-14 | 32.87 | $32.93 | 400 |
| 2026-01-13 | 32.82 | $32.86 | 12400 |
| 2026-01-12 | 32.78 | $32.96 | 1012 |
| 2026-01-09 | 32.70 | $32.84 | 1406 |
| 2026-01-08 | 32.64 | $32.67 | 4812 |
| 2026-01-07 | 32.60 | $32.66 | 11100 |
| 2026-01-06 | 32.55 | $32.76 | 7800 |
| 2026-01-05 | 32.47 | $32.71 | 16600 |
| 2026-01-02 | 32.40 | $32.47 | 110748 |
| 2025-12-31 | 32.35 | $32.29 | 10800 |
| 2025-12-30 | 32.34 | $32.37 | 6900 |
| 2025-12-29 | 32.31 | $32.32 | 8601 |
| 2025-12-26 | 32.28 | $32.35 | 5516 |
| 2025-12-24 | 32.24 | $32.34 | 21900 |
| 2025-12-23 | 32.19 | $32.31 | 17329 |
| 2025-12-22 | 32.14 | $32.22 | 21229 |
| 2025-12-19 | 32.10 | $32.13 | 32913 |
| 2025-12-18 | 32.07 | $32.04 | 43331 |
| 2025-12-17 | 32.06 | $31.89 | 21600 |
| 2025-12-16 | 32.07 | $32.09 | 49800 |
| 2025-12-15 | 32.05 | $32.16 | 17320 |
| 2025-12-12 | 32.00 | $32.08 | 39400 |
| 2025-12-11 | 31.96 | $32.16 | 20424 |
| 2025-12-10 | 31.89 | $32.02 | 77702 |
| 2025-12-09 | 31.85 | $31.80 | 22700 |
| 2025-12-08 | 31.84 | $31.85 | 28916 |
| 2025-12-05 | 31.82 | $31.90 | 29503 |
| 2025-12-04 | 31.78 | $31.98 | 65532 |
| 2025-12-03 | 31.73 | $31.88 | 49709 |
| 2025-12-02 | 31.68 | $31.78 | 94414 |
| 2025-12-01 | 31.64 | $31.73 | 374600 |
| 2025-11-28 | 31.61 | $31.80 | 9904 |
| 2025-11-26 | 31.56 | $31.76 | 10534 |
| 2025-11-25 | 31.51 | $31.67 | 9030 |
| 2025-11-24 | 31.47 | $31.49 | 2800 |
| 2025-11-21 | 31.46 | $31.40 | 2227 |
| 2025-11-20 | 31.46 | $31.00 | 5324 |
| 2025-11-19 | 31.55 | $31.32 | 3541 |
| 2025-11-18 | 31.59 | $31.36 | 500 |
| 2025-11-17 | 31.63 | $31.50 | 100 |
| 2025-11-14 | 31.64 | $31.63 | 100 |
| 2025-11-13 | 31.62 | $31.61 | 100 |
| 2025-11-12 | 31.61 | $31.69 | 29886 |
| 2025-11-11 | 31.57 | $31.65 | 29900 |
| 2025-11-10 | 31.54 | $31.62 | 724 |
| 2025-11-07 | 31.51 | $31.45 | 724 |
| 2025-11-06 | 31.51 | $31.43 | 1074 |
| 2025-11-05 | 31.51 | $31.47 | 1100 |
| 2025-11-04 | 31.50 | $31.35 | 1203 |
| 2025-11-03 | 31.51 | $31.48 | 1203 |
| 2025-10-31 | 31.50 | $31.46 | 300 |
| 2025-10-30 | 31.49 | $31.46 | 3 |
| 2025-10-29 | 31.48 | $31.47 | 100 |
| 2025-10-28 | 31.46 | $31.52 | 80480 |
| 2025-10-27 | 31.42 | $31.52 | 80500 |
| 2025-10-24 | 31.38 | $31.43 | 700 |
| 2025-10-23 | 31.36 | $31.41 | 1663 |
| 2025-10-22 | 31.33 | $31.33 | 1700 |
| 2025-10-21 | 31.31 | $31.38 | 1345 |
| 2025-10-20 | 31.28 | $31.40 | 1345 |
| 2025-10-17 | 31.23 | $31.27 | 1345 |
| 2025-10-16 | 31.21 | $31.18 | 2507 |
| 2025-10-15 | 31.20 | $31.17 | 2507 |
| 2025-10-14 | 31.20 | $31.12 | 100 |
| 2025-10-13 | 31.20 | $31.07 | 169 |
| 2025-10-10 | 31.21 | $30.88 | 200 |
| 2025-10-09 | 31.26 | $31.19 | 5 |
| 2025-10-08 | 31.25 | $31.27 | 100 |
| 2025-10-07 | 31.23 | $31.22 | 100 |
| 2025-10-06 | 31.21 | $31.30 | 14 |
| 2025-10-03 | 31.17 | $31.28 | 100 |
| 2025-10-02 | 31.12 | $31.21 | 1510 |
| 2025-10-01 | 31.09 | $31.19 | 1200 |
| 2025-09-30 | 31.05 | $31.07 | 310 |
| 2025-09-29 | 31.02 | $31.02 | 100 |
| 2025-09-26 | 31.01 | $30.96 | 736 |
| 2025-09-25 | 31.00 | $30.81 | 736 |
| 2025-09-24 | 31.02 | $30.90 | 100 |
| 2025-09-23 | 31.03 | $30.97 | 3004 |
| 2025-09-22 | 31.02 | $31.00 | 3004 |
| 2025-09-19 | 31.00 | $30.97 | 244 |
| 2025-09-18 | 30.99 | $30.99 | 1010 |
| 2025-09-17 | 30.96 | $30.94 | 1010 |
| 2025-09-16 | 30.95 | $30.98 | 1895 |
| 2025-09-15 | 30.92 | $31.00 | 1900 |
| 2025-09-12 | 30.88 | $30.94 | 500 |
| 2025-09-11 | 30.84 | $30.95 | 600 |
| 2025-09-10 | 30.80 | $30.81 | 600 |
| 2025-09-09 | 30.78 | $30.82 | 264 |
| 2025-09-08 | 30.75 | $30.85 | 738 |
| 2025-09-05 | 30.71 | $30.70 | 738 |
| 2025-09-04 | 30.69 | $30.61 | 3100 |
| 2025-09-03 | 30.69 | $30.48 | 6240 |
| 2025-09-02 | 30.72 | $30.44 | 697 |
| 2025-08-29 | 30.75 | $30.61 | 697 |
| 2025-08-28 | 30.76 | $30.71 | 700 |
| 2025-08-27 | 30.74 | $30.65 | 2000 |
| 2025-08-26 | 30.74 | $30.67 | 3800 |
| 2025-08-25 | 30.72 | $30.69 | 200 |
| 2025-08-22 | 30.70 | $30.86 | 400 |
| 2025-08-21 | 30.64 | $30.63 | 730 |
| 2025-08-20 | 30.62 | $30.73 | 1741 |
| 2025-08-19 | 30.56 | $30.67 | 400 |
| 2025-08-18 | 30.52 | $30.68 | 3100 |
| 2025-08-15 | 30.46 | $30.67 | 500 |
| 2025-08-14 | 30.39 | $30.60 | 4195 |
| 2025-08-13 | 30.33 | $30.59 | 4200 |
| 2025-08-12 | 30.25 | $30.50 | 1036 |
| 2025-08-11 | 30.18 | $30.29 | 1036 |
| 2025-08-08 | 30.15 | $30.36 | 10000 |
| 2025-08-07 | 30.09 | $30.24 | 108 |
| 2025-08-06 | 30.05 | $30.11 | 247 |
| 2025-08-05 | 30.04 | $29.98 | 247 |
| 2025-08-04 | 30.04 | $29.97 | 215 |
| 2025-08-01 | 30.05 | $29.71 | 2600 |
| 2025-07-31 | 30.11 | $29.74 | 600 |
| 2025-07-30 | 30.18 | $29.93 | — |
| 2025-07-29 | 30.21 | $30.07 | 242 |
| 2025-07-28 | 30.22 | $30.07 | 242 |
| 2025-07-25 | 30.24 | $30.33 | 100 |
| 2025-07-24 | 30.19 | $30.34 | 100 |
| 2025-07-23 | 30.14 | $30.43 | 400 |
| 2025-07-22 | 30.06 | $30.09 | 1233 |
| 2025-07-21 | 30.04 | $30.00 | 503 |
| 2025-07-18 | 30.03 | $29.89 | 1300 |
| 2025-07-17 | 30.05 | $29.92 | 440 |
| 2025-07-16 | 30.06 | $29.88 | 138 |
| 2025-07-15 | 30.08 | $29.82 | 138 |
| 2025-07-14 | 30.11 | $29.98 | 900 |
| 2025-07-11 | 30.11 | $29.99 | 2410 |
| 2025-07-10 | 30.11 | $30.10 | 2410 |
| 2025-07-09 | 30.08 | $30.14 | 350 |
| 2025-07-08 | 30.05 | $30.02 | 400 |
| 2025-07-07 | 30.03 | $29.88 | 201 |
| 2025-07-03 | 30.03 | $30.05 | 100 |
| 2025-07-02 | 30.00 | $30.05 | 206 |
| 2025-07-01 | 29.96 | $30.01 | 1730 |
| 2025-06-30 | 29.92 | $30.04 | 4200 |
| 2025-06-27 | 29.87 | $30.01 | 1426 |
| 2025-06-26 | 29.81 | $29.86 | 798 |
| 2025-06-25 | 29.77 | $29.68 | 800 |
| 2025-06-24 | 29.77 | $29.77 | 100 |
| 2025-06-23 | 29.75 | $29.55 | 168 |
| 2025-06-20 | 29.76 | $29.42 | 200 |
| 2025-06-18 | 29.81 | $29.55 | 1300 |
| 2025-06-17 | 29.83 | $29.48 | 1400 |
| 2025-06-16 | 29.87 | $29.72 | 2300 |
| 2025-06-13 | 29.87 | $29.65 | 144 |
| 2025-06-12 | 29.88 | $29.86 | 600 |
| 2025-06-11 | 29.84 | $29.74 | 27056 |
| 2025-06-10 | 29.82 | $29.75 | 27056 |
| 2025-06-09 | 29.79 | $29.73 | 27100 |
| 2025-06-06 | 29.76 | $29.74 | 733 |
| 2025-06-05 | 29.72 | $29.64 | 733 |
| 2025-06-04 | 29.69 | $29.67 | 733 |
| 2025-06-03 | 29.65 | $29.58 | 400 |
| 2025-06-02 | 29.62 | $29.69 | 3293 |
| 2025-05-30 | 29.56 | $29.51 | 3300 |
| 2025-05-29 | 29.53 | $29.47 | 642 |
| 2025-05-28 | 29.49 | $29.39 | 200 |
| 2025-05-27 | 29.47 | $29.57 | 300 |
| 2025-05-23 | 29.40 | $29.33 | 148 |
| 2025-05-22 | 29.37 | $29.32 | 224 |
| 2025-05-21 | 29.33 | $29.35 | 219 |
| 2025-05-20 | 29.28 | $29.44 | 833 |
| 2025-05-19 | 29.20 | $29.36 | 833 |
| 2025-05-16 | 29.12 | $29.19 | 100 |
| 2025-05-15 | 29.06 | $29.14 | 916 |
| 2025-05-14 | 28.99 | $28.95 | 62 |
| 2025-05-13 | 28.96 | $29.05 | 100 |
| 2025-05-12 | 28.90 | $28.98 | 100 |
| 2025-05-09 | 28.84 | $28.89 | 249 |
| 2025-05-08 | 28.79 | $28.81 | 16500 |
| 2025-05-07 | 28.74 | $28.88 | 331 |
| 2025-05-06 | 28.67 | $28.93 | 331 |
| 2025-05-05 | 28.58 | $28.93 | 5500 |
| 2025-05-02 | 28.47 | $28.89 | 100 |
| 2025-05-01 | 28.35 | $28.59 | 3000 |
| 2025-04-30 | 28.27 | $28.65 | 12201 |
| 2025-04-29 | 28.17 | $28.66 | 12201 |
| 2025-04-28 | 28.05 | $28.62 | 100 |
| 2025-04-25 | 27.91 | $28.50 | 2710 |
| 2025-04-24 | 27.78 | $28.41 | 1500 |
| 2025-04-23 | 27.64 | $28.17 | 6810 |
| 2025-04-22 | 27.53 | $28.10 | 4132 |
| 2025-04-21 | 27.42 | $27.73 | 127 |
| 2025-04-17 | 27.38 | $27.82 | 100 |
| 2025-04-16 | 27.30 | $27.63 | 100 |
| 2025-04-15 | 27.26 | $27.71 | 200 |
| 2025-04-14 | 27.19 | $27.56 | 100 |
| 2025-04-11 | 27.15 | $27.39 | 1832 |
| 2025-04-10 | 27.13 | $26.92 | 916 |
| 2025-04-09 | 27.22 | $27.22 | 100 |
| 2025-04-08 | 27.26 | $26.12 | 1435 |
| 2025-04-07 | 27.54 | $26.20 | 100 |
| 2025-04-04 | 27.84 | $26.51 | 342 |
| 2025-04-03 | 28.13 | $27.61 | 142 |
| 2025-04-02 | 28.24 | $27.99 | 142 |
| 2025-04-01 | 28.28 | $27.95 | 104 |
| 2025-03-31 | 28.34 | $27.93 | — |
| 2025-03-28 | 28.41 | $28.10 | 100 |
| 2025-03-27 | 28.45 | $28.27 | 3800 |
| 2025-03-26 | 28.47 | $28.23 | — |
| 2025-03-25 | 28.49 | $28.45 | 1125 |
| 2025-03-24 | 28.47 | $28.35 | 200 |
| 2025-03-21 | 28.47 | $28.33 | 217 |
| 2025-03-20 | 28.46 | $28.42 | 3614 |
| 2025-03-19 | 28.44 | $28.55 | 100 |
| 2025-03-18 | 28.39 | $28.49 | 2213 |
| 2025-03-17 | 28.33 | $28.50 | 100 |
| 2025-03-14 | 28.27 | $28.31 | 100 |
| 2025-03-13 | 28.23 | $27.99 | 200 |
| 2025-03-12 | 28.25 | $28.13 | 1233 |
| 2025-03-11 | 28.25 | $28.00 | 100 |
| 2025-03-10 | 28.27 | $28.03 | 100 |
| 2025-03-07 | 28.28 | $28.47 | — |
| 2025-03-06 | 28.21 | $28.29 | 137 |
| 2025-03-05 | 28.15 | $28.44 | 509 |
| 2025-03-04 | 28.06 | $28.07 | 4012 |
| 2025-03-03 | 28.03 | $28.03 | 100 |
| 2025-02-28 | 28.00 | $27.84 | 13332 |
| 2025-02-27 | 28.00 | $27.81 | — |
| 2025-02-26 | 28.00 | $28.02 | 100 |
| 2025-02-25 | 27.96 | $28.00 | 61225 |
| 2025-02-24 | 27.92 | $27.84 | 100 |
| 2025-02-21 | 27.91 | $27.84 | 7238 |
| 2025-02-20 | 27.88 | $27.93 | 317 |
| 2025-02-19 | 27.84 | $27.86 | 100 |
| 2025-02-18 | 27.80 | $28.02 | 300 |
| 2025-02-14 | 27.72 | $27.92 | 579 |
| 2025-02-13 | 27.64 | $27.93 | 600 |
| 2025-02-12 | 27.55 | $27.67 | 100 |
| 2025-02-11 | 27.50 | $27.61 | 541 |
| 2025-02-10 | 27.45 | $27.50 | 100 |
| 2025-02-07 | 27.42 | $27.41 | 3003 |
| 2025-02-06 | 27.39 | $27.58 | 3136 |
| 2025-02-05 | 27.33 | $27.49 | 1000 |
| 2025-02-04 | 27.27 | $27.31 | 4214 |
| 2025-02-03 | 27.24 | $27.13 | 2900 |
| 2025-01-31 | 27.25 | $27.33 | 24932 |
| 2025-01-30 | 27.21 | $27.55 | 2700 |
| 2025-01-29 | 27.12 | $27.31 | 12500 |
| 2025-01-28 | 27.06 | $27.32 | 127 |
| 2025-01-27 | 26.99 | $27.33 | 6800 |
| 2025-01-24 | 26.91 | $27.31 | 2625 |
| 2025-01-23 | 26.82 | $27.25 | 4618 |
| 2025-01-22 | 26.72 | $27.08 | 21004 |
| 2025-01-21 | 26.65 | $27.11 | 420 |
| 2025-01-17 | 26.55 | $26.79 | 7800 |
| 2025-01-16 | 26.52 | $26.73 | 2137 |
| 2025-01-15 | 26.48 | $26.65 | 907 |
| 2025-01-14 | 26.46 | $26.45 | 3540 |
| 2025-01-13 | 26.48 | $26.39 | 1200 |
| 2025-01-10 | 26.52 | $26.42 | 3400 |
| 2025-01-08 | 26.56 | $26.66 | 5400 |
| 2025-01-07 | 26.55 | $26.69 | 2120 |
| 2025-01-06 | 26.54 | $26.68 | 3914 |
| 2025-01-03 | 26.53 | $26.56 | 1639 |
| 2025-01-02 | 26.54 | $26.52 | 4006 |
| 2024-12-31 | 26.56 | $26.52 | 15131 |
| 2024-12-30 | 26.59 | $26.53 | 9247 |
| 2024-12-27 | 26.62 | $26.63 | 13349 |
| 2024-12-26 | 26.64 | $26.65 | 5945 |
| 2024-12-24 | 26.66 | $26.57 | 3519 |
| 2024-12-23 | 26.69 | $26.56 | 13601 |
| 2024-12-20 | 26.74 | $26.42 | 10849 |
| 2024-12-19 | 26.82 | $26.45 | 14740 |
| 2024-12-18 | 26.91 | $26.50 | 23700 |
| 2024-12-17 | 27.01 | $26.90 | 5528 |
| 2024-12-16 | 27.04 | $27.03 | 12226 |
| 2024-12-13 | 27.04 | $27.01 | 15000 |
| 2024-12-12 | 27.05 | $27.06 | 2841 |
| 2024-12-11 | 27.05 | $27.23 | 9700 |
| 2024-12-10 | 27.01 | $27.16 | 15800 |
| 2024-12-09 | 26.99 | $27.29 | 5200 |
| 2024-12-06 | 26.93 | $27.30 | 25546 |
| 2024-12-05 | 26.86 | $27.35 | 7100 |
| 2024-12-04 | 26.77 | $27.19 | 40800 |
| 2024-12-03 | 26.70 | $27.19 | 18700 |
| 2024-12-02 | 26.62 | $27.12 | 158800 |
| 2024-11-29 | 26.55 | $27.05 | 2117 |
| 2024-11-27 | 26.47 | $26.68 | 1100 |
| 2024-11-26 | 26.47 | $26.55 | 210 |
| 2024-11-25 | 26.50 | $26.71 | 3201 |
| 2024-11-22 | 26.50 | $26.57 | 1100 |
| 2024-11-21 | 26.53 | $26.49 | 500 |
| 2024-11-20 | 26.58 | $26.48 | — |
| 2024-11-19 | 26.65 | $26.58 | 100 |
| 2024-11-18 | 26.70 | $26.58 | 200 |
| 2024-11-15 | 26.77 | $26.46 | — |
| 2024-11-14 | 26.88 | $26.55 | 100 |
| 2024-11-13 | 26.99 | $26.52 | 6800 |
| 2024-11-12 | 27.13 | $26.68 | 100 |
| 2024-11-11 | 27.25 | $27.18 | — |
| 2024-11-08 | 27.29 | $27.15 | — |
| 2024-11-07 | 27.35 | $27.52 | 220 |
| 2024-11-06 | 27.34 | $27.14 | — |
| 2024-11-05 | 27.40 | $27.54 | — |
| 2024-11-04 | 27.40 | $27.29 | 914 |
| 2024-11-01 | 27.44 | $27.24 | — |
| 2024-10-31 | 27.51 | $27.20 | — |
| 2024-10-30 | 27.59 | $27.38 | — |
| 2024-10-29 | 27.65 | $27.54 | — |
| 2024-10-28 | 27.69 | $27.65 | 320 |
| 2024-10-25 | 27.72 | $27.43 | — |
| 2024-10-24 | 27.79 | $27.51 | 100 |
| 2024-10-23 | 27.86 | $27.37 | 104 |
| 2024-10-22 | 27.97 | $27.66 | 100 |
| 2024-10-21 | 28.04 | $27.77 | — |
| 2024-10-18 | 28.09 | $28.08 | 1016 |
| 2024-10-17 | 28.09 | $27.91 | 1100 |
| 2024-10-16 | 28.12 | $27.90 | — |
| 2024-10-15 | 28.16 | $27.85 | — |
| 2024-10-14 | 28.22 | $28.24 | 100 |
| 2024-10-11 | 28.20 | $28.17 | 800 |
| 2024-10-10 | 28.19 | $28.03 | 400 |
| 2024-10-09 | 28.22 | $28.06 | — |
| 2024-10-08 | 28.23 | $28.02 | — |
| 2024-10-07 | 28.26 | $28.04 | 600 |
| 2024-10-04 | 28.29 | $28.12 | 1704 |
| 2024-10-03 | 28.30 | $28.02 | 200 |
| 2024-10-02 | 28.34 | $28.19 | 623 |
| 2024-10-01 | 28.35 | $28.23 | 4300 |
| 2024-09-30 | 28.34 | $28.36 | 120 |
| 2024-09-27 | 28.31 | $28.43 | — |
| 2024-09-26 | 28.26 | $28.52 | 204 |
| 2024-09-25 | 28.17 | $28.18 | — |
| 2024-09-24 | 28.15 | $28.28 | 141 |
| 2024-09-23 | 28.09 | $28.18 | 135 |
| 2024-09-20 | 28.05 | $28.10 | 200 |
| 2024-09-19 | 28.02 | $28.26 | 3740 |
| 2024-09-18 | 27.95 | $27.89 | 2800 |
| 2024-09-17 | 27.94 | $27.92 | — |
| 2024-09-16 | 27.92 | $28.06 | 33400 |
| 2024-09-13 | 27.87 | $27.89 | — |
| 2024-09-12 | 27.85 | $27.82 | 100 |
| 2024-09-11 | 27.84 | $27.65 | 319 |
| 2024-09-10 | 27.86 | $27.52 | 100 |
| 2024-09-09 | 27.91 | $27.62 | 200 |
| 2024-09-06 | 27.95 | $27.41 | 15913 |
| 2024-09-05 | 28.03 | $27.78 | 100 |
| 2024-09-04 | 28.05 | $27.80 | 100 |
| 2024-09-03 | 28.07 | $27.89 | — |
| 2024-08-30 | 28.07 | $28.22 | 100 |
| 2024-08-29 | 28.00 | $28.17 | — |
| 2024-08-28 | 27.92 | $28.10 | 100 |
| 2024-08-27 | 27.84 | $28.16 | 334 |
| 2024-08-26 | 27.74 | $28.07 | 1600 |
| 2024-08-23 | 27.64 | $28.14 | 1200 |
| 2024-08-22 | 27.51 | $27.79 | 203 |
| 2024-08-21 | 27.43 | $27.92 | 104 |
| 2024-08-20 | 27.30 | $27.75 | — |
| 2024-08-19 | 27.19 | $27.81 | — |
| 2024-08-16 | 27.05 | $27.54 | — |
| 2024-08-15 | 26.95 | $27.43 | 100 |
| 2024-08-14 | 26.85 | $27.18 | 100 |
| 2024-08-13 | 26.79 | $27.11 | 500 |
| 2024-08-12 | 26.73 | $26.75 | — |
| 2024-08-09 | 26.74 | $26.77 | 530 |
| 2024-08-08 | 26.75 | $26.69 | 1100 |
| 2024-08-07 | 26.78 | $26.38 | 800 |
| 2024-08-06 | 26.88 | $26.30 | — |
| 2024-08-05 | 27.02 | $26.28 | 2800 |
| 2024-08-02 | 27.18 | $26.64 | 5600 |
| 2024-08-01 | 27.29 | $26.95 | 4800 |
| 2024-07-31 | 27.35 | $27.51 | 200 |
| 2024-07-30 | 27.30 | $27.23 | 100 |
| 2024-07-29 | 27.30 | $27.18 | 100 |
| 2024-07-26 | 27.32 | $27.25 | — |
| 2024-07-25 | 27.32 | $27.01 | — |
| 2024-07-24 | 27.37 | $27.13 | 200 |
| 2024-07-23 | 27.40 | $27.39 | — |
| 2024-07-19 | 27.38 | $27.27 | 4 |
| 2024-07-16 | 27.38 | $27.67 | 33884 |
| 2024-07-12 | 27.30 | $27.74 | 4026 |
| 2024-07-10 | 27.19 | $27.50 | 17567 |
| 2024-07-05 | 27.11 | $27.40 | 2 |
| 2024-07-02 | 27.03 | $27.04 | 1 |
| 2024-06-27 | 27.03 | $26.91 | 97 |
| 2024-06-26 | 27.04 | $26.90 | 310 |
| 2024-06-25 | 27.06 | $27.04 | 1200 |
| 2024-06-24 | 27.06 | $26.99 | 290 |
| 2024-06-21 | 27.06 | $26.83 | 1282 |
| 2024-06-20 | 27.10 | $26.97 | 20 |
| 2024-06-18 | 27.11 | $26.94 | 255 |
| 2024-06-17 | 27.14 | $26.85 | 1052 |
| 2024-06-14 | 27.18 | $26.78 | 690 |
| 2024-06-11 | 27.24 | $27.04 | 2698 |
| 2024-06-10 | 27.26 | $27.26 | 423 |
| 2024-06-04 | 27.23 | $27.28 | 3717 |
| 2024-05-31 | 27.20 | $27.23 | 46 |
| 2024-05-30 | 27.16 | $27.02 | 5804 |
| 2024-05-24 | 27.17 | $27.19 | 4780 |
| 2024-05-23 | 27.14 | $27.04 | 626 |
| 2024-05-21 | 27.13 | $27.30 | 4 |
| 2024-05-20 | 27.07 | $27.32 | 1654 |
| 2024-05-15 | 26.99 | $27.32 | 100 |
| 2024-05-14 | 26.89 | $27.14 | 65 |
| 2024-05-13 | 26.82 | $27.01 | 5 |
| 2024-05-10 | 26.76 | $27.01 | 64 |
| 2024-05-09 | 26.69 | $26.96 | 4303 |
| 2024-05-08 | 26.62 | $26.82 | 9700 |
| 2024-05-07 | 26.57 | $26.82 | 1000 |
| 2024-05-06 | 26.51 | $26.82 | 135 |
| 2024-05-03 | 26.45 | $26.70 | 1400 |
| 2024-05-02 | 26.39 | $26.50 | 40 |
| 2024-05-01 | 26.37 | $26.26 | 6 |
| 2024-04-30 | 26.40 | $26.31 | 1645 |
| 2024-04-29 | 26.42 | $26.52 | 286 |
| 2024-04-26 | 26.39 | $26.45 | 63 |
| 2024-04-25 | 26.38 | $26.29 | 316 |
| 2024-04-24 | 26.41 | $26.39 | 457 |
| 2024-04-23 | 26.41 | $26.43 | 195 |
| 2024-04-19 | 26.41 | $26.02 | 2907 |
| 2024-04-18 | 26.49 | $26.01 | 2 |
| 2024-04-16 | 26.59 | $26.06 | 400 |
| 2024-04-12 | 26.69 | $26.28 | 1443 |
| 2024-04-11 | 26.77 | $26.56 | 360 |
| 2024-04-10 | 26.79 | $26.52 | 1605 |
| 2024-04-09 | 26.83 | $26.72 | 501 |
| 2024-04-08 | 26.83 | $26.74 | 1223 |
| 2024-04-05 | 26.82 | $26.65 | 1074 |
| 2024-04-04 | 26.83 | $26.60 | 900 |
| 2024-04-03 | 26.85 | $26.74 | 6376 |
| 2024-04-01 | 26.84 | $26.76 | 2452 |
| 2024-03-28 | 26.83 | $26.84 | 292 |
| 2024-03-26 | 26.79 | $26.79 | 11 |
| 2024-03-25 | 26.76 | $26.76 | 303 |
| 2024-03-22 | 26.73 | $26.79 | 6555 |
| 2024-03-21 | 26.68 | $26.81 | 7771 |
| 2024-03-20 | 26.62 | $26.80 | 63 |
| 2024-03-15 | 26.56 | $26.60 | 623 |
| 2024-03-14 | 26.52 | $26.57 | 200 |
| 2024-03-11 | 26.48 | $26.56 | 2311 |
| 2024-03-08 | 26.44 | $26.68 | 4505 |
| 2024-03-06 | 26.36 | $26.52 | 13 |
| 2024-03-04 | 26.30 | $26.34 | 7587 |
| 2024-03-01 | 26.27 | $26.40 | 717 |
| 2024-02-29 | 26.22 | $26.24 | 329 |
| 2024-02-28 | 26.20 | $26.20 | 114 |
| 2024-02-27 | 26.18 | $26.29 | — |
| 2024-02-26 | 26.14 | $26.27 | — |
| 2024-02-23 | 26.09 | $26.29 | 115 |
| 2024-02-22 | 26.03 | $26.26 | 367 |
| 2024-02-21 | 25.97 | $26.08 | 493 |
| 2024-02-20 | 25.93 | $26.07 | 582 |
| 2024-02-16 | 25.89 | $26.00 | 309 |
| 2024-02-15 | 25.86 | $25.97 | 348 |
| 2024-02-14 | 25.82 | $25.80 | 18 |
| 2024-02-13 | 25.82 | $25.60 | 1375 |
| 2024-02-12 | 25.86 | $25.89 | 211 |
| 2024-02-09 | 25.84 | $25.85 | 597 |
| 2024-02-08 | 25.83 | $25.79 | 2500 |
| 2024-02-07 | 25.83 | $25.82 | 60 |
| 2024-02-06 | 25.82 | $25.82 | — |
| 2024-02-05 | 25.81 | $25.73 | 3301 |
| 2024-02-02 | 25.82 | $25.81 | 2625 |
| 2024-02-01 | 25.81 | $25.94 | — |
| 2024-01-31 | 25.77 | $25.78 | 704 |
| 2024-01-30 | 25.76 | $25.87 | 437 |
| 2024-01-29 | 25.73 | $25.89 | 7732 |
| 2024-01-26 | 25.69 | $25.81 | 4113 |
| 2024-01-25 | 25.66 | $25.71 | 3331 |
| 2024-01-24 | 25.64 | $25.69 | 2255 |
| 2024-01-23 | 25.62 | $25.54 | 1104 |
| 2024-01-22 | 25.64 | $25.59 | 526 |
| 2024-01-19 | 25.64 | $25.54 | 2556 |
| 2024-01-18 | 25.66 | $25.49 | — |
| 2024-01-17 | 25.68 | $25.35 | 650 |
| 2024-01-16 | 25.74 | $25.51 | 299 |
| 2024-01-12 | 25.78 | $25.81 | — |
| 2024-01-11 | 25.76 | $25.71 | — |
| 2024-01-10 | 25.76 | $25.71 | 1234 |
| 2024-01-09 | 25.75 | $25.63 | 10242 |
| 2024-01-08 | 25.76 | $25.77 | 6367 |
| 2024-01-05 | 25.74 | $25.61 | 12488 |
| 2024-01-04 | 25.75 | $25.58 | 3202 |
| 2024-01-03 | 25.77 | $25.55 | 4800 |
| 2024-01-02 | 25.79 | $25.69 | 38725 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
34.30
2026-07-24
Close Price
$34.26
Vol: 918
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
25.56
Average
29.57
Maximum
34.45
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 34.30 | $34.26 | 918 |
| 2026-07-23 | 34.32 | $34.15 | 4700 |
| 2026-07-22 | 34.38 | $34.43 | 3116 |
| 2026-07-21 | 34.36 | $34.43 | 705 |
| 2026-07-20 | 34.34 | $34.13 | 100 |
| 2026-07-17 | 34.40 | $34.26 | 4500 |
| 2026-07-16 | 34.44 | $34.35 | 300 |
| 2026-07-15 | 34.45 | $34.55 | 604 |
| 2026-07-14 | 34.41 | $34.42 | 100 |
| 2026-07-13 | 34.39 | $34.25 | 233 |
| 2026-07-10 | 34.42 | $34.47 | 100 |
| 2026-07-09 | 34.39 | $34.37 | 100 |
| 2026-07-08 | 34.38 | $34.23 | 1732 |
| 2026-07-07 | 34.41 | $34.41 | 100 |
| 2026-07-06 | 34.39 | $34.66 | 215 |
| 2026-07-02 | 34.29 | $34.43 | 200 |
| 2026-07-01 | 34.23 | $34.18 | 11800 |
| 2026-06-30 | 34.24 | $34.32 | 4547 |
| 2026-06-29 | 34.20 | $34.22 | 500 |
| 2026-06-26 | 34.19 | $34.06 | 400 |
| 2026-06-25 | 34.22 | $34.17 | 200 |
| 2026-06-24 | 34.23 | $33.99 | 11 |
| 2026-06-23 | 34.29 | $34.07 | 100 |
| 2026-06-22 | 34.34 | $34.45 | 2642 |
| 2026-06-18 | 34.27 | $34.41 | 2000 |
| 2026-06-17 | 34.20 | $34.27 | 100 |
| 2026-06-16 | 34.16 | $34.39 | 951 |
| 2026-06-15 | 34.07 | $34.35 | 1000 |
| 2026-06-12 | 33.97 | $34.21 | 202 |
| 2026-06-11 | 33.90 | $34.13 | 609 |
| 2026-06-10 | 33.83 | $33.53 | 100 |
| 2026-06-09 | 33.94 | $33.77 | 8158 |
| 2026-06-08 | 33.99 | $33.78 | 8158 |
| 2026-06-05 | 34.06 | $33.64 | 8200 |
| 2026-06-04 | 34.18 | $34.17 | 2300 |
| 2026-06-03 | 34.15 | $34.04 | 1805 |
| 2026-06-02 | 34.16 | $34.18 | 1849 |
| 2026-06-01 | 34.12 | $34.07 | 1000 |
| 2026-05-29 | 34.11 | $34.10 | 500 |
| 2026-05-28 | 34.08 | $34.12 | 10159 |
| 2026-05-27 | 34.04 | $34.11 | 10200 |
| 2026-05-26 | 33.99 | $34.17 | 6224 |
| 2026-05-22 | 33.90 | $33.95 | 1800 |
| 2026-05-21 | 33.87 | $33.96 | 6961 |
| 2026-05-20 | 33.82 | $33.90 | 7000 |
| 2026-05-19 | 33.78 | $33.58 | 500 |
| 2026-05-18 | 33.83 | $33.67 | 126 |
| 2026-05-15 | 33.86 | $33.52 | 126 |
| 2026-05-14 | 33.94 | $33.86 | 126 |
| 2026-05-13 | 33.92 | $33.89 | 8500 |
| 2026-05-12 | 33.90 | $33.80 | 921 |
| 2026-05-11 | 33.89 | $33.89 | 1435 |
| 2026-05-08 | 33.85 | $33.93 | 440 |
| 2026-05-07 | 33.78 | $33.75 | 440 |
| 2026-05-06 | 33.75 | $34.06 | 100 |
| 2026-05-05 | 33.61 | $33.58 | 905 |
| 2026-05-04 | 33.60 | $33.30 | 146 |
| 2026-05-01 | 33.67 | $33.63 | 1000 |
| 2026-04-30 | 33.64 | $33.68 | 2822 |
| 2026-04-29 | 33.59 | $33.18 | 500 |
| 2026-04-28 | 33.69 | $33.38 | 300 |
| 2026-04-27 | 33.74 | $33.48 | 2462 |
| 2026-04-24 | 33.76 | $33.48 | 4800 |
| 2026-04-23 | 33.79 | $33.33 | 7500 |
| 2026-04-22 | 33.86 | $33.51 | 3800 |
| 2026-04-21 | 33.89 | $33.48 | 2334 |
| 2026-04-20 | 33.93 | $33.87 | 2400 |
| 2026-04-17 | 33.84 | $33.95 | 2200 |
| 2026-04-16 | 33.70 | $33.69 | 137 |
| 2026-04-15 | 33.61 | $33.78 | 3910 |
| 2026-04-14 | 33.47 | $33.80 | 100 |
| 2026-04-13 | 33.28 | $33.63 | 21500 |
| 2026-04-10 | 33.10 | $33.54 | 200 |
| 2026-04-09 | 32.91 | $33.55 | 503 |
| 2026-04-08 | 32.67 | $33.50 | 300 |
| 2026-04-07 | 32.39 | $32.75 | 4482 |
| 2026-04-06 | 32.30 | $32.80 | 6100 |
| 2026-04-02 | 32.16 | $32.64 | 5000 |
| 2026-04-01 | 32.06 | $32.80 | 134000 |
| 2026-03-31 | 31.88 | $32.56 | 22100 |
| 2026-03-30 | 31.75 | $31.86 | 11200 |
| 2026-03-27 | 31.83 | $31.81 | 32313 |
| 2026-03-26 | 31.93 | $31.98 | 4100 |
| 2026-03-25 | 32.02 | $32.40 | 12221 |
| 2026-03-24 | 32.00 | $32.13 | 12221 |
| 2026-03-23 | 32.07 | $32.28 | 1800 |
| 2026-03-20 | 32.11 | $31.78 | 4300 |
| 2026-03-19 | 32.33 | $32.38 | 18120 |
| 2026-03-18 | 32.42 | $32.43 | 4000 |
| 2026-03-17 | 32.51 | $32.77 | 300 |
| 2026-03-16 | 32.52 | $32.68 | 8600 |
| 2026-03-13 | 32.57 | $32.32 | 14230 |
| 2026-03-12 | 32.75 | $32.55 | 1300 |
| 2026-03-11 | 32.90 | $32.85 | 738 |
| 2026-03-10 | 32.99 | $32.93 | 7800 |
| 2026-03-09 | 33.08 | $32.84 | 1982 |
| 2026-03-06 | 33.23 | $32.70 | 2000 |
| 2026-03-05 | 33.45 | $32.86 | 6500 |
| 2026-03-04 | 33.67 | $33.31 | 719 |
| 2026-03-03 | 33.79 | $33.04 | 1500 |
| 2026-03-02 | 34.03 | $33.68 | 43109 |
| 2026-02-27 | 34.12 | $34.01 | 43109 |
| 2026-02-26 | 34.11 | $34.09 | 11300 |
| 2026-02-25 | 34.07 | $34.13 | 100 |
| 2026-02-24 | 34.01 | $33.95 | 100 |
| 2026-02-23 | 33.99 | $33.87 | 100 |
| 2026-02-20 | 33.99 | $33.96 | 2324 |
| 2026-02-19 | 33.95 | $33.80 | 500 |
| 2026-02-18 | 33.95 | $33.85 | 1715 |
| 2026-02-17 | 33.92 | $33.83 | 2700 |
| 2026-02-13 | 33.90 | $33.81 | 12000 |
| 2026-02-12 | 33.87 | $33.85 | 1700 |
| 2026-02-11 | 33.81 | $33.96 | 5300 |
| 2026-02-10 | 33.71 | $33.90 | 2814 |
| 2026-02-09 | 33.59 | $33.81 | 1232 |
| 2026-02-06 | 33.47 | $33.55 | 1100 |
| 2026-02-05 | 33.41 | $33.18 | 14901 |
| 2026-02-04 | 33.45 | $33.41 | 14900 |
| 2026-02-03 | 33.42 | $33.34 | 1300 |
| 2026-02-02 | 33.39 | $33.34 | 96507 |
| 2026-01-30 | 33.36 | $33.23 | 4100 |
| 2026-01-29 | 33.36 | $33.38 | 1100 |
| 2026-01-28 | 33.30 | $33.29 | 1744 |
| 2026-01-27 | 33.25 | $33.48 | 6700 |
| 2026-01-26 | 33.12 | $33.18 | 8300 |
| 2026-01-23 | 33.06 | $33.08 | 6900 |
| 2026-01-22 | 33.02 | $32.97 | 3000 |
| 2026-01-21 | 32.99 | $32.90 | 6900 |
| 2026-01-20 | 32.98 | $32.68 | 5500 |
| 2026-01-16 | 33.03 | $33.01 | 13500 |
| 2026-01-15 | 32.99 | $32.94 | 5500 |
| 2026-01-14 | 32.95 | $32.93 | 400 |
| 2026-01-13 | 32.90 | $32.86 | 12400 |
| 2026-01-12 | 32.86 | $32.96 | 1012 |
| 2026-01-09 | 32.77 | $32.84 | 1406 |
| 2026-01-08 | 32.70 | $32.67 | 4812 |
| 2026-01-07 | 32.67 | $32.66 | 11100 |
| 2026-01-06 | 32.62 | $32.76 | 7800 |
| 2026-01-05 | 32.53 | $32.71 | 16600 |
| 2026-01-02 | 32.43 | $32.47 | 110748 |
| 2025-12-31 | 32.39 | $32.29 | 10800 |
| 2025-12-30 | 32.39 | $32.37 | 6900 |
| 2025-12-29 | 32.36 | $32.32 | 8601 |
| 2025-12-26 | 32.33 | $32.35 | 5516 |
| 2025-12-24 | 32.29 | $32.34 | 21900 |
| 2025-12-23 | 32.23 | $32.31 | 17329 |
| 2025-12-22 | 32.18 | $32.22 | 21229 |
| 2025-12-19 | 32.13 | $32.13 | 32913 |
| 2025-12-18 | 32.11 | $32.04 | 43331 |
| 2025-12-17 | 32.10 | $31.89 | 21600 |
| 2025-12-16 | 32.13 | $32.09 | 49800 |
| 2025-12-15 | 32.11 | $32.16 | 17320 |
| 2025-12-12 | 32.06 | $32.08 | 39400 |
| 2025-12-11 | 32.01 | $32.16 | 20424 |
| 2025-12-10 | 31.93 | $32.02 | 77702 |
| 2025-12-09 | 31.88 | $31.80 | 22700 |
| 2025-12-08 | 31.88 | $31.85 | 28916 |
| 2025-12-05 | 31.86 | $31.90 | 29503 |
| 2025-12-04 | 31.82 | $31.98 | 65532 |
| 2025-12-03 | 31.75 | $31.88 | 49709 |
| 2025-12-02 | 31.69 | $31.78 | 94414 |
| 2025-12-01 | 31.64 | $31.73 | 374600 |
| 2025-11-28 | 31.60 | $31.80 | 9904 |
| 2025-11-26 | 31.53 | $31.76 | 10534 |
| 2025-11-25 | 31.45 | $31.67 | 9030 |
| 2025-11-24 | 31.39 | $31.49 | 2800 |
| 2025-11-21 | 31.37 | $31.40 | 2227 |
| 2025-11-20 | 31.37 | $31.00 | 5324 |
| 2025-11-19 | 31.50 | $31.32 | 3541 |
| 2025-11-18 | 31.56 | $31.36 | 500 |
| 2025-11-17 | 31.62 | $31.50 | 100 |
| 2025-11-14 | 31.64 | $31.63 | 100 |
| 2025-11-13 | 31.63 | $31.61 | 100 |
| 2025-11-12 | 31.61 | $31.69 | 29886 |
| 2025-11-11 | 31.57 | $31.65 | 29900 |
| 2025-11-10 | 31.53 | $31.62 | 724 |
| 2025-11-07 | 31.49 | $31.45 | 724 |
| 2025-11-06 | 31.49 | $31.43 | 1074 |
| 2025-11-05 | 31.49 | $31.47 | 1100 |
| 2025-11-04 | 31.49 | $31.35 | 1203 |
| 2025-11-03 | 31.51 | $31.48 | 1203 |
| 2025-10-31 | 31.51 | $31.46 | 300 |
| 2025-10-30 | 31.50 | $31.46 | 3 |
| 2025-10-29 | 31.49 | $31.47 | 100 |
| 2025-10-28 | 31.47 | $31.52 | 80480 |
| 2025-10-27 | 31.44 | $31.52 | 80500 |
| 2025-10-24 | 31.39 | $31.43 | 700 |
| 2025-10-23 | 31.35 | $31.41 | 1663 |
| 2025-10-22 | 31.32 | $31.33 | 1700 |
| 2025-10-21 | 31.30 | $31.38 | 1345 |
| 2025-10-20 | 31.26 | $31.40 | 1345 |
| 2025-10-17 | 31.20 | $31.27 | 1345 |
| 2025-10-16 | 31.17 | $31.18 | 2507 |
| 2025-10-15 | 31.16 | $31.17 | 2507 |
| 2025-10-14 | 31.16 | $31.12 | 100 |
| 2025-10-13 | 31.16 | $31.07 | 169 |
| 2025-10-10 | 31.18 | $30.88 | 200 |
| 2025-10-09 | 31.27 | $31.19 | 5 |
| 2025-10-08 | 31.27 | $31.27 | 100 |
| 2025-10-07 | 31.24 | $31.22 | 100 |
| 2025-10-06 | 31.23 | $31.30 | 14 |
| 2025-10-03 | 31.18 | $31.28 | 100 |
| 2025-10-02 | 31.12 | $31.21 | 1510 |
| 2025-10-01 | 31.07 | $31.19 | 1200 |
| 2025-09-30 | 31.02 | $31.07 | 310 |
| 2025-09-29 | 30.99 | $31.02 | 100 |
| 2025-09-26 | 30.98 | $30.96 | 736 |
| 2025-09-25 | 30.97 | $30.81 | 736 |
| 2025-09-24 | 31.01 | $30.90 | 100 |
| 2025-09-23 | 31.03 | $30.97 | 3004 |
| 2025-09-22 | 31.02 | $31.00 | 3004 |
| 2025-09-19 | 31.01 | $30.97 | 244 |
| 2025-09-18 | 31.00 | $30.99 | 1010 |
| 2025-09-17 | 30.98 | $30.94 | 1010 |
| 2025-09-16 | 30.96 | $30.98 | 1895 |
| 2025-09-15 | 30.93 | $31.00 | 1900 |
| 2025-09-12 | 30.88 | $30.94 | 500 |
| 2025-09-11 | 30.84 | $30.95 | 600 |
| 2025-09-10 | 30.79 | $30.81 | 600 |
| 2025-09-09 | 30.76 | $30.82 | 264 |
| 2025-09-08 | 30.73 | $30.85 | 738 |
| 2025-09-05 | 30.67 | $30.70 | 738 |
| 2025-09-04 | 30.66 | $30.61 | 3100 |
| 2025-09-03 | 30.66 | $30.48 | 6240 |
| 2025-09-02 | 30.70 | $30.44 | 697 |
| 2025-08-29 | 30.77 | $30.61 | 697 |
| 2025-08-28 | 30.79 | $30.71 | 700 |
| 2025-08-27 | 30.78 | $30.65 | 2000 |
| 2025-08-26 | 30.79 | $30.67 | 3800 |
| 2025-08-25 | 30.79 | $30.69 | 200 |
| 2025-08-22 | 30.78 | $30.86 | 400 |
| 2025-08-21 | 30.71 | $30.63 | 730 |
| 2025-08-20 | 30.69 | $30.73 | 1741 |
| 2025-08-19 | 30.64 | $30.67 | 400 |
| 2025-08-18 | 30.59 | $30.68 | 3100 |
| 2025-08-15 | 30.52 | $30.67 | 500 |
| 2025-08-14 | 30.43 | $30.60 | 4195 |
| 2025-08-13 | 30.35 | $30.59 | 4200 |
| 2025-08-12 | 30.25 | $30.50 | 1036 |
| 2025-08-11 | 30.16 | $30.29 | 1036 |
| 2025-08-08 | 30.11 | $30.36 | 10000 |
| 2025-08-07 | 30.03 | $30.24 | 108 |
| 2025-08-06 | 29.97 | $30.11 | 247 |
| 2025-08-05 | 29.94 | $29.98 | 247 |
| 2025-08-04 | 29.94 | $29.97 | 215 |
| 2025-08-01 | 29.94 | $29.71 | 2600 |
| 2025-07-31 | 30.03 | $29.74 | 600 |
| 2025-07-30 | 30.12 | $29.93 | — |
| 2025-07-29 | 30.18 | $30.07 | 242 |
| 2025-07-28 | 30.20 | $30.07 | 242 |
| 2025-07-25 | 30.23 | $30.33 | 100 |
| 2025-07-24 | 30.17 | $30.34 | 100 |
| 2025-07-23 | 30.11 | $30.43 | 400 |
| 2025-07-22 | 29.99 | $30.09 | 1233 |
| 2025-07-21 | 29.96 | $30.00 | 503 |
| 2025-07-18 | 29.95 | $29.89 | 1300 |
| 2025-07-17 | 29.97 | $29.92 | 440 |
| 2025-07-16 | 29.98 | $29.88 | 138 |
| 2025-07-15 | 30.01 | $29.82 | 138 |
| 2025-07-14 | 30.06 | $29.98 | 900 |
| 2025-07-11 | 30.07 | $29.99 | 2410 |
| 2025-07-10 | 30.08 | $30.10 | 2410 |
| 2025-07-09 | 30.06 | $30.14 | 350 |
| 2025-07-08 | 30.01 | $30.02 | 400 |
| 2025-07-07 | 29.99 | $29.88 | 201 |
| 2025-07-03 | 30.00 | $30.05 | 100 |
| 2025-07-02 | 29.96 | $30.05 | 206 |
| 2025-07-01 | 29.92 | $30.01 | 1730 |
| 2025-06-30 | 29.87 | $30.04 | 4200 |
| 2025-06-27 | 29.80 | $30.01 | 1426 |
| 2025-06-26 | 29.72 | $29.86 | 798 |
| 2025-06-25 | 29.67 | $29.68 | 800 |
| 2025-06-24 | 29.66 | $29.77 | 100 |
| 2025-06-23 | 29.63 | $29.55 | 168 |
| 2025-06-20 | 29.65 | $29.42 | 200 |
| 2025-06-18 | 29.72 | $29.55 | 1300 |
| 2025-06-17 | 29.77 | $29.48 | 1400 |
| 2025-06-16 | 29.84 | $29.72 | 2300 |
| 2025-06-13 | 29.85 | $29.65 | 144 |
| 2025-06-12 | 29.87 | $29.86 | 600 |
| 2025-06-11 | 29.84 | $29.74 | 27056 |
| 2025-06-10 | 29.83 | $29.75 | 27056 |
| 2025-06-09 | 29.81 | $29.73 | 27100 |
| 2025-06-06 | 29.78 | $29.74 | 733 |
| 2025-06-05 | 29.75 | $29.64 | 733 |
| 2025-06-04 | 29.73 | $29.67 | 733 |
| 2025-06-03 | 29.70 | $29.58 | 400 |
| 2025-06-02 | 29.68 | $29.69 | 3293 |
| 2025-05-30 | 29.62 | $29.51 | 3300 |
| 2025-05-29 | 29.60 | $29.47 | 642 |
| 2025-05-28 | 29.58 | $29.39 | 200 |
| 2025-05-27 | 29.57 | $29.57 | 300 |
| 2025-05-23 | 29.50 | $29.33 | 148 |
| 2025-05-22 | 29.49 | $29.32 | 224 |
| 2025-05-21 | 29.47 | $29.35 | 219 |
| 2025-05-20 | 29.43 | $29.44 | 833 |
| 2025-05-19 | 29.35 | $29.36 | 833 |
| 2025-05-16 | 29.27 | $29.19 | 100 |
| 2025-05-15 | 29.22 | $29.14 | 916 |
| 2025-05-14 | 29.16 | $28.95 | 62 |
| 2025-05-13 | 29.15 | $29.05 | 100 |
| 2025-05-12 | 29.10 | $28.98 | 100 |
| 2025-05-09 | 29.05 | $28.89 | 249 |
| 2025-05-08 | 29.02 | $28.81 | 16500 |
| 2025-05-07 | 29.00 | $28.88 | 331 |
| 2025-05-06 | 28.94 | $28.93 | 331 |
| 2025-05-05 | 28.85 | $28.93 | 5500 |
| 2025-05-02 | 28.73 | $28.89 | 100 |
| 2025-05-01 | 28.59 | $28.59 | 3000 |
| 2025-04-30 | 28.51 | $28.65 | 12201 |
| 2025-04-29 | 28.39 | $28.66 | 12201 |
| 2025-04-28 | 28.24 | $28.62 | 100 |
| 2025-04-25 | 28.07 | $28.50 | 2710 |
| 2025-04-24 | 27.89 | $28.41 | 1500 |
| 2025-04-23 | 27.69 | $28.17 | 6810 |
| 2025-04-22 | 27.54 | $28.10 | 4132 |
| 2025-04-21 | 27.37 | $27.73 | 127 |
| 2025-04-17 | 27.28 | $27.82 | 100 |
| 2025-04-16 | 27.15 | $27.63 | 100 |
| 2025-04-15 | 27.06 | $27.71 | 200 |
| 2025-04-14 | 26.92 | $27.56 | 100 |
| 2025-04-11 | 26.81 | $27.39 | 1832 |
| 2025-04-10 | 26.74 | $26.92 | 916 |
| 2025-04-09 | 26.81 | $27.22 | 100 |
| 2025-04-08 | 26.80 | $26.12 | 1435 |
| 2025-04-07 | 27.15 | $26.20 | 100 |
| 2025-04-04 | 27.56 | $26.51 | 342 |
| 2025-04-03 | 27.96 | $27.61 | 142 |
| 2025-04-02 | 28.10 | $27.99 | 142 |
| 2025-04-01 | 28.15 | $27.95 | 104 |
| 2025-03-31 | 28.23 | $27.93 | — |
| 2025-03-28 | 28.33 | $28.10 | 100 |
| 2025-03-27 | 28.40 | $28.27 | 3800 |
| 2025-03-26 | 28.43 | $28.23 | — |
| 2025-03-25 | 28.48 | $28.45 | 1125 |
| 2025-03-24 | 28.46 | $28.35 | 200 |
| 2025-03-21 | 28.47 | $28.33 | 217 |
| 2025-03-20 | 28.48 | $28.42 | 3614 |
| 2025-03-19 | 28.46 | $28.55 | 100 |
| 2025-03-18 | 28.40 | $28.49 | 2213 |
| 2025-03-17 | 28.33 | $28.50 | 100 |
| 2025-03-14 | 28.25 | $28.31 | 100 |
| 2025-03-13 | 28.21 | $27.99 | 200 |
| 2025-03-12 | 28.25 | $28.13 | 1233 |
| 2025-03-11 | 28.26 | $28.00 | 100 |
| 2025-03-10 | 28.31 | $28.03 | 100 |
| 2025-03-07 | 28.35 | $28.47 | — |
| 2025-03-06 | 28.27 | $28.29 | 137 |
| 2025-03-05 | 28.21 | $28.44 | 509 |
| 2025-03-04 | 28.09 | $28.07 | 4012 |
| 2025-03-03 | 28.06 | $28.03 | 100 |
| 2025-02-28 | 28.03 | $27.84 | 13332 |
| 2025-02-27 | 28.05 | $27.81 | — |
| 2025-02-26 | 28.09 | $28.02 | 100 |
| 2025-02-25 | 28.06 | $28.00 | 61225 |
| 2025-02-24 | 28.02 | $27.84 | 100 |
| 2025-02-21 | 28.02 | $27.84 | 7238 |
| 2025-02-20 | 28.02 | $27.93 | 317 |
| 2025-02-19 | 27.98 | $27.86 | 100 |
| 2025-02-18 | 27.96 | $28.02 | 300 |
| 2025-02-14 | 27.87 | $27.92 | 579 |
| 2025-02-13 | 27.79 | $27.93 | 600 |
| 2025-02-12 | 27.68 | $27.67 | 100 |
| 2025-02-11 | 27.63 | $27.61 | 541 |
| 2025-02-10 | 27.58 | $27.50 | 100 |
| 2025-02-07 | 27.56 | $27.41 | 3003 |
| 2025-02-06 | 27.55 | $27.58 | 3136 |
| 2025-02-05 | 27.48 | $27.49 | 1000 |
| 2025-02-04 | 27.43 | $27.31 | 4214 |
| 2025-02-03 | 27.41 | $27.13 | 2900 |
| 2025-01-31 | 27.44 | $27.33 | 24932 |
| 2025-01-30 | 27.42 | $27.55 | 2700 |
| 2025-01-29 | 27.31 | $27.31 | 12500 |
| 2025-01-28 | 27.25 | $27.32 | 127 |
| 2025-01-27 | 27.18 | $27.33 | 6800 |
| 2025-01-24 | 27.08 | $27.31 | 2625 |
| 2025-01-23 | 26.96 | $27.25 | 4618 |
| 2025-01-22 | 26.84 | $27.08 | 21004 |
| 2025-01-21 | 26.74 | $27.11 | 420 |
| 2025-01-17 | 26.60 | $26.79 | 7800 |
| 2025-01-16 | 26.55 | $26.73 | 2137 |
| 2025-01-15 | 26.49 | $26.65 | 907 |
| 2025-01-14 | 26.46 | $26.45 | 3540 |
| 2025-01-13 | 26.48 | $26.39 | 1200 |
| 2025-01-10 | 26.53 | $26.42 | 3400 |
| 2025-01-08 | 26.57 | $26.66 | 5400 |
| 2025-01-07 | 26.56 | $26.69 | 2120 |
| 2025-01-06 | 26.53 | $26.68 | 3914 |
| 2025-01-03 | 26.50 | $26.56 | 1639 |
| 2025-01-02 | 26.51 | $26.52 | 4006 |
| 2024-12-31 | 26.53 | $26.52 | 15131 |
| 2024-12-30 | 26.56 | $26.53 | 9247 |
| 2024-12-27 | 26.60 | $26.63 | 13349 |
| 2024-12-26 | 26.61 | $26.65 | 5945 |
| 2024-12-24 | 26.63 | $26.57 | 3519 |
| 2024-12-23 | 26.67 | $26.56 | 13601 |
| 2024-12-20 | 26.72 | $26.42 | 10849 |
| 2024-12-19 | 26.84 | $26.45 | 14740 |
| 2024-12-18 | 26.97 | $26.50 | 23700 |
| 2024-12-17 | 27.12 | $26.90 | 5528 |
| 2024-12-16 | 27.17 | $27.03 | 12226 |
| 2024-12-13 | 27.19 | $27.01 | 15000 |
| 2024-12-12 | 27.21 | $27.06 | 2841 |
| 2024-12-11 | 27.23 | $27.23 | 9700 |
| 2024-12-10 | 27.19 | $27.16 | 15800 |
| 2024-12-09 | 27.17 | $27.29 | 5200 |
| 2024-12-06 | 27.10 | $27.30 | 25546 |
| 2024-12-05 | 27.01 | $27.35 | 7100 |
| 2024-12-04 | 26.89 | $27.19 | 40800 |
| 2024-12-03 | 26.78 | $27.19 | 18700 |
| 2024-12-02 | 26.66 | $27.12 | 158800 |
| 2024-11-29 | 26.54 | $27.05 | 2117 |
| 2024-11-27 | 26.41 | $26.68 | 1100 |
| 2024-11-26 | 26.38 | $26.55 | 210 |
| 2024-11-25 | 26.39 | $26.71 | 3201 |
| 2024-11-22 | 26.35 | $26.57 | 1100 |
| 2024-11-21 | 26.36 | $26.49 | 500 |
| 2024-11-20 | 26.40 | $26.48 | — |
| 2024-11-19 | 26.46 | $26.58 | 100 |
| 2024-11-18 | 26.50 | $26.58 | 200 |
| 2024-11-15 | 26.57 | $26.46 | — |
| 2024-11-14 | 26.69 | $26.55 | 100 |
| 2024-11-13 | 26.81 | $26.52 | 6800 |
| 2024-11-12 | 26.98 | $26.68 | 100 |
| 2024-11-11 | 27.13 | $27.18 | — |
| 2024-11-08 | 27.17 | $27.15 | — |
| 2024-11-07 | 27.23 | $27.52 | 220 |
| 2024-11-06 | 27.18 | $27.14 | — |
| 2024-11-05 | 27.25 | $27.54 | — |
| 2024-11-04 | 27.22 | $27.29 | 914 |
| 2024-11-01 | 27.25 | $27.24 | — |
| 2024-10-31 | 27.32 | $27.20 | — |
| 2024-10-30 | 27.42 | $27.38 | — |
| 2024-10-29 | 27.49 | $27.54 | — |
| 2024-10-28 | 27.52 | $27.65 | 320 |
| 2024-10-25 | 27.53 | $27.43 | — |
| 2024-10-24 | 27.61 | $27.51 | 100 |
| 2024-10-23 | 27.69 | $27.37 | 104 |
| 2024-10-22 | 27.84 | $27.66 | 100 |
| 2024-10-21 | 27.92 | $27.77 | — |
| 2024-10-18 | 27.99 | $28.08 | 1016 |
| 2024-10-17 | 27.98 | $27.91 | 1100 |
| 2024-10-16 | 28.02 | $27.90 | — |
| 2024-10-15 | 28.07 | $27.85 | — |
| 2024-10-14 | 28.15 | $28.24 | 100 |
| 2024-10-11 | 28.13 | $28.17 | 800 |
| 2024-10-10 | 28.11 | $28.03 | 400 |
| 2024-10-09 | 28.14 | $28.06 | — |
| 2024-10-08 | 28.17 | $28.02 | — |
| 2024-10-07 | 28.22 | $28.04 | 600 |
| 2024-10-04 | 28.26 | $28.12 | 1704 |
| 2024-10-03 | 28.29 | $28.02 | 200 |
| 2024-10-02 | 28.36 | $28.19 | 623 |
| 2024-10-01 | 28.38 | $28.23 | 4300 |
| 2024-09-30 | 28.39 | $28.36 | 120 |
| 2024-09-27 | 28.36 | $28.43 | — |
| 2024-09-26 | 28.30 | $28.52 | 204 |
| 2024-09-25 | 28.20 | $28.18 | — |
| 2024-09-24 | 28.17 | $28.28 | 141 |
| 2024-09-23 | 28.11 | $28.18 | 135 |
| 2024-09-20 | 28.06 | $28.10 | 200 |
| 2024-09-19 | 28.02 | $28.26 | 3740 |
| 2024-09-18 | 27.92 | $27.89 | 2800 |
| 2024-09-17 | 27.92 | $27.92 | — |
| 2024-09-16 | 27.90 | $28.06 | 33400 |
| 2024-09-13 | 27.83 | $27.89 | — |
| 2024-09-12 | 27.81 | $27.82 | 100 |
| 2024-09-11 | 27.79 | $27.65 | 319 |
| 2024-09-10 | 27.83 | $27.52 | 100 |
| 2024-09-09 | 27.91 | $27.62 | 200 |
| 2024-09-06 | 27.98 | $27.41 | 15913 |
| 2024-09-05 | 28.13 | $27.78 | 100 |
| 2024-09-04 | 28.18 | $27.80 | 100 |
| 2024-09-03 | 28.24 | $27.89 | — |
| 2024-08-30 | 28.28 | $28.22 | 100 |
| 2024-08-29 | 28.21 | $28.17 | — |
| 2024-08-28 | 28.14 | $28.10 | 100 |
| 2024-08-27 | 28.07 | $28.16 | 334 |
| 2024-08-26 | 27.95 | $28.07 | 1600 |
| 2024-08-23 | 27.84 | $28.14 | 1200 |
| 2024-08-22 | 27.68 | $27.79 | 203 |
| 2024-08-21 | 27.58 | $27.92 | 104 |
| 2024-08-20 | 27.42 | $27.75 | — |
| 2024-08-19 | 27.28 | $27.81 | — |
| 2024-08-16 | 27.08 | $27.54 | — |
| 2024-08-15 | 26.93 | $27.43 | 100 |
| 2024-08-14 | 26.78 | $27.18 | 100 |
| 2024-08-13 | 26.67 | $27.11 | 500 |
| 2024-08-12 | 26.57 | $26.75 | — |
| 2024-08-09 | 26.57 | $26.77 | 530 |
| 2024-08-08 | 26.55 | $26.69 | 1100 |
| 2024-08-07 | 26.57 | $26.38 | 800 |
| 2024-08-06 | 26.69 | $26.30 | — |
| 2024-08-05 | 26.86 | $26.28 | 2800 |
| 2024-08-02 | 27.09 | $26.64 | 5600 |
| 2024-08-01 | 27.24 | $26.95 | 4800 |
| 2024-07-31 | 27.33 | $27.51 | 200 |
| 2024-07-30 | 27.27 | $27.23 | 100 |
| 2024-07-29 | 27.27 | $27.18 | 100 |
| 2024-07-26 | 27.30 | $27.25 | — |
| 2024-07-25 | 27.30 | $27.01 | — |
| 2024-07-24 | 27.38 | $27.13 | 200 |
| 2024-07-23 | 27.44 | $27.39 | — |
| 2024-07-19 | 27.43 | $27.27 | 4 |
| 2024-07-16 | 27.45 | $27.67 | 33884 |
| 2024-07-12 | 27.34 | $27.74 | 4026 |
| 2024-07-10 | 27.19 | $27.50 | 17567 |
| 2024-07-05 | 27.07 | $27.40 | 2 |
| 2024-07-02 | 26.97 | $27.04 | 1 |
| 2024-06-27 | 26.95 | $26.91 | 97 |
| 2024-06-26 | 26.97 | $26.90 | 310 |
| 2024-06-25 | 27.00 | $27.04 | 1200 |
| 2024-06-24 | 26.99 | $26.99 | 290 |
| 2024-06-21 | 26.99 | $26.83 | 1282 |
| 2024-06-20 | 27.05 | $26.97 | 20 |
| 2024-06-18 | 27.07 | $26.94 | 255 |
| 2024-06-17 | 27.11 | $26.85 | 1052 |
| 2024-06-14 | 27.18 | $26.78 | 690 |
| 2024-06-11 | 27.28 | $27.04 | 2698 |
| 2024-06-10 | 27.33 | $27.26 | 423 |
| 2024-06-04 | 27.31 | $27.28 | 3717 |
| 2024-05-31 | 27.27 | $27.23 | 46 |
| 2024-05-30 | 27.24 | $27.02 | 5804 |
| 2024-05-24 | 27.27 | $27.19 | 4780 |
| 2024-05-23 | 27.25 | $27.04 | 626 |
| 2024-05-21 | 27.26 | $27.30 | 4 |
| 2024-05-20 | 27.20 | $27.32 | 1654 |
| 2024-05-15 | 27.10 | $27.32 | 100 |
| 2024-05-14 | 26.99 | $27.14 | 65 |
| 2024-05-13 | 26.90 | $27.01 | 5 |
| 2024-05-10 | 26.83 | $27.01 | 64 |
| 2024-05-09 | 26.74 | $26.96 | 4303 |
| 2024-05-08 | 26.65 | $26.82 | 9700 |
| 2024-05-07 | 26.58 | $26.82 | 1000 |
| 2024-05-06 | 26.50 | $26.82 | 135 |
| 2024-05-03 | 26.39 | $26.70 | 1400 |
| 2024-05-02 | 26.31 | $26.50 | 40 |
| 2024-05-01 | 26.26 | $26.26 | 6 |
| 2024-04-30 | 26.29 | $26.31 | 1645 |
| 2024-04-29 | 26.31 | $26.52 | 286 |
| 2024-04-26 | 26.26 | $26.45 | 63 |
| 2024-04-25 | 26.23 | $26.29 | 316 |
| 2024-04-24 | 26.25 | $26.39 | 457 |
| 2024-04-23 | 26.24 | $26.43 | 195 |
| 2024-04-19 | 26.22 | $26.02 | 2907 |
| 2024-04-18 | 26.32 | $26.01 | 2 |
| 2024-04-16 | 26.45 | $26.06 | 400 |
| 2024-04-12 | 26.60 | $26.28 | 1443 |
| 2024-04-11 | 26.71 | $26.56 | 360 |
| 2024-04-10 | 26.75 | $26.52 | 1605 |
| 2024-04-09 | 26.81 | $26.72 | 501 |
| 2024-04-08 | 26.81 | $26.74 | 1223 |
| 2024-04-05 | 26.81 | $26.65 | 1074 |
| 2024-04-04 | 26.84 | $26.60 | 900 |
| 2024-04-03 | 26.89 | $26.74 | 6376 |
| 2024-04-01 | 26.90 | $26.76 | 2452 |
| 2024-03-28 | 26.90 | $26.84 | 292 |
| 2024-03-26 | 26.87 | $26.79 | 11 |
| 2024-03-25 | 26.84 | $26.76 | 303 |
| 2024-03-22 | 26.82 | $26.79 | 6555 |
| 2024-03-21 | 26.78 | $26.81 | 7771 |
| 2024-03-20 | 26.71 | $26.80 | 63 |
| 2024-03-15 | 26.64 | $26.60 | 623 |
| 2024-03-14 | 26.60 | $26.57 | 200 |
| 2024-03-11 | 26.57 | $26.56 | 2311 |
| 2024-03-08 | 26.53 | $26.68 | 4505 |
| 2024-03-06 | 26.43 | $26.52 | 13 |
| 2024-03-04 | 26.37 | $26.34 | 7587 |
| 2024-03-01 | 26.34 | $26.40 | 717 |
| 2024-02-29 | 26.28 | $26.24 | 329 |
| 2024-02-28 | 26.26 | $26.20 | 114 |
| 2024-02-27 | 26.25 | $26.29 | — |
| 2024-02-26 | 26.20 | $26.27 | — |
| 2024-02-23 | 26.15 | $26.29 | 115 |
| 2024-02-22 | 26.08 | $26.26 | 367 |
| 2024-02-21 | 25.99 | $26.08 | 493 |
| 2024-02-20 | 25.95 | $26.07 | 582 |
| 2024-02-16 | 25.89 | $26.00 | 309 |
| 2024-02-15 | 25.85 | $25.97 | 348 |
| 2024-02-14 | 25.80 | $25.80 | 18 |
| 2024-02-13 | 25.80 | $25.60 | 1375 |
| 2024-02-12 | 25.86 | $25.89 | 211 |
| 2024-02-09 | 25.84 | $25.85 | 597 |
| 2024-02-08 | 25.83 | $25.79 | 2500 |
| 2024-02-07 | 25.83 | $25.82 | 60 |
| 2024-02-06 | 25.83 | $25.82 | — |
| 2024-02-05 | 25.82 | $25.73 | 3301 |
| 2024-02-02 | 25.83 | $25.81 | 2625 |
| 2024-02-01 | 25.83 | $25.94 | — |
| 2024-01-31 | 25.78 | $25.78 | 704 |
| 2024-01-30 | 25.76 | $25.87 | 437 |
| 2024-01-29 | 25.72 | $25.89 | 7732 |
| 2024-01-26 | 25.66 | $25.81 | 4113 |
| 2024-01-25 | 25.61 | $25.71 | 3331 |
| 2024-01-24 | 25.59 | $25.69 | 2255 |
| 2024-01-23 | 25.56 | $25.54 | 1104 |
| 2024-01-22 | 25.57 | $25.59 | 526 |
| 2024-01-19 | 25.58 | $25.54 | 2556 |
| 2024-01-18 | 25.60 | $25.49 | — |
| 2024-01-17 | 25.63 | $25.35 | 650 |
| 2024-01-16 | 25.73 | $25.51 | 299 |
| 2024-01-12 | 25.79 | $25.81 | — |
| 2024-01-11 | 25.76 | $25.71 | — |
| 2024-01-10 | 25.76 | $25.71 | 1234 |
| 2024-01-09 | 25.76 | $25.63 | 10242 |
| 2024-01-08 | 25.79 | $25.77 | 6367 |
| 2024-01-05 | 25.77 | $25.61 | 12488 |
| 2024-01-04 | 25.79 | $25.58 | 3202 |
| 2024-01-03 | 25.83 | $25.55 | 4800 |
| 2024-01-02 | 25.89 | $25.69 | 38725 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.20
2026-07-24
Close Price
$34.26
Vol: 918
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.90
Average
56.77
Maximum
72.17
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 51.20 | $34.26 | 918 |
| 2026-07-23 | 49.52 | $34.15 | 4700 |
| 2026-07-22 | 54.02 | $34.43 | 3116 |
| 2026-07-21 | 54.02 | $34.43 | 705 |
| 2026-07-20 | 49.59 | $34.13 | 100 |
| 2026-07-17 | 51.63 | $34.26 | 4500 |
| 2026-07-16 | 53.08 | $34.35 | 300 |
| 2026-07-15 | 56.40 | $34.55 | 604 |
| 2026-07-14 | 54.65 | $34.42 | 100 |
| 2026-07-13 | 52.26 | $34.25 | 233 |
| 2026-07-10 | 55.87 | $34.47 | 100 |
| 2026-07-09 | 54.52 | $34.37 | 100 |
| 2026-07-08 | 52.57 | $34.23 | 1732 |
| 2026-07-07 | 55.47 | $34.41 | 100 |
| 2026-07-06 | 59.81 | $34.66 | 215 |
| 2026-07-02 | 56.86 | $34.43 | 200 |
| 2026-07-01 | 53.32 | $34.18 | 11800 |
| 2026-06-30 | 55.75 | $34.32 | 4547 |
| 2026-06-29 | 54.34 | $34.22 | 500 |
| 2026-06-26 | 52.00 | $34.06 | 400 |
| 2026-06-25 | 53.80 | $34.17 | 200 |
| 2026-06-24 | 51.18 | $33.99 | 11 |
| 2026-06-23 | 52.44 | $34.07 | 100 |
| 2026-06-22 | 58.96 | $34.45 | 2642 |
| 2026-06-18 | 58.44 | $34.41 | 2000 |
| 2026-06-17 | 56.62 | $34.27 | 100 |
| 2026-06-16 | 58.71 | $34.39 | 951 |
| 2026-06-15 | 58.22 | $34.35 | 1000 |
| 2026-06-12 | 56.51 | $34.21 | 202 |
| 2026-06-11 | 55.53 | $34.13 | 609 |
| 2026-06-10 | 46.94 | $33.53 | 100 |
| 2026-06-09 | 50.66 | $33.77 | 8158 |
| 2026-06-08 | 50.81 | $33.78 | 8158 |
| 2026-06-05 | 48.67 | $33.64 | 8200 |
| 2026-06-04 | 57.73 | $34.17 | 2300 |
| 2026-06-03 | 55.81 | $34.04 | 1805 |
| 2026-06-02 | 58.53 | $34.18 | 1849 |
| 2026-06-01 | 56.97 | $34.07 | 1000 |
| 2026-05-29 | 57.53 | $34.10 | 500 |
| 2026-05-28 | 57.89 | $34.12 | 10159 |
| 2026-05-27 | 57.76 | $34.11 | 10200 |
| 2026-05-26 | 58.77 | $34.17 | 6224 |
| 2026-05-22 | 56.11 | $33.95 | 1800 |
| 2026-05-21 | 56.27 | $33.96 | 6961 |
| 2026-05-20 | 55.56 | $33.90 | 7000 |
| 2026-05-19 | 51.60 | $33.58 | 500 |
| 2026-05-18 | 52.86 | $33.67 | 126 |
| 2026-05-15 | 50.97 | $33.52 | 126 |
| 2026-05-14 | 55.79 | $33.86 | 126 |
| 2026-05-13 | 56.24 | $33.89 | 8500 |
| 2026-05-12 | 55.22 | $33.80 | 921 |
| 2026-05-11 | 56.47 | $33.89 | 1435 |
| 2026-05-08 | 57.02 | $33.93 | 440 |
| 2026-05-07 | 55.16 | $33.75 | 440 |
| 2026-05-06 | 59.35 | $34.06 | 100 |
| 2026-05-05 | 54.24 | $33.58 | 905 |
| 2026-05-04 | 50.82 | $33.30 | 146 |
| 2026-05-01 | 55.46 | $33.63 | 1000 |
| 2026-04-30 | 56.20 | $33.68 | 2822 |
| 2026-04-29 | 49.85 | $33.18 | 500 |
| 2026-04-28 | 52.76 | $33.38 | 300 |
| 2026-04-27 | 54.26 | $33.48 | 2462 |
| 2026-04-24 | 54.26 | $33.48 | 4800 |
| 2026-04-23 | 52.43 | $33.33 | 7500 |
| 2026-04-22 | 54.94 | $33.51 | 3800 |
| 2026-04-21 | 54.60 | $33.48 | 2334 |
| 2026-04-20 | 60.29 | $33.87 | 2400 |
| 2026-04-17 | 61.54 | $33.95 | 2200 |
| 2026-04-16 | 58.91 | $33.69 | 137 |
| 2026-04-15 | 60.26 | $33.78 | 3910 |
| 2026-04-14 | 60.56 | $33.80 | 100 |
| 2026-04-13 | 58.94 | $33.63 | 21500 |
| 2026-04-10 | 58.07 | $33.54 | 200 |
| 2026-04-09 | 58.20 | $33.55 | 503 |
| 2026-04-08 | 57.76 | $33.50 | 300 |
| 2026-04-07 | 50.15 | $32.75 | 4482 |
| 2026-04-06 | 50.73 | $32.80 | 6100 |
| 2026-04-02 | 48.94 | $32.64 | 5000 |
| 2026-04-01 | 50.69 | $32.80 | 134000 |
| 2026-03-31 | 48.04 | $32.56 | 22100 |
| 2026-03-30 | 38.97 | $31.86 | 11200 |
| 2026-03-27 | 38.24 | $31.81 | 32313 |
| 2026-03-26 | 39.78 | $31.98 | 4100 |
| 2026-03-25 | 43.93 | $32.40 | 12221 |
| 2026-03-24 | 40.11 | $32.13 | 12221 |
| 2026-03-23 | 41.61 | $32.28 | 1800 |
| 2026-03-20 | 33.78 | $31.78 | 4300 |
| 2026-03-19 | 39.87 | $32.38 | 18120 |
| 2026-03-18 | 40.45 | $32.43 | 4000 |
| 2026-03-17 | 44.63 | $32.77 | 300 |
| 2026-03-16 | 43.15 | $32.68 | 8600 |
| 2026-03-13 | 36.75 | $32.32 | 14230 |
| 2026-03-12 | 39.44 | $32.55 | 1300 |
| 2026-03-11 | 43.39 | $32.85 | 738 |
| 2026-03-10 | 44.52 | $32.93 | 7800 |
| 2026-03-09 | 42.93 | $32.84 | 1982 |
| 2026-03-06 | 40.41 | $32.70 | 2000 |
| 2026-03-05 | 42.45 | $32.86 | 6500 |
| 2026-03-04 | 49.04 | $33.31 | 719 |
| 2026-03-03 | 44.09 | $33.04 | 1500 |
| 2026-03-02 | 56.43 | $33.68 | 43109 |
| 2026-02-27 | 65.39 | $34.01 | 43109 |
| 2026-02-26 | 67.87 | $34.09 | 11300 |
| 2026-02-25 | 69.12 | $34.13 | 100 |
| 2026-02-24 | 66.49 | $33.95 | 100 |
| 2026-02-23 | 65.23 | $33.87 | 100 |
| 2026-02-20 | 67.94 | $33.96 | 2324 |
| 2026-02-19 | 65.53 | $33.80 | 500 |
| 2026-02-18 | 67.03 | $33.85 | 1715 |
| 2026-02-17 | 66.74 | $33.83 | 2700 |
| 2026-02-13 | 66.46 | $33.81 | 12000 |
| 2026-02-12 | 67.54 | $33.85 | 1700 |
| 2026-02-11 | 70.53 | $33.96 | 5300 |
| 2026-02-10 | 69.84 | $33.90 | 2814 |
| 2026-02-09 | 68.79 | $33.81 | 1232 |
| 2026-02-06 | 65.51 | $33.55 | 1100 |
| 2026-02-05 | 59.80 | $33.18 | 14901 |
| 2026-02-04 | 66.28 | $33.41 | 14900 |
| 2026-02-03 | 65.19 | $33.34 | 1300 |
| 2026-02-02 | 65.19 | $33.34 | 96507 |
| 2026-01-30 | 63.52 | $33.23 | 4100 |
| 2026-01-29 | 67.74 | $33.38 | 1100 |
| 2026-01-28 | 66.47 | $33.29 | 1744 |
| 2026-01-27 | 72.17 | $33.48 | 6700 |
| 2026-01-26 | 68.06 | $33.18 | 8300 |
| 2026-01-23 | 66.49 | $33.08 | 6900 |
| 2026-01-22 | 64.68 | $32.97 | 3000 |
| 2026-01-21 | 63.49 | $32.90 | 6900 |
| 2026-01-20 | 59.40 | $32.68 | 5500 |
| 2026-01-16 | 70.69 | $33.01 | 13500 |
| 2026-01-15 | 69.52 | $32.94 | 5500 |
| 2026-01-14 | 69.36 | $32.93 | 400 |
| 2026-01-13 | 68.21 | $32.86 | 12400 |
| 2026-01-12 | 71.86 | $32.96 | 1012 |
| 2026-01-09 | 70.03 | $32.84 | 1406 |
| 2026-01-08 | 67.16 | $32.67 | 4812 |
| 2026-01-07 | 66.98 | $32.66 | 11100 |
| 2026-01-06 | 70.60 | $32.76 | 7800 |
| 2026-01-05 | 69.82 | $32.71 | 16600 |
| 2026-01-02 | 65.70 | $32.47 | 110748 |
| 2025-12-31 | 62.01 | $32.29 | 10800 |
| 2025-12-30 | 64.96 | $32.37 | 6900 |
| 2025-12-29 | 63.94 | $32.32 | 8601 |
| 2025-12-26 | 65.02 | $32.35 | 5516 |
| 2025-12-24 | 64.84 | $32.34 | 21900 |
| 2025-12-23 | 64.29 | $32.31 | 17329 |
| 2025-12-22 | 62.63 | $32.22 | 21229 |
| 2025-12-19 | 60.91 | $32.13 | 32913 |
| 2025-12-18 | 59.12 | $32.04 | 43331 |
| 2025-12-17 | 55.93 | $31.89 | 21600 |
| 2025-12-16 | 62.07 | $32.09 | 49800 |
| 2025-12-15 | 64.42 | $32.16 | 17320 |
| 2025-12-12 | 62.90 | $32.08 | 39400 |
| 2025-12-11 | 65.57 | $32.16 | 20424 |
| 2025-12-10 | 62.95 | $32.02 | 77702 |
| 2025-12-09 | 58.21 | $31.80 | 22700 |
| 2025-12-08 | 59.86 | $31.85 | 28916 |
| 2025-12-05 | 61.53 | $31.90 | 29503 |
| 2025-12-04 | 64.24 | $31.98 | 65532 |
| 2025-12-03 | 62.26 | $31.88 | 49709 |
| 2025-12-02 | 60.17 | $31.78 | 94414 |
| 2025-12-01 | 59.10 | $31.73 | 374600 |
| 2025-11-28 | 61.30 | $31.80 | 9904 |
| 2025-11-26 | 60.50 | $31.76 | 10534 |
| 2025-11-25 | 58.68 | $31.67 | 9030 |
| 2025-11-24 | 54.70 | $31.49 | 2800 |
| 2025-11-21 | 52.54 | $31.40 | 2227 |
| 2025-11-20 | 40.52 | $31.00 | 5324 |
| 2025-11-19 | 50.18 | $31.32 | 3541 |
| 2025-11-18 | 51.64 | $31.36 | 500 |
| 2025-11-17 | 57.17 | $31.50 | 100 |
| 2025-11-14 | 63.14 | $31.63 | 100 |
| 2025-11-13 | 62.57 | $31.61 | 100 |
| 2025-11-12 | 66.49 | $31.69 | 29886 |
| 2025-11-11 | 65.46 | $31.65 | 29900 |
| 2025-11-10 | 64.69 | $31.62 | 724 |
| 2025-11-07 | 59.87 | $31.45 | 724 |
| 2025-11-06 | 59.24 | $31.43 | 1074 |
| 2025-11-05 | 61.04 | $31.47 | 1100 |
| 2025-11-04 | 57.36 | $31.35 | 1203 |
| 2025-11-03 | 63.54 | $31.48 | 1203 |
| 2025-10-31 | 62.96 | $31.46 | 300 |
| 2025-10-30 | 62.96 | $31.46 | 3 |
| 2025-10-29 | 63.42 | $31.47 | 100 |
| 2025-10-28 | 65.69 | $31.52 | 80480 |
| 2025-10-27 | 65.69 | $31.52 | 80500 |
| 2025-10-24 | 63.57 | $31.43 | 700 |
| 2025-10-23 | 63.09 | $31.41 | 1663 |
| 2025-10-22 | 61.14 | $31.33 | 1700 |
| 2025-10-21 | 63.12 | $31.38 | 1345 |
| 2025-10-20 | 63.91 | $31.40 | 1345 |
| 2025-10-17 | 60.89 | $31.27 | 1345 |
| 2025-10-16 | 58.62 | $31.18 | 2507 |
| 2025-10-15 | 58.37 | $31.17 | 2507 |
| 2025-10-14 | 57.11 | $31.12 | 100 |
| 2025-10-13 | 55.84 | $31.07 | 169 |
| 2025-10-10 | 50.58 | $30.88 | 200 |
| 2025-10-09 | 62.05 | $31.19 | 5 |
| 2025-10-08 | 65.70 | $31.27 | 100 |
| 2025-10-07 | 64.46 | $31.22 | 100 |
| 2025-10-06 | 68.22 | $31.30 | 14 |
| 2025-10-03 | 67.77 | $31.28 | 100 |
| 2025-10-02 | 66.19 | $31.21 | 1510 |
| 2025-10-01 | 65.74 | $31.19 | 1200 |
| 2025-09-30 | 62.89 | $31.07 | 310 |
| 2025-09-29 | 61.63 | $31.02 | 100 |
| 2025-09-26 | 60.08 | $30.96 | 736 |
| 2025-09-25 | 55.85 | $30.81 | 736 |
| 2025-09-24 | 59.44 | $30.90 | 100 |
| 2025-09-23 | 62.40 | $30.97 | 3004 |
| 2025-09-22 | 63.70 | $31.00 | 3004 |
| 2025-09-19 | 62.97 | $30.97 | 244 |
| 2025-09-18 | 63.78 | $30.99 | 1010 |
| 2025-09-17 | 62.64 | $30.94 | 1010 |
| 2025-09-16 | 64.18 | $30.98 | 1895 |
| 2025-09-15 | 64.93 | $31.00 | 1900 |
| 2025-09-12 | 63.71 | $30.94 | 500 |
| 2025-09-11 | 64.07 | $30.95 | 600 |
| 2025-09-10 | 61.20 | $30.81 | 600 |
| 2025-09-09 | 61.53 | $30.82 | 264 |
| 2025-09-08 | 62.50 | $30.85 | 738 |
| 2025-09-05 | 59.47 | $30.70 | 738 |
| 2025-09-04 | 57.52 | $30.61 | 3100 |
| 2025-09-03 | 54.50 | $30.48 | 6240 |
| 2025-09-02 | 53.54 | $30.44 | 697 |
| 2025-08-29 | 58.54 | $30.61 | 697 |
| 2025-08-28 | 61.77 | $30.71 | 700 |
| 2025-08-27 | 60.53 | $30.65 | 2000 |
| 2025-08-26 | 61.16 | $30.67 | 3800 |
| 2025-08-25 | 61.77 | $30.69 | 200 |
| 2025-08-22 | 67.17 | $30.86 | 400 |
| 2025-08-21 | 63.01 | $30.63 | 730 |
| 2025-08-20 | 66.49 | $30.73 | 1741 |
| 2025-08-19 | 65.40 | $30.67 | 400 |
| 2025-08-18 | 65.74 | $30.68 | 3100 |
| 2025-08-15 | 65.57 | $30.67 | 500 |
| 2025-08-14 | 64.40 | $30.60 | 4195 |
| 2025-08-13 | 64.24 | $30.59 | 4200 |
| 2025-08-12 | 62.77 | $30.50 | 1036 |
| 2025-08-11 | 59.02 | $30.29 | 1036 |
| 2025-08-08 | 60.96 | $30.36 | 10000 |
| 2025-08-07 | 58.76 | $30.24 | 108 |
| 2025-08-06 | 56.21 | $30.11 | 247 |
| 2025-08-05 | 53.47 | $29.98 | 247 |
| 2025-08-04 | 53.26 | $29.97 | 215 |
| 2025-08-01 | 47.30 | $29.71 | 2600 |
| 2025-07-31 | 47.97 | $29.74 | 600 |
| 2025-07-30 | 52.44 | $29.93 | — |
| 2025-07-29 | 56.11 | $30.07 | 242 |
| 2025-07-28 | 56.11 | $30.07 | 242 |
| 2025-07-25 | 63.55 | $30.33 | 100 |
| 2025-07-24 | 63.86 | $30.34 | 100 |
| 2025-07-23 | 66.63 | $30.43 | 400 |
| 2025-07-22 | 60.47 | $30.09 | 1233 |
| 2025-07-21 | 58.54 | $30.00 | 503 |
| 2025-07-18 | 56.06 | $29.89 | 1300 |
| 2025-07-17 | 56.94 | $29.92 | 440 |
| 2025-07-16 | 56.06 | $29.88 | 138 |
| 2025-07-15 | 54.75 | $29.82 | 138 |
| 2025-07-14 | 59.24 | $29.98 | 900 |
| 2025-07-11 | 59.53 | $29.99 | 2410 |
| 2025-07-10 | 62.74 | $30.10 | 2410 |
| 2025-07-09 | 63.93 | $30.14 | 350 |
| 2025-07-08 | 61.87 | $30.02 | 400 |
| 2025-07-07 | 59.29 | $29.88 | 201 |
| 2025-07-03 | 64.31 | $30.05 | 100 |
| 2025-07-02 | 64.31 | $30.05 | 206 |
| 2025-07-01 | 63.66 | $30.01 | 1730 |
| 2025-06-30 | 64.50 | $30.04 | 4200 |
| 2025-06-27 | 64.05 | $30.01 | 1426 |
| 2025-06-26 | 61.74 | $29.86 | 798 |
| 2025-06-25 | 58.71 | $29.68 | 800 |
| 2025-06-24 | 61.00 | $29.77 | 100 |
| 2025-06-23 | 57.11 | $29.55 | 168 |
| 2025-06-20 | 54.57 | $29.42 | 200 |
| 2025-06-18 | 57.83 | $29.55 | 1300 |
| 2025-06-17 | 56.50 | $29.48 | 1400 |
| 2025-06-16 | 62.96 | $29.72 | 2300 |
| 2025-06-13 | 61.74 | $29.65 | 144 |
| 2025-06-12 | 68.09 | $29.86 | 600 |
| 2025-06-11 | 66.21 | $29.74 | 27056 |
| 2025-06-10 | 66.52 | $29.75 | 27056 |
| 2025-06-09 | 66.21 | $29.73 | 27100 |
| 2025-06-06 | 66.50 | $29.74 | 733 |
| 2025-06-05 | 65.07 | $29.64 | 733 |
| 2025-06-04 | 65.87 | $29.67 | 733 |
| 2025-06-03 | 64.63 | $29.58 | 400 |
| 2025-06-02 | 67.48 | $29.69 | 3293 |
| 2025-05-30 | 65.09 | $29.51 | 3300 |
| 2025-05-29 | 64.54 | $29.47 | 642 |
| 2025-05-28 | 63.45 | $29.39 | 200 |
| 2025-05-27 | 67.92 | $29.57 | 300 |
| 2025-05-23 | 64.78 | $29.33 | 148 |
| 2025-05-22 | 64.64 | $29.32 | 224 |
| 2025-05-21 | 65.36 | $29.35 | 219 |
| 2025-05-20 | 67.53 | $29.44 | 833 |
| 2025-05-19 | 66.59 | $29.36 | 833 |
| 2025-05-16 | 64.54 | $29.19 | 100 |
| 2025-05-15 | 63.92 | $29.14 | 916 |
| 2025-05-14 | 61.48 | $28.95 | 62 |
| 2025-05-13 | 63.63 | $29.05 | 100 |
| 2025-05-12 | 62.76 | $28.98 | 100 |
| 2025-05-09 | 61.65 | $28.89 | 249 |
| 2025-05-08 | 60.66 | $28.81 | 16500 |
| 2025-05-07 | 61.99 | $28.88 | 331 |
| 2025-05-06 | 62.93 | $28.93 | 331 |
| 2025-05-05 | 62.93 | $28.93 | 5500 |
| 2025-05-02 | 62.52 | $28.89 | 100 |
| 2025-05-01 | 59.31 | $28.59 | 3000 |
| 2025-04-30 | 60.29 | $28.65 | 12201 |
| 2025-04-29 | 60.45 | $28.66 | 12201 |
| 2025-04-28 | 60.05 | $28.62 | 100 |
| 2025-04-25 | 58.87 | $28.50 | 2710 |
| 2025-04-24 | 57.99 | $28.41 | 1500 |
| 2025-04-23 | 55.57 | $28.17 | 6810 |
| 2025-04-22 | 54.85 | $28.10 | 4132 |
| 2025-04-21 | 50.85 | $27.73 | 127 |
| 2025-04-17 | 51.91 | $27.82 | 100 |
| 2025-04-16 | 49.80 | $27.63 | 100 |
| 2025-04-15 | 50.69 | $27.71 | 200 |
| 2025-04-14 | 49.07 | $27.56 | 100 |
| 2025-04-11 | 47.21 | $27.39 | 1832 |
| 2025-04-10 | 41.59 | $26.92 | 916 |
| 2025-04-09 | 44.46 | $27.22 | 100 |
| 2025-04-08 | 26.90 | $26.12 | 1435 |
| 2025-04-07 | 27.50 | $26.20 | 100 |
| 2025-04-04 | 29.97 | $26.51 | 342 |
| 2025-04-03 | 42.93 | $27.61 | 142 |
| 2025-04-02 | 50.03 | $27.99 | 142 |
| 2025-04-01 | 49.19 | $27.95 | 104 |
| 2025-03-31 | 48.78 | $27.93 | — |
| 2025-03-28 | 52.17 | $28.10 | 100 |
| 2025-03-27 | 55.87 | $28.27 | 3800 |
| 2025-03-26 | 55.16 | $28.23 | — |
| 2025-03-25 | 60.21 | $28.45 | 1125 |
| 2025-03-24 | 58.57 | $28.35 | 200 |
| 2025-03-21 | 58.25 | $28.33 | 217 |
| 2025-03-20 | 60.28 | $28.42 | 3614 |
| 2025-03-19 | 63.31 | $28.55 | 100 |
| 2025-03-18 | 62.49 | $28.49 | 2213 |
| 2025-03-17 | 62.71 | $28.50 | 100 |
| 2025-03-14 | 60.13 | $28.31 | 100 |
| 2025-03-13 | 55.17 | $27.99 | 200 |
| 2025-03-12 | 58.18 | $28.13 | 1233 |
| 2025-03-11 | 56.06 | $28.00 | 100 |
| 2025-03-10 | 56.69 | $28.03 | 100 |
| 2025-03-07 | 67.18 | $28.47 | — |
| 2025-03-06 | 64.64 | $28.29 | 137 |
| 2025-03-05 | 68.87 | $28.44 | 509 |
| 2025-03-04 | 63.23 | $28.07 | 4012 |
| 2025-03-03 | 62.54 | $28.03 | 100 |
| 2025-02-28 | 59.04 | $27.84 | 13332 |
| 2025-02-27 | 58.45 | $27.81 | — |
| 2025-02-26 | 64.56 | $28.02 | 100 |
| 2025-02-25 | 64.22 | $28.00 | 61225 |
| 2025-02-24 | 61.42 | $27.84 | 100 |
| 2025-02-21 | 61.42 | $27.84 | 7238 |
| 2025-02-20 | 63.96 | $27.93 | 317 |
| 2025-02-19 | 62.83 | $27.86 | 100 |
| 2025-02-18 | 67.44 | $28.02 | 300 |
| 2025-02-14 | 65.95 | $27.92 | 579 |
| 2025-02-13 | 66.24 | $27.93 | 600 |
| 2025-02-12 | 62.18 | $27.67 | 100 |
| 2025-02-11 | 61.16 | $27.61 | 541 |
| 2025-02-10 | 59.23 | $27.50 | 100 |
| 2025-02-07 | 57.60 | $27.41 | 3003 |
| 2025-02-06 | 62.06 | $27.58 | 3136 |
| 2025-02-05 | 60.52 | $27.49 | 1000 |
| 2025-02-04 | 57.23 | $27.31 | 4214 |
| 2025-02-03 | 53.56 | $27.13 | 2900 |
| 2025-01-31 | 58.90 | $27.33 | 24932 |
| 2025-01-30 | 65.76 | $27.55 | 2700 |
| 2025-01-29 | 61.06 | $27.31 | 12500 |
| 2025-01-28 | 61.39 | $27.32 | 127 |
| 2025-01-27 | 61.71 | $27.33 | 6800 |
| 2025-01-24 | 61.33 | $27.31 | 2625 |
| 2025-01-23 | 60.19 | $27.25 | 4618 |
| 2025-01-22 | 56.78 | $27.08 | 21004 |
| 2025-01-21 | 57.61 | $27.11 | 420 |
| 2025-01-17 | 50.25 | $26.79 | 7800 |
| 2025-01-16 | 48.67 | $26.73 | 2137 |
| 2025-01-15 | 46.50 | $26.65 | 907 |
| 2025-01-14 | 40.56 | $26.45 | 3540 |
| 2025-01-13 | 38.62 | $26.39 | 1200 |
| 2025-01-10 | 39.23 | $26.42 | 3400 |
| 2025-01-08 | 44.57 | $26.66 | 5400 |
| 2025-01-07 | 45.30 | $26.69 | 2120 |
| 2025-01-06 | 45.02 | $26.68 | 3914 |
| 2025-01-03 | 41.53 | $26.56 | 1639 |
| 2025-01-02 | 40.33 | $26.52 | 4006 |
| 2024-12-31 | 40.33 | $26.52 | 15131 |
| 2024-12-30 | 40.52 | $26.53 | 9247 |
| 2024-12-27 | 42.39 | $26.63 | 13349 |
| 2024-12-26 | 42.77 | $26.65 | 5945 |
| 2024-12-24 | 40.77 | $26.57 | 3519 |
| 2024-12-23 | 40.53 | $26.56 | 13601 |
| 2024-12-20 | 37.05 | $26.42 | 10849 |
| 2024-12-19 | 37.50 | $26.45 | 14740 |
| 2024-12-18 | 38.22 | $26.50 | 23700 |
| 2024-12-17 | 44.85 | $26.90 | 5528 |
| 2024-12-16 | 47.39 | $27.03 | 12226 |
| 2024-12-13 | 46.95 | $27.01 | 15000 |
| 2024-12-12 | 47.90 | $27.06 | 2841 |
| 2024-12-11 | 51.24 | $27.23 | 9700 |
| 2024-12-10 | 49.87 | $27.16 | 15800 |
| 2024-12-09 | 52.47 | $27.29 | 5200 |
| 2024-12-06 | 52.67 | $27.30 | 25546 |
| 2024-12-05 | 53.64 | $27.35 | 7100 |
| 2024-12-04 | 50.88 | $27.19 | 40800 |
| 2024-12-03 | 50.88 | $27.19 | 18700 |
| 2024-12-02 | 49.70 | $27.12 | 158800 |
| 2024-11-29 | 48.52 | $27.05 | 2117 |
| 2024-11-27 | 41.67 | $26.68 | 1100 |
| 2024-11-26 | 38.95 | $26.55 | 210 |
| 2024-11-25 | 41.19 | $26.71 | 3201 |
| 2024-11-22 | 38.24 | $26.57 | 1100 |
| 2024-11-21 | 36.51 | $26.49 | 500 |
| 2024-11-20 | 36.30 | $26.48 | — |
| 2024-11-19 | 37.49 | $26.58 | 100 |
| 2024-11-18 | 37.49 | $26.58 | 200 |
| 2024-11-15 | 35.19 | $26.46 | — |
| 2024-11-14 | 36.14 | $26.55 | 100 |
| 2024-11-13 | 35.59 | $26.52 | 6800 |
| 2024-11-12 | 37.21 | $26.68 | 100 |
| 2024-11-11 | 43.02 | $27.18 | — |
| 2024-11-08 | 42.51 | $27.15 | — |
| 2024-11-07 | 47.51 | $27.52 | 220 |
| 2024-11-06 | 40.70 | $27.14 | — |
| 2024-11-05 | 46.77 | $27.54 | — |
| 2024-11-04 | 41.60 | $27.29 | 914 |
| 2024-11-01 | 40.50 | $27.24 | — |
| 2024-10-31 | 39.64 | $27.20 | — |
| 2024-10-30 | 42.26 | $27.38 | — |
| 2024-10-29 | 44.76 | $27.54 | — |
| 2024-10-28 | 46.55 | $27.65 | 320 |
| 2024-10-25 | 42.14 | $27.43 | — |
| 2024-10-24 | 43.38 | $27.51 | 100 |
| 2024-10-23 | 40.47 | $27.37 | 104 |
| 2024-10-22 | 45.02 | $27.66 | 100 |
| 2024-10-21 | 46.91 | $27.77 | — |
| 2024-10-18 | 52.88 | $28.08 | 1016 |
| 2024-10-17 | 49.54 | $27.91 | 1100 |
| 2024-10-16 | 49.34 | $27.90 | — |
| 2024-10-15 | 48.36 | $27.85 | — |
| 2024-10-14 | 56.42 | $28.24 | 100 |
| 2024-10-11 | 55.14 | $28.17 | 800 |
| 2024-10-10 | 52.50 | $28.03 | 400 |
| 2024-10-09 | 53.14 | $28.06 | — |
| 2024-10-08 | 52.41 | $28.02 | — |
| 2024-10-07 | 52.80 | $28.04 | 600 |
| 2024-10-04 | 54.34 | $28.12 | 1704 |
| 2024-10-03 | 52.70 | $28.02 | 200 |
| 2024-10-02 | 55.94 | $28.19 | 623 |
| 2024-10-01 | 56.72 | $28.23 | 4300 |
| 2024-09-30 | 59.28 | $28.36 | 120 |
| 2024-09-27 | 60.67 | $28.43 | — |
| 2024-09-26 | 62.47 | $28.52 | 204 |
| 2024-09-25 | 58.01 | $28.18 | — |
| 2024-09-24 | 60.00 | $28.28 | 141 |
| 2024-09-23 | 58.65 | $28.18 | 135 |
| 2024-09-20 | 57.56 | $28.10 | 200 |
| 2024-09-19 | 60.59 | $28.26 | 3740 |
| 2024-09-18 | 55.43 | $27.89 | 2800 |
| 2024-09-17 | 56.00 | $27.92 | — |
| 2024-09-16 | 58.65 | $28.06 | 33400 |
| 2024-09-13 | 56.26 | $27.89 | — |
| 2024-09-12 | 55.25 | $27.82 | 100 |
| 2024-09-11 | 52.73 | $27.65 | 319 |
| 2024-09-10 | 50.72 | $27.52 | 100 |
| 2024-09-09 | 52.35 | $27.62 | 200 |
| 2024-09-06 | 49.08 | $27.41 | 15913 |
| 2024-09-05 | 55.44 | $27.78 | 100 |
| 2024-09-04 | 55.81 | $27.80 | 100 |
| 2024-09-03 | 57.46 | $27.89 | — |
| 2024-08-30 | 64.04 | $28.22 | 100 |
| 2024-08-29 | 63.44 | $28.17 | — |
| 2024-08-28 | 62.60 | $28.10 | 100 |
| 2024-08-27 | 63.79 | $28.16 | 334 |
| 2024-08-26 | 62.79 | $28.07 | 1600 |
| 2024-08-23 | 64.10 | $28.14 | 1200 |
| 2024-08-22 | 60.14 | $27.79 | 203 |
| 2024-08-21 | 62.57 | $27.92 | 104 |
| 2024-08-20 | 60.59 | $27.75 | — |
| 2024-08-19 | 61.69 | $27.81 | — |
| 2024-08-16 | 58.48 | $27.54 | — |
| 2024-08-15 | 57.09 | $27.43 | 100 |
| 2024-08-14 | 53.75 | $27.18 | 100 |
| 2024-08-13 | 52.77 | $27.11 | 500 |
| 2024-08-12 | 47.33 | $26.75 | — |
| 2024-08-09 | 47.62 | $26.77 | 530 |
| 2024-08-08 | 46.37 | $26.69 | 1100 |
| 2024-08-07 | 41.21 | $26.38 | 800 |
| 2024-08-06 | 39.80 | $26.30 | — |
| 2024-08-05 | 39.45 | $26.28 | 2800 |
| 2024-08-02 | 43.76 | $26.64 | 5600 |
| 2024-08-01 | 48.06 | $26.95 | 4800 |
| 2024-07-31 | 57.81 | $27.51 | 200 |
| 2024-07-30 | 53.31 | $27.23 | 100 |
| 2024-07-29 | 52.45 | $27.18 | 100 |
| 2024-07-26 | 53.77 | $27.25 | — |
| 2024-07-25 | 49.65 | $27.01 | — |
| 2024-07-24 | 51.84 | $27.13 | 200 |
| 2024-07-23 | 57.03 | $27.39 | — |
| 2024-07-19 | 55.06 | $27.27 | 4 |
| 2024-07-16 | 64.41 | $27.67 | 33884 |
| 2024-07-12 | 66.28 | $27.74 | 4026 |
| 2024-07-10 | 62.76 | $27.50 | 17567 |
| 2024-07-05 | 61.15 | $27.40 | 2 |
| 2024-07-02 | 54.42 | $27.04 | 1 |
| 2024-06-27 | 51.54 | $26.91 | 97 |
| 2024-06-26 | 51.31 | $26.90 | 310 |
| 2024-06-25 | 54.69 | $27.04 | 1200 |
| 2024-06-24 | 53.65 | $26.99 | 290 |
| 2024-06-21 | 50.20 | $26.83 | 1282 |
| 2024-06-20 | 53.51 | $26.97 | 20 |
| 2024-06-18 | 52.88 | $26.94 | 255 |
| 2024-06-17 | 50.97 | $26.85 | 1052 |
| 2024-06-14 | 49.47 | $26.78 | 690 |
| 2024-06-11 | 55.49 | $27.04 | 2698 |
| 2024-06-10 | 61.52 | $27.26 | 423 |
| 2024-06-04 | 62.10 | $27.28 | 3717 |
| 2024-05-31 | 61.23 | $27.23 | 46 |
| 2024-05-30 | 57.31 | $27.02 | 5804 |
| 2024-05-24 | 62.14 | $27.19 | 4780 |
| 2024-05-23 | 59.27 | $27.04 | 626 |
| 2024-05-21 | 67.74 | $27.30 | 4 |
| 2024-05-20 | 68.46 | $27.32 | 1654 |
| 2024-05-15 | 68.46 | $27.32 | 100 |
| 2024-05-14 | 65.50 | $27.14 | 65 |
| 2024-05-13 | 63.12 | $27.01 | 5 |
| 2024-05-10 | 63.12 | $27.01 | 64 |
| 2024-05-09 | 62.22 | $26.96 | 4303 |
| 2024-05-08 | 59.59 | $26.82 | 9700 |
| 2024-05-07 | 59.59 | $26.82 | 1000 |
| 2024-05-06 | 59.59 | $26.82 | 135 |
| 2024-05-03 | 57.41 | $26.70 | 1400 |
| 2024-05-02 | 53.43 | $26.50 | 40 |
| 2024-05-01 | 47.88 | $26.26 | 6 |
| 2024-04-30 | 49.04 | $26.31 | 1645 |
| 2024-04-29 | 54.27 | $26.52 | 286 |
| 2024-04-26 | 52.67 | $26.45 | 63 |
| 2024-04-25 | 48.78 | $26.29 | 316 |
| 2024-04-24 | 51.29 | $26.39 | 457 |
| 2024-04-23 | 52.30 | $26.43 | 195 |
| 2024-04-19 | 40.86 | $26.02 | 2907 |
| 2024-04-18 | 40.53 | $26.01 | 2 |
| 2024-04-16 | 41.64 | $26.06 | 400 |
| 2024-04-12 | 47.00 | $26.28 | 1443 |
| 2024-04-11 | 55.65 | $26.56 | 360 |
| 2024-04-10 | 54.52 | $26.52 | 1605 |
| 2024-04-09 | 62.08 | $26.72 | 501 |
| 2024-04-08 | 62.91 | $26.74 | 1223 |
| 2024-04-05 | 60.66 | $26.65 | 1074 |
| 2024-04-04 | 59.36 | $26.60 | 900 |
| 2024-04-03 | 65.07 | $26.74 | 6376 |
| 2024-04-01 | 65.94 | $26.76 | 2452 |
| 2024-03-28 | 69.43 | $26.84 | 292 |
| 2024-03-26 | 68.43 | $26.79 | 11 |
| 2024-03-25 | 67.84 | $26.76 | 303 |
| 2024-03-22 | 69.08 | $26.79 | 6555 |
| 2024-03-21 | 69.88 | $26.81 | 7771 |
| 2024-03-20 | 69.72 | $26.80 | 63 |
| 2024-03-15 | 66.12 | $26.60 | 623 |
| 2024-03-14 | 65.54 | $26.57 | 200 |
| 2024-03-11 | 65.35 | $26.56 | 2311 |
| 2024-03-08 | 69.70 | $26.68 | 4505 |
| 2024-03-06 | 66.91 | $26.52 | 13 |
| 2024-03-04 | 63.30 | $26.34 | 7587 |
| 2024-03-01 | 65.57 | $26.40 | 717 |
| 2024-02-29 | 62.13 | $26.24 | 329 |
| 2024-02-28 | 61.22 | $26.20 | 114 |
| 2024-02-27 | 64.57 | $26.29 | — |
| 2024-02-26 | 64.11 | $26.27 | — |
| 2024-02-23 | 64.90 | $26.29 | 115 |
| 2024-02-22 | 64.33 | $26.26 | 367 |
| 2024-02-21 | 60.68 | $26.08 | 493 |
| 2024-02-20 | 60.46 | $26.07 | 582 |
| 2024-02-16 | 58.98 | $26.00 | 309 |
| 2024-02-15 | 58.35 | $25.97 | 348 |
| 2024-02-14 | 54.56 | $25.80 | 18 |
| 2024-02-13 | 49.41 | $25.60 | 1375 |
| 2024-02-12 | 58.54 | $25.89 | 211 |
| 2024-02-09 | 57.51 | $25.85 | 597 |
| 2024-02-08 | 55.96 | $25.79 | 2500 |
| 2024-02-07 | 56.95 | $25.82 | 60 |
| 2024-02-06 | 56.90 | $25.82 | — |
| 2024-02-05 | 54.78 | $25.73 | 3301 |
| 2024-02-02 | 57.21 | $25.81 | 2625 |
| 2024-02-01 | 61.43 | $25.94 | — |
| 2024-01-31 | 57.79 | $25.78 | 704 |
| 2024-01-30 | 60.85 | $25.87 | 437 |
| 2024-01-29 | 61.54 | $25.89 | 7732 |
| 2024-01-26 | 59.81 | $25.81 | 4113 |
| 2024-01-25 | 57.55 | $25.71 | 3331 |
| 2024-01-24 | 57.09 | $25.69 | 2255 |
| 2024-01-23 | 53.50 | $25.54 | 1104 |
| 2024-01-22 | 54.96 | $25.59 | 526 |
| 2024-01-19 | 53.76 | $25.54 | 2556 |
| 2024-01-18 | 52.58 | $25.49 | — |
| 2024-01-17 | 49.06 | $25.35 | 650 |
| 2024-01-16 | 53.34 | $25.51 | 299 |
| 2024-01-12 | 63.14 | $25.81 | — |
| 2024-01-11 | 60.88 | $25.71 | — |
| 2024-01-10 | 60.87 | $25.71 | 1234 |
| 2024-01-09 | 59.04 | $25.63 | 10242 |
| 2024-01-08 | 64.01 | $25.77 | 6367 |
| 2024-01-05 | 60.39 | $25.61 | 12488 |
| 2024-01-04 | 59.67 | $25.58 | 3202 |
| 2024-01-03 | 58.95 | $25.55 | 4800 |
| 2024-01-02 | 63.95 | $25.69 | 38725 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-65.57
2026-07-24
Close Price
$34.26
Vol: 918
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-31.66
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -65.57 | $34.26 | 918 |
| 2026-07-23 | -83.61 | $34.15 | 4700 |
| 2026-07-22 | -34.33 | $34.43 | 3116 |
| 2026-07-21 | -34.33 | $34.43 | 705 |
| 2026-07-20 | -79.10 | $34.13 | 100 |
| 2026-07-17 | -59.70 | $34.26 | 4500 |
| 2026-07-16 | -46.27 | $34.35 | 300 |
| 2026-07-15 | -16.42 | $34.55 | 604 |
| 2026-07-14 | -35.82 | $34.42 | 100 |
| 2026-07-13 | -61.19 | $34.25 | 233 |
| 2026-07-10 | -19.79 | $34.47 | 100 |
| 2026-07-09 | -25.66 | $34.37 | 100 |
| 2026-07-08 | -38.05 | $34.23 | 1732 |
| 2026-07-07 | -22.12 | $34.41 | 100 |
| 2026-07-06 | 0.00 | $34.66 | 215 |
| 2026-07-02 | -8.16 | $34.43 | 200 |
| 2026-07-01 | -30.11 | $34.18 | 11800 |
| 2026-06-30 | -15.05 | $34.32 | 4547 |
| 2026-06-29 | -25.81 | $34.22 | 500 |
| 2026-06-26 | -43.01 | $34.06 | 400 |
| 2026-06-25 | -31.18 | $34.17 | 200 |
| 2026-06-24 | -50.54 | $33.99 | 11 |
| 2026-06-23 | -41.94 | $34.07 | 100 |
| 2026-06-22 | -1.08 | $34.45 | 2642 |
| 2026-06-18 | -3.30 | $34.41 | 2000 |
| 2026-06-17 | -18.68 | $34.27 | 100 |
| 2026-06-16 | -5.49 | $34.39 | 951 |
| 2026-06-15 | -9.89 | $34.35 | 1000 |
| 2026-06-12 | 0.00 | $34.21 | 202 |
| 2026-06-11 | -7.58 | $34.13 | 609 |
| 2026-06-10 | -98.48 | $33.53 | 100 |
| 2026-06-09 | -62.12 | $33.77 | 8158 |
| 2026-06-08 | -60.61 | $33.78 | 8158 |
| 2026-06-05 | -81.82 | $33.64 | 8200 |
| 2026-06-04 | -1.52 | $34.17 | 2300 |
| 2026-06-03 | -21.21 | $34.04 | 1805 |
| 2026-06-02 | 0.00 | $34.18 | 1849 |
| 2026-06-01 | -12.50 | $34.07 | 1000 |
| 2026-05-29 | -9.09 | $34.10 | 500 |
| 2026-05-28 | -6.82 | $34.12 | 10159 |
| 2026-05-27 | -7.00 | $34.11 | 10200 |
| 2026-05-26 | -1.00 | $34.17 | 6224 |
| 2026-05-22 | -12.50 | $33.95 | 1800 |
| 2026-05-21 | -11.36 | $33.96 | 6961 |
| 2026-05-20 | -18.18 | $33.90 | 7000 |
| 2026-05-19 | -54.55 | $33.58 | 500 |
| 2026-05-18 | -44.32 | $33.67 | 126 |
| 2026-05-15 | -61.36 | $33.52 | 126 |
| 2026-05-14 | -22.73 | $33.86 | 126 |
| 2026-05-13 | -19.32 | $33.89 | 8500 |
| 2026-05-12 | -29.55 | $33.80 | 921 |
| 2026-05-11 | -19.32 | $33.89 | 1435 |
| 2026-05-08 | -14.77 | $33.93 | 440 |
| 2026-05-07 | -35.23 | $33.75 | 440 |
| 2026-05-06 | 0.00 | $34.06 | 100 |
| 2026-05-05 | -54.55 | $33.58 | 905 |
| 2026-05-04 | -48.41 | $33.30 | 146 |
| 2026-05-01 | -27.39 | $33.63 | 1000 |
| 2026-04-30 | -24.20 | $33.68 | 2822 |
| 2026-04-29 | -56.05 | $33.18 | 500 |
| 2026-04-28 | -35.60 | $33.38 | 300 |
| 2026-04-27 | -25.89 | $33.48 | 2462 |
| 2026-04-24 | -25.44 | $33.48 | 4800 |
| 2026-04-23 | -32.02 | $33.33 | 7500 |
| 2026-04-22 | -24.12 | $33.51 | 3800 |
| 2026-04-21 | -25.44 | $33.48 | 2334 |
| 2026-04-20 | -8.33 | $33.87 | 2400 |
| 2026-04-17 | -4.82 | $33.95 | 2200 |
| 2026-04-16 | -5.45 | $33.69 | 137 |
| 2026-04-15 | -0.99 | $33.78 | 3910 |
| 2026-04-14 | 0.00 | $33.80 | 100 |
| 2026-04-13 | 0.00 | $33.63 | 21500 |
| 2026-04-10 | -1.12 | $33.54 | 200 |
| 2026-04-09 | -0.56 | $33.55 | 503 |
| 2026-04-08 | 0.00 | $33.50 | 300 |
| 2026-04-07 | -15.65 | $32.75 | 4482 |
| 2026-04-06 | -11.30 | $32.80 | 6100 |
| 2026-04-02 | -25.22 | $32.64 | 5000 |
| 2026-04-01 | -11.30 | $32.80 | 134000 |
| 2026-03-31 | -49.02 | $32.56 | 22100 |
| 2026-03-30 | -94.77 | $31.86 | 11200 |
| 2026-03-27 | -98.42 | $31.81 | 32313 |
| 2026-03-26 | -91.38 | $31.98 | 4100 |
| 2026-03-25 | -73.50 | $32.40 | 12221 |
| 2026-03-24 | -85.11 | $32.13 | 12221 |
| 2026-03-23 | -78.72 | $32.28 | 1800 |
| 2026-03-20 | -100.00 | $31.78 | 4300 |
| 2026-03-19 | -82.16 | $32.38 | 18120 |
| 2026-03-18 | -91.89 | $32.43 | 4000 |
| 2026-03-17 | -73.51 | $32.77 | 300 |
| 2026-03-16 | -78.38 | $32.68 | 8600 |
| 2026-03-13 | -97.84 | $32.32 | 14230 |
| 2026-03-12 | -85.41 | $32.55 | 1300 |
| 2026-03-11 | -69.19 | $32.85 | 738 |
| 2026-03-10 | -64.86 | $32.93 | 7800 |
| 2026-03-09 | -69.73 | $32.84 | 1982 |
| 2026-03-06 | -96.62 | $32.70 | 2000 |
| 2026-03-05 | -86.39 | $32.86 | 6500 |
| 2026-03-04 | -55.78 | $33.31 | 719 |
| 2026-03-03 | -74.15 | $33.04 | 1500 |
| 2026-03-02 | -43.69 | $33.68 | 43109 |
| 2026-02-27 | -11.65 | $34.01 | 43109 |
| 2026-02-26 | -3.88 | $34.09 | 11300 |
| 2026-02-25 | 0.00 | $34.13 | 100 |
| 2026-02-24 | -7.61 | $33.95 | 100 |
| 2026-02-23 | -16.30 | $33.87 | 100 |
| 2026-02-20 | -5.61 | $33.96 | 2324 |
| 2026-02-19 | -20.00 | $33.80 | 500 |
| 2026-02-18 | -12.69 | $33.85 | 1715 |
| 2026-02-17 | -14.18 | $33.83 | 2700 |
| 2026-02-13 | -15.67 | $33.81 | 12000 |
| 2026-02-12 | -12.69 | $33.85 | 1700 |
| 2026-02-11 | -1.54 | $33.96 | 5300 |
| 2026-02-10 | -2.40 | $33.90 | 2814 |
| 2026-02-09 | -2.59 | $33.81 | 1232 |
| 2026-02-06 | -4.40 | $33.55 | 1100 |
| 2026-02-05 | -41.67 | $33.18 | 14901 |
| 2026-02-04 | -17.71 | $33.41 | 14900 |
| 2026-02-03 | -21.74 | $33.34 | 1300 |
| 2026-02-02 | -20.20 | $33.34 | 96507 |
| 2026-01-30 | -27.19 | $33.23 | 4100 |
| 2026-01-29 | -12.60 | $33.38 | 1100 |
| 2026-01-28 | -19.69 | $33.29 | 1744 |
| 2026-01-27 | -4.72 | $33.48 | 6700 |
| 2026-01-26 | -9.00 | $33.18 | 8300 |
| 2026-01-23 | -5.81 | $33.08 | 6900 |
| 2026-01-22 | -15.48 | $32.97 | 3000 |
| 2026-01-21 | -20.41 | $32.90 | 6900 |
| 2026-01-20 | -42.86 | $32.68 | 5500 |
| 2026-01-16 | -4.67 | $33.01 | 13500 |
| 2026-01-15 | -9.48 | $32.94 | 5500 |
| 2026-01-14 | -6.31 | $32.93 | 400 |
| 2026-01-13 | -12.61 | $32.86 | 12400 |
| 2026-01-12 | -3.60 | $32.96 | 1012 |
| 2026-01-09 | -5.94 | $32.84 | 1406 |
| 2026-01-08 | -13.13 | $32.67 | 4812 |
| 2026-01-07 | -14.00 | $32.66 | 11100 |
| 2026-01-06 | -4.00 | $32.76 | 7800 |
| 2026-01-05 | -5.21 | $32.71 | 16600 |
| 2026-01-02 | -10.67 | $32.47 | 110748 |
| 2025-12-31 | -23.53 | $32.29 | 10800 |
| 2025-12-30 | -10.26 | $32.37 | 6900 |
| 2025-12-29 | -10.67 | $32.32 | 8601 |
| 2025-12-26 | -6.67 | $32.35 | 5516 |
| 2025-12-24 | -6.76 | $32.34 | 21900 |
| 2025-12-23 | -7.41 | $32.31 | 17329 |
| 2025-12-22 | -15.46 | $32.22 | 21229 |
| 2025-12-19 | -23.30 | $32.13 | 32913 |
| 2025-12-18 | -24.09 | $32.04 | 43331 |
| 2025-12-17 | -35.04 | $31.89 | 21600 |
| 2025-12-16 | -20.44 | $32.09 | 49800 |
| 2025-12-15 | -15.33 | $32.16 | 17320 |
| 2025-12-12 | -17.56 | $32.08 | 39400 |
| 2025-12-11 | -7.20 | $32.16 | 20424 |
| 2025-12-10 | -11.30 | $32.02 | 77702 |
| 2025-12-09 | -30.43 | $31.80 | 22700 |
| 2025-12-08 | -26.09 | $31.85 | 28916 |
| 2025-12-05 | -21.74 | $31.90 | 29503 |
| 2025-12-04 | -14.78 | $31.98 | 65532 |
| 2025-12-03 | -23.48 | $31.88 | 49709 |
| 2025-12-02 | -18.75 | $31.78 | 94414 |
| 2025-12-01 | -15.12 | $31.73 | 374600 |
| 2025-11-28 | -6.98 | $31.80 | 9904 |
| 2025-11-26 | -5.00 | $31.76 | 10534 |
| 2025-11-25 | -6.94 | $31.67 | 9030 |
| 2025-11-24 | -28.99 | $31.49 | 2800 |
| 2025-11-21 | -42.03 | $31.40 | 2227 |
| 2025-11-20 | -100.00 | $31.00 | 5324 |
| 2025-11-19 | -82.22 | $31.32 | 3541 |
| 2025-11-18 | -80.49 | $31.36 | 500 |
| 2025-11-17 | -46.34 | $31.50 | 100 |
| 2025-11-14 | -14.63 | $31.63 | 100 |
| 2025-11-13 | -15.69 | $31.61 | 100 |
| 2025-11-12 | 0.00 | $31.69 | 29886 |
| 2025-11-11 | 0.00 | $31.65 | 29900 |
| 2025-11-10 | 0.00 | $31.62 | 724 |
| 2025-11-07 | -20.83 | $31.45 | 724 |
| 2025-11-06 | -17.91 | $31.43 | 1074 |
| 2025-11-05 | -11.94 | $31.47 | 1100 |
| 2025-11-04 | -29.85 | $31.35 | 1203 |
| 2025-11-03 | -10.45 | $31.48 | 1203 |
| 2025-10-31 | -13.43 | $31.46 | 300 |
| 2025-10-30 | -13.43 | $31.46 | 3 |
| 2025-10-29 | -11.94 | $31.47 | 100 |
| 2025-10-28 | -4.48 | $31.52 | 80480 |
| 2025-10-27 | -4.48 | $31.52 | 80500 |
| 2025-10-24 | 0.00 | $31.43 | 700 |
| 2025-10-23 | 0.00 | $31.41 | 1663 |
| 2025-10-22 | -10.45 | $31.33 | 1700 |
| 2025-10-21 | -2.99 | $31.38 | 1345 |
| 2025-10-20 | 0.00 | $31.40 | 1345 |
| 2025-10-17 | -5.26 | $31.27 | 1345 |
| 2025-10-16 | -21.05 | $31.18 | 2507 |
| 2025-10-15 | -22.81 | $31.17 | 2507 |
| 2025-10-14 | -31.58 | $31.12 | 100 |
| 2025-10-13 | -40.35 | $31.07 | 169 |
| 2025-10-10 | -73.68 | $30.88 | 200 |
| 2025-10-09 | -19.30 | $31.19 | 5 |
| 2025-10-08 | -5.26 | $31.27 | 100 |
| 2025-10-07 | -14.04 | $31.22 | 100 |
| 2025-10-06 | 0.00 | $31.30 | 14 |
| 2025-10-03 | 0.00 | $31.28 | 100 |
| 2025-10-02 | 0.00 | $31.21 | 1510 |
| 2025-10-01 | 0.00 | $31.19 | 1200 |
| 2025-09-30 | -4.35 | $31.07 | 310 |
| 2025-09-29 | 0.00 | $31.02 | 100 |
| 2025-09-26 | -6.45 | $30.96 | 736 |
| 2025-09-25 | -30.65 | $30.81 | 736 |
| 2025-09-24 | -16.13 | $30.90 | 100 |
| 2025-09-23 | -4.84 | $30.97 | 3004 |
| 2025-09-22 | 0.00 | $31.00 | 3004 |
| 2025-09-19 | -4.84 | $30.97 | 244 |
| 2025-09-18 | -1.61 | $30.99 | 1010 |
| 2025-09-17 | -9.68 | $30.94 | 1010 |
| 2025-09-16 | -3.23 | $30.98 | 1895 |
| 2025-09-15 | 0.00 | $31.00 | 1900 |
| 2025-09-12 | -1.75 | $30.94 | 500 |
| 2025-09-11 | 0.00 | $30.95 | 600 |
| 2025-09-10 | -14.00 | $30.81 | 600 |
| 2025-09-09 | -12.00 | $30.82 | 264 |
| 2025-09-08 | -4.76 | $30.85 | 738 |
| 2025-09-05 | -28.57 | $30.70 | 738 |
| 2025-09-04 | -42.19 | $30.61 | 3100 |
| 2025-09-03 | -51.95 | $30.48 | 6240 |
| 2025-09-02 | -45.36 | $30.44 | 697 |
| 2025-08-29 | -27.84 | $30.61 | 697 |
| 2025-08-28 | -12.98 | $30.71 | 700 |
| 2025-08-27 | -17.56 | $30.65 | 2000 |
| 2025-08-26 | -16.03 | $30.67 | 3800 |
| 2025-08-25 | -14.50 | $30.69 | 200 |
| 2025-08-22 | -1.53 | $30.86 | 400 |
| 2025-08-21 | -8.62 | $30.63 | 730 |
| 2025-08-20 | 0.00 | $30.73 | 1741 |
| 2025-08-19 | -1.79 | $30.67 | 400 |
| 2025-08-18 | 0.00 | $30.68 | 3100 |
| 2025-08-15 | 0.00 | $30.67 | 500 |
| 2025-08-14 | 0.00 | $30.60 | 4195 |
| 2025-08-13 | 0.00 | $30.59 | 4200 |
| 2025-08-12 | 0.00 | $30.50 | 1036 |
| 2025-08-11 | -16.28 | $30.29 | 1036 |
| 2025-08-08 | -8.14 | $30.36 | 10000 |
| 2025-08-07 | -22.09 | $30.24 | 108 |
| 2025-08-06 | -37.21 | $30.11 | 247 |
| 2025-08-05 | -52.33 | $29.98 | 247 |
| 2025-08-04 | -53.49 | $29.97 | 215 |
| 2025-08-01 | -83.72 | $29.71 | 2600 |
| 2025-07-31 | -100.00 | $29.74 | 600 |
| 2025-07-30 | -79.37 | $29.93 | — |
| 2025-07-29 | -57.14 | $30.07 | 242 |
| 2025-07-28 | -57.14 | $30.07 | 242 |
| 2025-07-25 | -15.87 | $30.33 | 100 |
| 2025-07-24 | -14.29 | $30.34 | 100 |
| 2025-07-23 | 0.00 | $30.43 | 400 |
| 2025-07-22 | -10.87 | $30.09 | 1233 |
| 2025-07-21 | -23.73 | $30.00 | 503 |
| 2025-07-18 | -33.33 | $29.89 | 1300 |
| 2025-07-17 | -29.33 | $29.92 | 440 |
| 2025-07-16 | -34.67 | $29.88 | 138 |
| 2025-07-15 | -42.67 | $29.82 | 138 |
| 2025-07-14 | -21.33 | $29.98 | 900 |
| 2025-07-11 | -20.00 | $29.99 | 2410 |
| 2025-07-10 | -5.33 | $30.10 | 2410 |
| 2025-07-09 | 0.00 | $30.14 | 350 |
| 2025-07-08 | -4.55 | $30.02 | 400 |
| 2025-07-07 | -25.76 | $29.88 | 201 |
| 2025-07-03 | 0.00 | $30.05 | 100 |
| 2025-07-02 | 0.00 | $30.05 | 206 |
| 2025-07-01 | -4.62 | $30.01 | 1730 |
| 2025-06-30 | 0.00 | $30.04 | 4200 |
| 2025-06-27 | 0.00 | $30.01 | 1426 |
| 2025-06-26 | -7.84 | $29.86 | 798 |
| 2025-06-25 | -42.31 | $29.68 | 800 |
| 2025-06-24 | -25.00 | $29.77 | 100 |
| 2025-06-23 | -59.32 | $29.55 | 168 |
| 2025-06-20 | -78.69 | $29.42 | 200 |
| 2025-06-18 | -57.38 | $29.55 | 1300 |
| 2025-06-17 | -68.85 | $29.48 | 1400 |
| 2025-06-16 | -29.03 | $29.72 | 2300 |
| 2025-06-13 | -35.21 | $29.65 | 144 |
| 2025-06-12 | -5.26 | $29.86 | 600 |
| 2025-06-11 | -9.20 | $29.74 | 27056 |
| 2025-06-10 | -8.05 | $29.75 | 27056 |
| 2025-06-09 | -10.34 | $29.73 | 27100 |
| 2025-06-06 | 0.00 | $29.74 | 733 |
| 2025-06-05 | -5.49 | $29.64 | 733 |
| 2025-06-04 | -2.20 | $29.67 | 733 |
| 2025-06-03 | -12.09 | $29.58 | 400 |
| 2025-06-02 | 0.00 | $29.69 | 3293 |
| 2025-05-30 | -7.59 | $29.51 | 3300 |
| 2025-05-29 | -9.80 | $29.47 | 642 |
| 2025-05-28 | -17.65 | $29.39 | 200 |
| 2025-05-27 | 0.00 | $29.57 | 300 |
| 2025-05-23 | -16.13 | $29.33 | 148 |
| 2025-05-22 | -15.69 | $29.32 | 224 |
| 2025-05-21 | -10.40 | $29.35 | 219 |
| 2025-05-20 | 0.00 | $29.44 | 833 |
| 2025-05-19 | 0.00 | $29.36 | 833 |
| 2025-05-16 | 0.00 | $29.19 | 100 |
| 2025-05-15 | 0.00 | $29.14 | 916 |
| 2025-05-14 | -7.04 | $28.95 | 62 |
| 2025-05-13 | 0.00 | $29.05 | 100 |
| 2025-05-12 | 0.00 | $28.98 | 100 |
| 2025-05-09 | -4.57 | $28.89 | 249 |
| 2025-05-08 | -6.99 | $28.81 | 16500 |
| 2025-05-07 | -3.93 | $28.88 | 331 |
| 2025-05-06 | -1.40 | $28.93 | 331 |
| 2025-05-05 | -1.40 | $28.93 | 5500 |
| 2025-05-02 | 0.00 | $28.89 | 100 |
| 2025-05-01 | -2.76 | $28.59 | 3000 |
| 2025-04-30 | -0.39 | $28.65 | 12201 |
| 2025-04-29 | 0.00 | $28.66 | 12201 |
| 2025-04-28 | 0.00 | $28.62 | 100 |
| 2025-04-25 | -2.06 | $28.50 | 2710 |
| 2025-04-24 | 0.00 | $28.41 | 1500 |
| 2025-04-23 | -6.82 | $28.17 | 6810 |
| 2025-04-22 | -16.46 | $28.10 | 4132 |
| 2025-04-21 | -32.07 | $27.73 | 127 |
| 2025-04-17 | -28.27 | $27.82 | 100 |
| 2025-04-16 | -36.29 | $27.63 | 100 |
| 2025-04-15 | -34.57 | $27.71 | 200 |
| 2025-04-14 | -40.74 | $27.56 | 100 |
| 2025-04-11 | -47.74 | $27.39 | 1832 |
| 2025-04-10 | -67.08 | $26.92 | 916 |
| 2025-04-09 | -54.73 | $27.22 | 100 |
| 2025-04-08 | -100.00 | $26.12 | 1435 |
| 2025-04-07 | -100.00 | $26.20 | 100 |
| 2025-04-04 | -100.00 | $26.51 | 342 |
| 2025-04-03 | -100.00 | $27.61 | 142 |
| 2025-04-02 | -90.32 | $27.99 | 142 |
| 2025-04-01 | -96.77 | $27.95 | 104 |
| 2025-03-31 | -82.67 | $27.93 | — |
| 2025-03-28 | -60.00 | $28.10 | 100 |
| 2025-03-27 | -36.84 | $28.27 | 3800 |
| 2025-03-26 | -42.11 | $28.23 | — |
| 2025-03-25 | -13.16 | $28.45 | 1125 |
| 2025-03-24 | -26.32 | $28.35 | 200 |
| 2025-03-21 | -28.95 | $28.33 | 217 |
| 2025-03-20 | -17.11 | $28.42 | 3614 |
| 2025-03-19 | 0.00 | $28.55 | 100 |
| 2025-03-18 | -1.41 | $28.49 | 2213 |
| 2025-03-17 | 0.00 | $28.50 | 100 |
| 2025-03-14 | -23.53 | $28.31 | 100 |
| 2025-03-13 | -70.59 | $27.99 | 200 |
| 2025-03-12 | -42.50 | $28.13 | 1233 |
| 2025-03-11 | -52.22 | $28.00 | 100 |
| 2025-03-10 | -45.36 | $28.03 | 100 |
| 2025-03-07 | 0.00 | $28.47 | — |
| 2025-03-06 | -14.02 | $28.29 | 137 |
| 2025-03-05 | 0.00 | $28.44 | 509 |
| 2025-03-04 | 0.00 | $28.07 | 4012 |
| 2025-03-03 | -1.09 | $28.03 | 100 |
| 2025-02-28 | -21.74 | $27.84 | 13332 |
| 2025-02-27 | -25.00 | $27.81 | — |
| 2025-02-26 | -2.17 | $28.02 | 100 |
| 2025-02-25 | -4.35 | $28.00 | 61225 |
| 2025-02-24 | -20.00 | $27.84 | 100 |
| 2025-02-21 | -20.00 | $27.84 | 7238 |
| 2025-02-20 | -10.00 | $27.93 | 317 |
| 2025-02-19 | -16.67 | $27.86 | 100 |
| 2025-02-18 | 0.00 | $28.02 | 300 |
| 2025-02-14 | -0.87 | $27.92 | 579 |
| 2025-02-13 | 0.00 | $27.93 | 600 |
| 2025-02-12 | 0.00 | $27.67 | 100 |
| 2025-02-11 | 0.00 | $27.61 | 541 |
| 2025-02-10 | -6.35 | $27.50 | 100 |
| 2025-02-07 | -13.49 | $27.41 | 3003 |
| 2025-02-06 | 0.00 | $27.58 | 3136 |
| 2025-02-05 | -4.88 | $27.49 | 1000 |
| 2025-02-04 | -19.51 | $27.31 | 4214 |
| 2025-02-03 | -34.15 | $27.13 | 2900 |
| 2025-01-31 | -17.89 | $27.33 | 24932 |
| 2025-01-30 | 0.00 | $27.55 | 2700 |
| 2025-01-29 | -10.81 | $27.31 | 12500 |
| 2025-01-28 | -9.91 | $27.32 | 127 |
| 2025-01-27 | -9.01 | $27.33 | 6800 |
| 2025-01-24 | -3.88 | $27.31 | 2625 |
| 2025-01-23 | 0.00 | $27.25 | 4618 |
| 2025-01-22 | -8.43 | $27.08 | 21004 |
| 2025-01-21 | -2.47 | $27.11 | 420 |
| 2025-01-17 | -24.19 | $26.79 | 7800 |
| 2025-01-16 | -36.92 | $26.73 | 2137 |
| 2025-01-15 | -56.00 | $26.65 | 907 |
| 2025-01-14 | -82.67 | $26.45 | 3540 |
| 2025-01-13 | -92.13 | $26.39 | 1200 |
| 2025-01-10 | -91.60 | $26.42 | 3400 |
| 2025-01-08 | -74.63 | $26.66 | 5400 |
| 2025-01-07 | -72.39 | $26.69 | 2120 |
| 2025-01-06 | -73.13 | $26.68 | 3914 |
| 2025-01-03 | -82.09 | $26.56 | 1639 |
| 2025-01-02 | -85.07 | $26.52 | 4006 |
| 2024-12-31 | -85.07 | $26.52 | 15131 |
| 2024-12-30 | -84.33 | $26.53 | 9247 |
| 2024-12-27 | -76.87 | $26.63 | 13349 |
| 2024-12-26 | -75.37 | $26.65 | 5945 |
| 2024-12-24 | -81.34 | $26.57 | 3519 |
| 2024-12-23 | -82.09 | $26.56 | 13601 |
| 2024-12-20 | -92.54 | $26.42 | 10849 |
| 2024-12-19 | -97.58 | $26.45 | 14740 |
| 2024-12-18 | -96.67 | $26.50 | 23700 |
| 2024-12-17 | -63.33 | $26.90 | 5528 |
| 2024-12-16 | -52.50 | $27.03 | 12226 |
| 2024-12-13 | -54.17 | $27.01 | 15000 |
| 2024-12-12 | -50.00 | $27.06 | 2841 |
| 2024-12-11 | -35.83 | $27.23 | 9700 |
| 2024-12-10 | -41.67 | $27.16 | 15800 |
| 2024-12-09 | -13.54 | $27.29 | 5200 |
| 2024-12-06 | -12.50 | $27.30 | 25546 |
| 2024-12-05 | -16.04 | $27.35 | 7100 |
| 2024-12-04 | -31.13 | $27.19 | 40800 |
| 2024-12-03 | -32.41 | $27.19 | 18700 |
| 2024-12-02 | -38.89 | $27.12 | 158800 |
| 2024-11-29 | -45.37 | $27.05 | 2117 |
| 2024-11-27 | -79.63 | $26.68 | 1100 |
| 2024-11-26 | -91.67 | $26.55 | 210 |
| 2024-11-25 | -76.85 | $26.71 | 3201 |
| 2024-11-22 | -90.76 | $26.57 | 1100 |
| 2024-11-21 | -97.48 | $26.49 | 500 |
| 2024-11-20 | -98.32 | $26.48 | — |
| 2024-11-19 | -89.92 | $26.58 | 100 |
| 2024-11-18 | -90.00 | $26.58 | 200 |
| 2024-11-15 | -100.00 | $26.46 | — |
| 2024-11-14 | -95.03 | $26.55 | 100 |
| 2024-11-13 | -96.89 | $26.52 | 6800 |
| 2024-11-12 | -100.00 | $26.68 | 100 |
| 2024-11-11 | -95.74 | $27.18 | — |
| 2024-11-08 | -99.09 | $27.15 | — |
| 2024-11-07 | -65.45 | $27.52 | 220 |
| 2024-11-06 | -100.00 | $27.14 | — |
| 2024-11-05 | -67.31 | $27.54 | — |
| 2024-11-04 | -91.35 | $27.29 | 914 |
| 2024-11-01 | -96.15 | $27.24 | — |
| 2024-10-31 | -100.00 | $27.20 | — |
| 2024-10-30 | -98.85 | $27.38 | — |
| 2024-10-29 | -80.46 | $27.54 | — |
| 2024-10-28 | -68.54 | $27.65 | 320 |
| 2024-10-25 | -93.94 | $27.43 | — |
| 2024-10-24 | -86.79 | $27.51 | 100 |
| 2024-10-23 | -100.00 | $27.37 | 104 |
| 2024-10-22 | -97.73 | $27.66 | 100 |
| 2024-10-21 | -100.00 | $27.77 | — |
| 2024-10-18 | -65.67 | $28.08 | 1016 |
| 2024-10-17 | -91.04 | $27.91 | 1100 |
| 2024-10-16 | -92.54 | $27.90 | — |
| 2024-10-15 | -98.53 | $27.85 | — |
| 2024-10-14 | -41.18 | $28.24 | 100 |
| 2024-10-11 | -51.47 | $28.17 | 800 |
| 2024-10-10 | -72.06 | $28.03 | 400 |
| 2024-10-09 | -65.71 | $28.06 | — |
| 2024-10-08 | -45.45 | $28.02 | — |
| 2024-10-07 | -43.64 | $28.04 | 600 |
| 2024-10-04 | -36.36 | $28.12 | 1704 |
| 2024-10-03 | -44.64 | $28.02 | 200 |
| 2024-10-02 | -29.46 | $28.19 | 623 |
| 2024-10-01 | -25.89 | $28.23 | 4300 |
| 2024-09-30 | -14.29 | $28.36 | 120 |
| 2024-09-27 | -8.04 | $28.43 | — |
| 2024-09-26 | 0.00 | $28.52 | 204 |
| 2024-09-25 | -16.13 | $28.18 | — |
| 2024-09-24 | -5.38 | $28.28 | 141 |
| 2024-09-23 | -16.13 | $28.18 | 135 |
| 2024-09-20 | -24.73 | $28.10 | 200 |
| 2024-09-19 | -7.53 | $28.26 | 3740 |
| 2024-09-18 | -40.24 | $27.89 | 2800 |
| 2024-09-17 | -36.59 | $27.92 | — |
| 2024-09-16 | -19.51 | $28.06 | 33400 |
| 2024-09-13 | -40.24 | $27.89 | — |
| 2024-09-12 | -48.78 | $27.82 | 100 |
| 2024-09-11 | -54.81 | $27.65 | 319 |
| 2024-09-10 | -56.91 | $27.52 | 100 |
| 2024-09-09 | -40.82 | $27.62 | 200 |
| 2024-09-06 | -51.27 | $27.41 | 15913 |
| 2024-09-05 | -27.67 | $27.78 | 100 |
| 2024-09-04 | -22.70 | $27.80 | 100 |
| 2024-09-03 | -17.19 | $27.89 | — |
| 2024-08-30 | 0.00 | $28.22 | 100 |
| 2024-08-29 | 0.00 | $28.17 | — |
| 2024-08-28 | -2.88 | $28.10 | 100 |
| 2024-08-27 | 0.00 | $28.16 | 334 |
| 2024-08-26 | -3.40 | $28.07 | 1600 |
| 2024-08-23 | 0.00 | $28.14 | 1200 |
| 2024-08-22 | -7.07 | $27.79 | 203 |
| 2024-08-21 | 0.00 | $27.92 | 104 |
| 2024-08-20 | -3.47 | $27.75 | — |
| 2024-08-19 | 0.00 | $27.81 | — |
| 2024-08-16 | 0.00 | $27.54 | — |
| 2024-08-15 | -15.09 | $27.43 | 100 |
| 2024-08-14 | -34.52 | $27.18 | 100 |
| 2024-08-13 | -38.69 | $27.11 | 500 |
| 2024-08-12 | -60.12 | $26.75 | — |
| 2024-08-09 | -58.93 | $26.77 | 530 |
| 2024-08-08 | -63.69 | $26.69 | 1100 |
| 2024-08-07 | -82.14 | $26.38 | 800 |
| 2024-08-06 | -86.90 | $26.30 | — |
| 2024-08-05 | -88.10 | $26.28 | 2800 |
| 2024-08-02 | -91.80 | $26.64 | 5600 |
| 2024-08-01 | -86.17 | $26.95 | 4800 |
| 2024-07-31 | -26.60 | $27.51 | 200 |
| 2024-07-30 | -55.79 | $27.23 | 100 |
| 2024-07-29 | -55.77 | $27.18 | 100 |
| 2024-07-26 | -49.04 | $27.25 | — |
| 2024-07-25 | -72.12 | $27.01 | — |
| 2024-07-24 | -60.58 | $27.13 | 200 |
| 2024-07-23 | -35.58 | $27.39 | — |
| 2024-07-19 | -47.12 | $27.27 | 4 |
| 2024-07-16 | -8.65 | $27.67 | 33884 |
| 2024-07-12 | -1.92 | $27.74 | 4026 |
| 2024-07-10 | 0.00 | $27.50 | 17567 |
| 2024-07-05 | 0.00 | $27.40 | 2 |
| 2024-07-02 | -50.00 | $27.04 | 1 |
| 2024-06-27 | -70.31 | $26.91 | 97 |
| 2024-06-26 | -71.88 | $26.90 | 310 |
| 2024-06-25 | -50.00 | $27.04 | 1200 |
| 2024-06-24 | -57.81 | $26.99 | 290 |
| 2024-06-21 | -82.81 | $26.83 | 1282 |
| 2024-06-20 | -60.94 | $26.97 | 20 |
| 2024-06-18 | -65.63 | $26.94 | 255 |
| 2024-06-17 | -71.83 | $26.85 | 1052 |
| 2024-06-14 | -67.44 | $26.78 | 690 |
| 2024-06-11 | -29.09 | $27.04 | 2698 |
| 2024-06-10 | -9.09 | $27.26 | 423 |
| 2024-06-04 | -7.27 | $27.28 | 3717 |
| 2024-05-31 | -11.82 | $27.23 | 46 |
| 2024-05-30 | -30.91 | $27.02 | 5804 |
| 2024-05-24 | -15.45 | $27.19 | 4780 |
| 2024-05-23 | -29.09 | $27.04 | 626 |
| 2024-05-21 | -4.48 | $27.30 | 4 |
| 2024-05-20 | -2.96 | $27.32 | 1654 |
| 2024-05-15 | 0.00 | $27.32 | 100 |
| 2024-05-14 | 0.00 | $27.14 | 65 |
| 2024-05-13 | 0.00 | $27.01 | 5 |
| 2024-05-10 | 0.00 | $27.01 | 64 |
| 2024-05-09 | 0.00 | $26.96 | 4303 |
| 2024-05-08 | 0.00 | $26.82 | 9700 |
| 2024-05-07 | 0.00 | $26.82 | 1000 |
| 2024-05-06 | 0.00 | $26.82 | 135 |
| 2024-05-03 | -14.81 | $26.70 | 1400 |
| 2024-05-02 | -39.51 | $26.50 | 40 |
| 2024-05-01 | -69.88 | $26.26 | 6 |
| 2024-04-30 | -63.86 | $26.31 | 1645 |
| 2024-04-29 | -38.55 | $26.52 | 286 |
| 2024-04-26 | -46.99 | $26.45 | 63 |
| 2024-04-25 | -66.27 | $26.29 | 316 |
| 2024-04-24 | -54.22 | $26.39 | 457 |
| 2024-04-23 | -49.40 | $26.43 | 195 |
| 2024-04-19 | -98.80 | $26.02 | 2907 |
| 2024-04-18 | -100.00 | $26.01 | 2 |
| 2024-04-16 | -93.98 | $26.06 | 400 |
| 2024-04-12 | -93.33 | $26.28 | 1443 |
| 2024-04-11 | -56.00 | $26.56 | 360 |
| 2024-04-10 | -57.14 | $26.52 | 1605 |
| 2024-04-09 | -20.00 | $26.72 | 501 |
| 2024-04-08 | -15.15 | $26.74 | 1223 |
| 2024-04-05 | -28.79 | $26.65 | 1074 |
| 2024-04-04 | -36.36 | $26.60 | 900 |
| 2024-04-03 | -15.15 | $26.74 | 6376 |
| 2024-04-01 | -12.12 | $26.76 | 2452 |
| 2024-03-28 | 0.00 | $26.84 | 292 |
| 2024-03-26 | -5.95 | $26.79 | 11 |
| 2024-03-25 | -9.52 | $26.76 | 303 |
| 2024-03-22 | -5.75 | $26.79 | 6555 |
| 2024-03-21 | -2.88 | $26.81 | 7771 |
| 2024-03-20 | 0.00 | $26.80 | 63 |
| 2024-03-15 | -7.21 | $26.60 | 623 |
| 2024-03-14 | -9.91 | $26.57 | 200 |
| 2024-03-11 | -10.81 | $26.56 | 2311 |
| 2024-03-08 | 0.00 | $26.68 | 4505 |
| 2024-03-06 | 0.00 | $26.52 | 13 |
| 2024-03-04 | -7.23 | $26.34 | 7587 |
| 2024-03-01 | 0.00 | $26.40 | 717 |
| 2024-02-29 | -8.22 | $26.24 | 329 |
| 2024-02-28 | -13.70 | $26.20 | 114 |
| 2024-02-27 | -1.36 | $26.29 | — |
| 2024-02-26 | -4.36 | $26.27 | — |
| 2024-02-23 | -1.37 | $26.29 | 115 |
| 2024-02-22 | 0.00 | $26.26 | 367 |
| 2024-02-21 | -1.92 | $26.08 | 493 |
| 2024-02-20 | -3.51 | $26.07 | 582 |
| 2024-02-16 | -15.79 | $26.00 | 309 |
| 2024-02-15 | -3.45 | $25.97 | 348 |
| 2024-02-14 | -26.43 | $25.80 | 18 |
| 2024-02-13 | -57.63 | $25.60 | 1375 |
| 2024-02-12 | -8.49 | $25.89 | 211 |
| 2024-02-09 | -15.27 | $25.85 | 597 |
| 2024-02-08 | -25.44 | $25.79 | 2500 |
| 2024-02-07 | -20.35 | $25.82 | 60 |
| 2024-02-06 | -20.66 | $25.82 | — |
| 2024-02-05 | -35.60 | $25.73 | 3301 |
| 2024-02-02 | -22.05 | $25.81 | 2625 |
| 2024-02-01 | 0.00 | $25.94 | — |
| 2024-01-31 | -21.82 | $25.78 | 704 |
| 2024-01-30 | -3.70 | $25.87 | 437 |
| 2024-01-29 | -3.57 | $25.89 | 7732 |
| 2024-01-26 | -23.33 | $25.81 | 4113 |
| 2024-01-25 | -45.45 | $25.71 | 3331 |
| 2024-01-24 | -48.48 | $25.69 | 2255 |
| 2024-01-23 | -71.21 | $25.54 | 1104 |
| 2024-01-22 | -63.64 | $25.59 | 526 |
| 2024-01-19 | -71.21 | $25.54 | 2556 |
| 2024-01-18 | -78.71 | $25.49 | — |
| 2024-01-17 | -100.00 | $25.35 | 650 |
| 2024-01-16 | -90.91 | $25.51 | 299 |
| 2024-01-12 | -36.36 | $25.81 | — |
| 2024-01-11 | -36.49 | $25.71 | — |
| 2024-01-10 | -36.59 | $25.71 | 1234 |
| 2024-01-09 | -45.24 | $25.63 | 10242 |
| 2024-01-08 | -25.81 | $25.77 | 6367 |
| 2024-01-05 | -41.24 | $25.61 | 12488 |
| 2024-01-04 | -44.33 | $25.58 | 3202 |
| 2024-01-03 | -45.54 | $25.55 | 4800 |
| 2024-01-02 | -31.68 | $25.69 | 38725 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
7.85
2026-07-24
Close Price
$34.26
Vol: 918Average Directional Index - Detailed Analysis
Minimum
5.04
Average
22.46
Maximum
68.83
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 7.85 | $34.26 | 918 |
| 2026-07-23 | 7.91 | $34.15 | 4700 |
| 2026-07-22 | 8.27 | $34.43 | 3116 |
| 2026-07-21 | 8.08 | $34.43 | 705 |
| 2026-07-20 | 7.92 | $34.13 | 100 |
| 2026-07-17 | 8.26 | $34.26 | 4500 |
| 2026-07-16 | 8.53 | $34.35 | 300 |
| 2026-07-15 | 8.49 | $34.55 | 604 |
| 2026-07-14 | 8.45 | $34.42 | 100 |
| 2026-07-13 | 8.62 | $34.25 | 233 |
| 2026-07-10 | 8.95 | $34.47 | 100 |
| 2026-07-09 | 8.91 | $34.37 | 100 |
| 2026-07-08 | 9.02 | $34.23 | 1732 |
| 2026-07-07 | 9.35 | $34.41 | 100 |
| 2026-07-06 | 9.33 | $34.66 | 215 |
| 2026-07-02 | 8.83 | $34.43 | 200 |
| 2026-07-01 | 8.52 | $34.18 | 11800 |
| 2026-06-30 | 8.59 | $34.32 | 4547 |
| 2026-06-29 | 8.52 | $34.22 | 500 |
| 2026-06-26 | 8.59 | $34.06 | 400 |
| 2026-06-25 | 8.93 | $34.17 | 200 |
| 2026-06-24 | 9.08 | $33.99 | 11 |
| 2026-06-23 | 9.53 | $34.07 | 100 |
| 2026-06-22 | 9.86 | $34.45 | 2642 |
| 2026-06-18 | 9.61 | $34.41 | 2000 |
| 2026-06-17 | 9.42 | $34.27 | 100 |
| 2026-06-16 | 9.42 | $34.39 | 951 |
| 2026-06-15 | 9.20 | $34.35 | 1000 |
| 2026-06-12 | 8.97 | $34.21 | 202 |
| 2026-06-11 | 9.06 | $34.13 | 609 |
| 2026-06-10 | 9.26 | $33.53 | 100 |
| 2026-06-09 | 8.99 | $33.77 | 8158 |
| 2026-06-08 | 9.09 | $33.78 | 8158 |
| 2026-06-05 | 9.21 | $33.64 | 8200 |
| 2026-06-04 | 9.34 | $34.17 | 2300 |
| 2026-06-03 | 9.27 | $34.04 | 1805 |
| 2026-06-02 | 9.43 | $34.18 | 1849 |
| 2026-06-01 | 9.52 | $34.07 | 1000 |
| 2026-05-29 | 9.72 | $34.10 | 500 |
| 2026-05-28 | 9.62 | $34.12 | 10159 |
| 2026-05-27 | 9.52 | $34.11 | 10200 |
| 2026-05-26 | 9.35 | $34.17 | 6224 |
| 2026-05-22 | 9.17 | $33.95 | 1800 |
| 2026-05-21 | 9.22 | $33.96 | 6961 |
| 2026-05-20 | 9.33 | $33.90 | 7000 |
| 2026-05-19 | 9.53 | $33.58 | 500 |
| 2026-05-18 | 9.94 | $33.67 | 126 |
| 2026-05-15 | 10.46 | $33.52 | 126 |
| 2026-05-14 | 10.79 | $33.86 | 126 |
| 2026-05-13 | 11.14 | $33.89 | 8500 |
| 2026-05-12 | 11.51 | $33.80 | 921 |
| 2026-05-11 | 12.01 | $33.89 | 1435 |
| 2026-05-08 | 12.30 | $33.93 | 440 |
| 2026-05-07 | 12.54 | $33.75 | 440 |
| 2026-05-06 | 13.01 | $34.06 | 100 |
| 2026-05-05 | 13.06 | $33.58 | 905 |
| 2026-05-04 | 13.70 | $33.30 | 146 |
| 2026-05-01 | 14.07 | $33.63 | 1000 |
| 2026-04-30 | 14.73 | $33.68 | 2822 |
| 2026-04-29 | 15.43 | $33.18 | 500 |
| 2026-04-28 | 15.69 | $33.38 | 300 |
| 2026-04-27 | 16.12 | $33.48 | 2462 |
| 2026-04-24 | 16.82 | $33.48 | 4800 |
| 2026-04-23 | 17.55 | $33.33 | 7500 |
| 2026-04-22 | 18.33 | $33.51 | 3800 |
| 2026-04-21 | 19.12 | $33.48 | 2334 |
| 2026-04-20 | 19.95 | $33.87 | 2400 |
| 2026-04-17 | 20.43 | $33.95 | 2200 |
| 2026-04-16 | 20.76 | $33.69 | 137 |
| 2026-04-15 | 21.48 | $33.78 | 3910 |
| 2026-04-14 | 22.22 | $33.80 | 100 |
| 2026-04-13 | 22.87 | $33.63 | 21500 |
| 2026-04-10 | 23.74 | $33.54 | 200 |
| 2026-04-09 | 24.76 | $33.55 | 503 |
| 2026-04-08 | 25.75 | $33.50 | 300 |
| 2026-04-07 | 26.86 | $32.75 | 4482 |
| 2026-04-06 | 27.68 | $32.80 | 6100 |
| 2026-04-02 | 28.83 | $32.64 | 5000 |
| 2026-04-01 | 29.76 | $32.80 | 134000 |
| 2026-03-31 | 30.93 | $32.56 | 22100 |
| 2026-03-30 | 31.75 | $31.86 | 11200 |
| 2026-03-27 | 31.73 | $31.81 | 32313 |
| 2026-03-26 | 31.53 | $31.98 | 4100 |
| 2026-03-25 | 31.48 | $32.40 | 12221 |
| 2026-03-24 | 31.79 | $32.13 | 12221 |
| 2026-03-23 | 31.70 | $32.28 | 1800 |
| 2026-03-20 | 31.68 | $31.78 | 4300 |
| 2026-03-19 | 30.92 | $32.38 | 18120 |
| 2026-03-18 | 30.29 | $32.43 | 4000 |
| 2026-03-17 | 29.97 | $32.77 | 300 |
| 2026-03-16 | 29.98 | $32.68 | 8600 |
| 2026-03-13 | 29.88 | $32.32 | 14230 |
| 2026-03-12 | 29.21 | $32.55 | 1300 |
| 2026-03-11 | 28.70 | $32.85 | 738 |
| 2026-03-10 | 28.41 | $32.93 | 7800 |
| 2026-03-09 | 28.23 | $32.84 | 1982 |
| 2026-03-06 | 27.86 | $32.70 | 2000 |
| 2026-03-05 | 27.86 | $32.86 | 6500 |
| 2026-03-04 | 27.86 | $33.31 | 719 |
| 2026-03-03 | 28.59 | $33.04 | 1500 |
| 2026-03-02 | 28.82 | $33.68 | 43109 |
| 2026-02-27 | 29.74 | $34.01 | 43109 |
| 2026-02-26 | 29.64 | $34.09 | 11300 |
| 2026-02-25 | 29.38 | $34.13 | 100 |
| 2026-02-24 | 28.83 | $33.95 | 100 |
| 2026-02-23 | 28.55 | $33.87 | 100 |
| 2026-02-20 | 28.40 | $33.96 | 2324 |
| 2026-02-19 | 28.24 | $33.80 | 500 |
| 2026-02-18 | 28.36 | $33.85 | 1715 |
| 2026-02-17 | 28.08 | $33.83 | 2700 |
| 2026-02-13 | 27.83 | $33.81 | 12000 |
| 2026-02-12 | 27.25 | $33.85 | 1700 |
| 2026-02-11 | 26.57 | $33.96 | 5300 |
| 2026-02-10 | 25.92 | $33.90 | 2814 |
| 2026-02-09 | 25.30 | $33.81 | 1232 |
| 2026-02-06 | 24.78 | $33.55 | 1100 |
| 2026-02-05 | 24.62 | $33.18 | 14901 |
| 2026-02-04 | 25.00 | $33.41 | 14900 |
| 2026-02-03 | 24.34 | $33.34 | 1300 |
| 2026-02-02 | 23.94 | $33.34 | 96507 |
| 2026-01-30 | 23.55 | $33.23 | 4100 |
| 2026-01-29 | 23.21 | $33.38 | 1100 |
| 2026-01-28 | 22.78 | $33.29 | 1744 |
| 2026-01-27 | 22.48 | $33.48 | 6700 |
| 2026-01-26 | 21.67 | $33.18 | 8300 |
| 2026-01-23 | 21.32 | $33.08 | 6900 |
| 2026-01-22 | 21.25 | $32.97 | 3000 |
| 2026-01-21 | 21.37 | $32.90 | 6900 |
| 2026-01-20 | 21.78 | $32.68 | 5500 |
| 2026-01-16 | 22.20 | $33.01 | 13500 |
| 2026-01-15 | 21.61 | $32.94 | 5500 |
| 2026-01-14 | 21.01 | $32.93 | 400 |
| 2026-01-13 | 20.48 | $32.86 | 12400 |
| 2026-01-12 | 20.09 | $32.96 | 1012 |
| 2026-01-09 | 19.25 | $32.84 | 1406 |
| 2026-01-08 | 18.56 | $32.67 | 4812 |
| 2026-01-07 | 18.25 | $32.66 | 11100 |
| 2026-01-06 | 17.77 | $32.76 | 7800 |
| 2026-01-05 | 16.85 | $32.71 | 16600 |
| 2026-01-02 | 15.97 | $32.47 | 110748 |
| 2025-12-31 | 15.51 | $32.29 | 10800 |
| 2025-12-30 | 15.48 | $32.37 | 6900 |
| 2025-12-29 | 15.11 | $32.32 | 8601 |
| 2025-12-26 | 14.92 | $32.35 | 5516 |
| 2025-12-24 | 14.56 | $32.34 | 21900 |
| 2025-12-23 | 14.20 | $32.31 | 17329 |
| 2025-12-22 | 13.87 | $32.22 | 21229 |
| 2025-12-19 | 13.86 | $32.13 | 32913 |
| 2025-12-18 | 13.84 | $32.04 | 43331 |
| 2025-12-17 | 14.12 | $31.89 | 21600 |
| 2025-12-16 | 14.56 | $32.09 | 49800 |
| 2025-12-15 | 14.76 | $32.16 | 17320 |
| 2025-12-12 | 14.41 | $32.08 | 39400 |
| 2025-12-11 | 14.20 | $32.16 | 20424 |
| 2025-12-10 | 13.52 | $32.02 | 77702 |
| 2025-12-09 | 13.22 | $31.80 | 22700 |
| 2025-12-08 | 13.26 | $31.85 | 28916 |
| 2025-12-05 | 13.45 | $31.90 | 29503 |
| 2025-12-04 | 13.36 | $31.98 | 65532 |
| 2025-12-03 | 13.26 | $31.88 | 49709 |
| 2025-12-02 | 13.16 | $31.78 | 94414 |
| 2025-12-01 | 13.56 | $31.73 | 374600 |
| 2025-11-28 | 14.23 | $31.80 | 9904 |
| 2025-11-26 | 14.53 | $31.76 | 10534 |
| 2025-11-25 | 15.02 | $31.67 | 9030 |
| 2025-11-24 | 15.79 | $31.49 | 2800 |
| 2025-11-21 | 15.93 | $31.40 | 2227 |
| 2025-11-20 | 15.85 | $31.00 | 5324 |
| 2025-11-19 | 15.75 | $31.32 | 3541 |
| 2025-11-18 | 16.39 | $31.36 | 500 |
| 2025-11-17 | 16.75 | $31.50 | 100 |
| 2025-11-14 | 17.31 | $31.63 | 100 |
| 2025-11-13 | 17.29 | $31.61 | 100 |
| 2025-11-12 | 17.34 | $31.69 | 29886 |
| 2025-11-11 | 17.00 | $31.65 | 29900 |
| 2025-11-10 | 16.77 | $31.62 | 724 |
| 2025-11-07 | 16.27 | $31.45 | 724 |
| 2025-11-06 | 16.31 | $31.43 | 1074 |
| 2025-11-05 | 16.36 | $31.47 | 1100 |
| 2025-11-04 | 16.40 | $31.35 | 1203 |
| 2025-11-03 | 16.88 | $31.48 | 1203 |
| 2025-10-31 | 16.87 | $31.46 | 300 |
| 2025-10-30 | 16.92 | $31.46 | 3 |
| 2025-10-29 | 16.98 | $31.47 | 100 |
| 2025-10-28 | 16.99 | $31.52 | 80480 |
| 2025-10-27 | 16.79 | $31.52 | 80500 |
| 2025-10-24 | 16.57 | $31.43 | 700 |
| 2025-10-23 | 16.70 | $31.41 | 1663 |
| 2025-10-22 | 16.89 | $31.33 | 1700 |
| 2025-10-21 | 17.12 | $31.38 | 1345 |
| 2025-10-20 | 16.98 | $31.40 | 1345 |
| 2025-10-17 | 16.75 | $31.27 | 1345 |
| 2025-10-16 | 16.85 | $31.18 | 2507 |
| 2025-10-15 | 17.23 | $31.17 | 2507 |
| 2025-10-14 | 17.66 | $31.12 | 100 |
| 2025-10-13 | 18.25 | $31.07 | 169 |
| 2025-10-10 | 19.02 | $30.88 | 200 |
| 2025-10-09 | 19.81 | $31.19 | 5 |
| 2025-10-08 | 19.95 | $31.27 | 100 |
| 2025-10-07 | 19.76 | $31.22 | 100 |
| 2025-10-06 | 19.69 | $31.30 | 14 |
| 2025-10-03 | 19.26 | $31.28 | 100 |
| 2025-10-02 | 18.86 | $31.21 | 1510 |
| 2025-10-01 | 18.63 | $31.19 | 1200 |
| 2025-09-30 | 18.43 | $31.07 | 310 |
| 2025-09-29 | 18.46 | $31.02 | 100 |
| 2025-09-26 | 18.71 | $30.96 | 736 |
| 2025-09-25 | 19.16 | $30.81 | 736 |
| 2025-09-24 | 20.11 | $30.90 | 100 |
| 2025-09-23 | 20.46 | $30.97 | 3004 |
| 2025-09-22 | 20.52 | $31.00 | 3004 |
| 2025-09-19 | 20.59 | $30.97 | 244 |
| 2025-09-18 | 20.50 | $30.99 | 1010 |
| 2025-09-17 | 20.32 | $30.94 | 1010 |
| 2025-09-16 | 20.23 | $30.98 | 1895 |
| 2025-09-15 | 19.82 | $31.00 | 1900 |
| 2025-09-12 | 19.39 | $30.94 | 500 |
| 2025-09-11 | 19.07 | $30.95 | 600 |
| 2025-09-10 | 18.72 | $30.81 | 600 |
| 2025-09-09 | 18.65 | $30.82 | 264 |
| 2025-09-08 | 18.54 | $30.85 | 738 |
| 2025-09-05 | 18.32 | $30.70 | 738 |
| 2025-09-04 | 18.42 | $30.61 | 3100 |
| 2025-09-03 | 18.72 | $30.48 | 6240 |
| 2025-09-02 | 19.29 | $30.44 | 697 |
| 2025-08-29 | 20.06 | $30.61 | 697 |
| 2025-08-28 | 20.17 | $30.71 | 700 |
| 2025-08-27 | 20.15 | $30.65 | 2000 |
| 2025-08-26 | 20.26 | $30.67 | 3800 |
| 2025-08-25 | 20.38 | $30.69 | 200 |
| 2025-08-22 | 20.20 | $30.86 | 400 |
| 2025-08-21 | 19.43 | $30.63 | 730 |
| 2025-08-20 | 19.10 | $30.73 | 1741 |
| 2025-08-19 | 18.58 | $30.67 | 400 |
| 2025-08-18 | 18.11 | $30.68 | 3100 |
| 2025-08-15 | 17.63 | $30.67 | 500 |
| 2025-08-14 | 17.14 | $30.60 | 4195 |
| 2025-08-13 | 16.76 | $30.59 | 4200 |
| 2025-08-12 | 16.37 | $30.50 | 1036 |
| 2025-08-11 | 16.12 | $30.29 | 1036 |
| 2025-08-08 | 16.27 | $30.36 | 10000 |
| 2025-08-07 | 16.23 | $30.24 | 108 |
| 2025-08-06 | 16.43 | $30.11 | 247 |
| 2025-08-05 | 16.92 | $29.98 | 247 |
| 2025-08-04 | 17.73 | $29.97 | 215 |
| 2025-08-01 | 18.58 | $29.71 | 2600 |
| 2025-07-31 | 19.01 | $29.74 | 600 |
| 2025-07-30 | 19.85 | $29.93 | — |
| 2025-07-29 | 20.57 | $30.07 | 242 |
| 2025-07-28 | 20.93 | $30.07 | 242 |
| 2025-07-25 | 21.30 | $30.33 | 100 |
| 2025-07-24 | 20.92 | $30.34 | 100 |
| 2025-07-23 | 20.35 | $30.43 | 400 |
| 2025-07-22 | 19.74 | $30.09 | 1233 |
| 2025-07-21 | 19.77 | $30.00 | 503 |
| 2025-07-18 | 19.87 | $29.89 | 1300 |
| 2025-07-17 | 20.34 | $29.92 | 440 |
| 2025-07-16 | 20.62 | $29.88 | 138 |
| 2025-07-15 | 21.03 | $29.82 | 138 |
| 2025-07-14 | 21.60 | $29.98 | 900 |
| 2025-07-11 | 22.09 | $29.99 | 2410 |
| 2025-07-10 | 22.16 | $30.10 | 2410 |
| 2025-07-09 | 21.98 | $30.14 | 350 |
| 2025-07-08 | 21.79 | $30.02 | 400 |
| 2025-07-07 | 21.81 | $29.88 | 201 |
| 2025-07-03 | 22.03 | $30.05 | 100 |
| 2025-07-02 | 21.74 | $30.05 | 206 |
| 2025-07-01 | 21.45 | $30.01 | 1730 |
| 2025-06-30 | 21.21 | $30.04 | 4200 |
| 2025-06-27 | 20.95 | $30.01 | 1426 |
| 2025-06-26 | 20.73 | $29.86 | 798 |
| 2025-06-25 | 20.74 | $29.68 | 800 |
| 2025-06-24 | 21.04 | $29.77 | 100 |
| 2025-06-23 | 21.14 | $29.55 | 168 |
| 2025-06-20 | 21.65 | $29.42 | 200 |
| 2025-06-18 | 22.44 | $29.55 | 1300 |
| 2025-06-17 | 22.88 | $29.48 | 1400 |
| 2025-06-16 | 23.34 | $29.72 | 2300 |
| 2025-06-13 | 23.11 | $29.65 | 144 |
| 2025-06-12 | 23.11 | $29.86 | 600 |
| 2025-06-11 | 22.48 | $29.74 | 27056 |
| 2025-06-10 | 22.08 | $29.75 | 27056 |
| 2025-06-09 | 21.62 | $29.73 | 27100 |
| 2025-06-06 | 21.14 | $29.74 | 733 |
| 2025-06-05 | 20.75 | $29.64 | 733 |
| 2025-06-04 | 20.49 | $29.67 | 733 |
| 2025-06-03 | 20.21 | $29.58 | 400 |
| 2025-06-02 | 20.06 | $29.69 | 3293 |
| 2025-05-30 | 19.51 | $29.51 | 3300 |
| 2025-05-29 | 19.20 | $29.47 | 642 |
| 2025-05-28 | 18.94 | $29.39 | 200 |
| 2025-05-27 | 18.78 | $29.57 | 300 |
| 2025-05-23 | 18.19 | $29.33 | 148 |
| 2025-05-22 | 17.93 | $29.32 | 224 |
| 2025-05-21 | 17.67 | $29.35 | 219 |
| 2025-05-20 | 17.25 | $29.44 | 833 |
| 2025-05-19 | 16.60 | $29.36 | 833 |
| 2025-05-16 | 16.01 | $29.19 | 100 |
| 2025-05-15 | 15.62 | $29.14 | 916 |
| 2025-05-14 | 15.28 | $28.95 | 62 |
| 2025-05-13 | 15.19 | $29.05 | 100 |
| 2025-05-12 | 14.89 | $28.98 | 100 |
| 2025-05-09 | 14.67 | $28.89 | 249 |
| 2025-05-08 | 14.55 | $28.81 | 16500 |
| 2025-05-07 | 14.55 | $28.88 | 331 |
| 2025-05-06 | 14.35 | $28.93 | 331 |
| 2025-05-05 | 14.13 | $28.93 | 5500 |
| 2025-05-02 | 13.82 | $28.89 | 100 |
| 2025-05-01 | 13.60 | $28.59 | 3000 |
| 2025-04-30 | 13.68 | $28.65 | 12201 |
| 2025-04-29 | 13.60 | $28.66 | 12201 |
| 2025-04-28 | 13.53 | $28.62 | 100 |
| 2025-04-25 | 13.37 | $28.50 | 2710 |
| 2025-04-24 | 13.28 | $28.41 | 1500 |
| 2025-04-23 | 13.33 | $28.17 | 6810 |
| 2025-04-22 | 13.64 | $28.10 | 4132 |
| 2025-04-21 | 14.03 | $27.73 | 127 |
| 2025-04-17 | 14.66 | $27.82 | 100 |
| 2025-04-16 | 15.42 | $27.63 | 100 |
| 2025-04-15 | 16.00 | $27.71 | 200 |
| 2025-04-14 | 16.67 | $27.56 | 100 |
| 2025-04-11 | 17.21 | $27.39 | 1832 |
| 2025-04-10 | 17.58 | $26.92 | 916 |
| 2025-04-09 | 17.37 | $27.22 | 100 |
| 2025-04-08 | 17.67 | $26.12 | 1435 |
| 2025-04-07 | 16.99 | $26.20 | 100 |
| 2025-04-04 | 15.60 | $26.51 | 342 |
| 2025-04-03 | 14.39 | $27.61 | 142 |
| 2025-04-02 | 14.45 | $27.99 | 142 |
| 2025-04-01 | 15.20 | $27.95 | 104 |
| 2025-03-31 | 15.90 | $27.93 | — |
| 2025-03-28 | 16.60 | $28.10 | 100 |
| 2025-03-27 | 17.28 | $28.27 | 3800 |
| 2025-03-26 | 17.72 | $28.23 | — |
| 2025-03-25 | 18.34 | $28.45 | 1125 |
| 2025-03-24 | 18.52 | $28.35 | 200 |
| 2025-03-21 | 18.92 | $28.33 | 217 |
| 2025-03-20 | 19.41 | $28.42 | 3614 |
| 2025-03-19 | 19.86 | $28.55 | 100 |
| 2025-03-18 | 19.94 | $28.49 | 2213 |
| 2025-03-17 | 20.11 | $28.50 | 100 |
| 2025-03-14 | 19.99 | $28.31 | 100 |
| 2025-03-13 | 20.14 | $27.99 | 200 |
| 2025-03-12 | 20.82 | $28.13 | 1233 |
| 2025-03-11 | 21.33 | $28.00 | 100 |
| 2025-03-10 | 22.12 | $28.03 | 100 |
| 2025-03-07 | 22.90 | $28.47 | — |
| 2025-03-06 | 22.72 | $28.29 | 137 |
| 2025-03-05 | 22.82 | $28.44 | 509 |
| 2025-03-04 | 22.50 | $28.07 | 4012 |
| 2025-03-03 | 22.81 | $28.03 | 100 |
| 2025-02-28 | 22.44 | $27.84 | 13332 |
| 2025-02-27 | 22.41 | $27.81 | — |
| 2025-02-26 | 22.44 | $28.02 | 100 |
| 2025-02-25 | 21.77 | $28.00 | 61225 |
| 2025-02-24 | 21.07 | $27.84 | 100 |
| 2025-02-21 | 20.68 | $27.84 | 7238 |
| 2025-02-20 | 20.28 | $27.93 | 317 |
| 2025-02-19 | 19.78 | $27.86 | 100 |
| 2025-02-18 | 19.38 | $28.02 | 300 |
| 2025-02-14 | 18.60 | $27.92 | 579 |
| 2025-02-13 | 17.92 | $27.93 | 600 |
| 2025-02-12 | 17.21 | $27.67 | 100 |
| 2025-02-11 | 16.90 | $27.61 | 541 |
| 2025-02-10 | 16.68 | $27.50 | 100 |
| 2025-02-07 | 16.65 | $27.41 | 3003 |
| 2025-02-06 | 16.79 | $27.58 | 3136 |
| 2025-02-05 | 16.39 | $27.49 | 1000 |
| 2025-02-04 | 16.11 | $27.31 | 4214 |
| 2025-02-03 | 16.18 | $27.13 | 2900 |
| 2025-01-31 | 16.58 | $27.33 | 24932 |
| 2025-01-30 | 16.46 | $27.55 | 2700 |
| 2025-01-29 | 15.58 | $27.31 | 12500 |
| 2025-01-28 | 15.00 | $27.32 | 127 |
| 2025-01-27 | 14.39 | $27.33 | 6800 |
| 2025-01-24 | 13.75 | $27.31 | 2625 |
| 2025-01-23 | 13.22 | $27.25 | 4618 |
| 2025-01-22 | 12.87 | $27.08 | 21004 |
| 2025-01-21 | 12.69 | $27.11 | 420 |
| 2025-01-17 | 12.55 | $26.79 | 7800 |
| 2025-01-16 | 13.00 | $26.73 | 2137 |
| 2025-01-15 | 13.56 | $26.65 | 907 |
| 2025-01-14 | 14.02 | $26.45 | 3540 |
| 2025-01-13 | 13.84 | $26.39 | 1200 |
| 2025-01-10 | 13.46 | $26.42 | 3400 |
| 2025-01-08 | 13.23 | $26.66 | 5400 |
| 2025-01-07 | 13.39 | $26.69 | 2120 |
| 2025-01-06 | 13.84 | $26.68 | 3914 |
| 2025-01-03 | 14.31 | $26.56 | 1639 |
| 2025-01-02 | 14.16 | $26.52 | 4006 |
| 2024-12-31 | 13.94 | $26.52 | 15131 |
| 2024-12-30 | 13.79 | $26.53 | 9247 |
| 2024-12-27 | 13.58 | $26.63 | 13349 |
| 2024-12-26 | 13.45 | $26.65 | 5945 |
| 2024-12-24 | 13.44 | $26.57 | 3519 |
| 2024-12-23 | 13.16 | $26.56 | 13601 |
| 2024-12-20 | 12.78 | $26.42 | 10849 |
| 2024-12-19 | 12.38 | $26.45 | 14740 |
| 2024-12-18 | 12.13 | $26.50 | 23700 |
| 2024-12-17 | 11.94 | $26.90 | 5528 |
| 2024-12-16 | 12.55 | $27.03 | 12226 |
| 2024-12-13 | 12.97 | $27.01 | 15000 |
| 2024-12-12 | 13.43 | $27.06 | 2841 |
| 2024-12-11 | 13.69 | $27.23 | 9700 |
| 2024-12-10 | 13.63 | $27.16 | 15800 |
| 2024-12-09 | 13.57 | $27.29 | 5200 |
| 2024-12-06 | 13.95 | $27.30 | 25546 |
| 2024-12-05 | 14.34 | $27.35 | 7100 |
| 2024-12-04 | 14.89 | $27.19 | 40800 |
| 2024-12-03 | 15.61 | $27.19 | 18700 |
| 2024-12-02 | 16.37 | $27.12 | 158800 |
| 2024-11-29 | 17.07 | $27.05 | 2117 |
| 2024-11-27 | 17.61 | $26.68 | 1100 |
| 2024-11-26 | 17.43 | $26.55 | 210 |
| 2024-11-25 | 17.24 | $26.71 | 3201 |
| 2024-11-22 | 17.27 | $26.57 | 1100 |
| 2024-11-21 | 16.98 | $26.49 | 500 |
| 2024-11-20 | 16.43 | $26.48 | — |
| 2024-11-19 | 15.87 | $26.58 | 100 |
| 2024-11-18 | 15.40 | $26.58 | 200 |
| 2024-11-15 | 14.92 | $26.46 | — |
| 2024-11-14 | 14.16 | $26.55 | 100 |
| 2024-11-13 | 13.47 | $26.52 | 6800 |
| 2024-11-12 | 12.68 | $26.68 | 100 |
| 2024-11-11 | 12.08 | $27.18 | — |
| 2024-11-08 | 12.09 | $27.15 | — |
| 2024-11-07 | 12.04 | $27.52 | 220 |
| 2024-11-06 | 12.53 | $27.14 | — |
| 2024-11-05 | 12.33 | $27.54 | — |
| 2024-11-04 | 12.79 | $27.29 | 914 |
| 2024-11-01 | 12.75 | $27.24 | — |
| 2024-10-31 | 12.57 | $27.20 | — |
| 2024-10-30 | 12.28 | $27.38 | — |
| 2024-10-29 | 12.28 | $27.54 | — |
| 2024-10-28 | 12.57 | $27.65 | 320 |
| 2024-10-25 | 13.07 | $27.43 | — |
| 2024-10-24 | 13.13 | $27.51 | 100 |
| 2024-10-23 | 13.34 | $27.37 | 104 |
| 2024-10-22 | 13.25 | $27.66 | 100 |
| 2024-10-21 | 13.64 | $27.77 | — |
| 2024-10-18 | 14.32 | $28.08 | 1016 |
| 2024-10-17 | 14.58 | $27.91 | 1100 |
| 2024-10-16 | 15.16 | $27.90 | — |
| 2024-10-15 | 15.83 | $27.85 | — |
| 2024-10-14 | 16.65 | $28.24 | 100 |
| 2024-10-11 | 16.63 | $28.17 | 800 |
| 2024-10-10 | 16.75 | $28.03 | 400 |
| 2024-10-09 | 17.15 | $28.06 | — |
| 2024-10-08 | 17.42 | $28.02 | — |
| 2024-10-07 | 17.79 | $28.04 | 600 |
| 2024-10-04 | 18.17 | $28.12 | 1704 |
| 2024-10-03 | 18.42 | $28.02 | 200 |
| 2024-10-02 | 18.85 | $28.19 | 623 |
| 2024-10-01 | 18.98 | $28.23 | 4300 |
| 2024-09-30 | 18.93 | $28.36 | 120 |
| 2024-09-27 | 18.55 | $28.43 | — |
| 2024-09-26 | 17.98 | $28.52 | 204 |
| 2024-09-25 | 17.23 | $28.18 | — |
| 2024-09-24 | 16.91 | $28.28 | 141 |
| 2024-09-23 | 16.40 | $28.18 | 135 |
| 2024-09-20 | 16.01 | $28.10 | 200 |
| 2024-09-19 | 15.60 | $28.26 | 3740 |
| 2024-09-18 | 15.05 | $27.89 | 2800 |
| 2024-09-17 | 15.09 | $27.92 | — |
| 2024-09-16 | 14.97 | $28.06 | 33400 |
| 2024-09-13 | 14.84 | $27.89 | — |
| 2024-09-12 | 14.95 | $27.82 | 100 |
| 2024-09-11 | 15.18 | $27.65 | 319 |
| 2024-09-10 | 15.69 | $27.52 | 100 |
| 2024-09-09 | 16.45 | $27.62 | 200 |
| 2024-09-06 | 17.06 | $27.41 | 15913 |
| 2024-09-05 | 17.91 | $27.78 | 100 |
| 2024-09-04 | 18.20 | $27.80 | 100 |
| 2024-09-03 | 18.47 | $27.89 | — |
| 2024-08-30 | 18.57 | $28.22 | 100 |
| 2024-08-29 | 17.97 | $28.17 | — |
| 2024-08-28 | 17.40 | $28.10 | 100 |
| 2024-08-27 | 16.88 | $28.16 | 334 |
| 2024-08-26 | 16.30 | $28.07 | 1600 |
| 2024-08-23 | 15.78 | $28.14 | 1200 |
| 2024-08-22 | 15.25 | $27.79 | 203 |
| 2024-08-21 | 15.10 | $27.92 | 104 |
| 2024-08-20 | 14.72 | $27.75 | — |
| 2024-08-19 | 14.53 | $27.81 | — |
| 2024-08-16 | 14.22 | $27.54 | — |
| 2024-08-15 | 14.23 | $27.43 | 100 |
| 2024-08-14 | 14.39 | $27.18 | 100 |
| 2024-08-13 | 14.91 | $27.11 | 500 |
| 2024-08-12 | 15.56 | $26.75 | — |
| 2024-08-09 | 15.95 | $26.77 | 530 |
| 2024-08-08 | 16.36 | $26.69 | 1100 |
| 2024-08-07 | 16.66 | $26.38 | 800 |
| 2024-08-06 | 16.44 | $26.30 | — |
| 2024-08-05 | 16.08 | $26.28 | 2800 |
| 2024-08-02 | 15.69 | $26.64 | 5600 |
| 2024-08-01 | 15.82 | $26.95 | 4800 |
| 2024-07-31 | 16.47 | $27.51 | 200 |
| 2024-07-30 | 16.50 | $27.23 | 100 |
| 2024-07-29 | 17.00 | $27.18 | 100 |
| 2024-07-26 | 17.60 | $27.25 | — |
| 2024-07-25 | 18.11 | $27.01 | — |
| 2024-07-24 | 19.05 | $27.13 | 200 |
| 2024-07-23 | 19.86 | $27.39 | — |
| 2024-07-19 | 20.16 | $27.27 | 4 |
| 2024-07-16 | 20.66 | $27.67 | 33884 |
| 2024-07-12 | 20.59 | $27.74 | 4026 |
| 2024-07-10 | 20.01 | $27.50 | 17567 |
| 2024-07-05 | 19.78 | $27.40 | 2 |
| 2024-07-02 | 19.71 | $27.04 | 1 |
| 2024-06-27 | 20.31 | $26.91 | 97 |
| 2024-06-26 | 21.22 | $26.90 | 310 |
| 2024-06-25 | 22.20 | $27.04 | 1200 |
| 2024-06-24 | 22.96 | $26.99 | 290 |
| 2024-06-21 | 23.86 | $26.83 | 1282 |
| 2024-06-20 | 25.09 | $26.97 | 20 |
| 2024-06-18 | 26.09 | $26.94 | 255 |
| 2024-06-17 | 27.21 | $26.85 | 1052 |
| 2024-06-14 | 28.58 | $26.78 | 690 |
| 2024-06-11 | 30.01 | $27.04 | 2698 |
| 2024-06-10 | 31.10 | $27.26 | 423 |
| 2024-06-04 | 31.52 | $27.28 | 3717 |
| 2024-05-31 | 31.97 | $27.23 | 46 |
| 2024-05-30 | 32.52 | $27.02 | 5804 |
| 2024-05-24 | 33.28 | $27.19 | 4780 |
| 2024-05-23 | 33.68 | $27.04 | 626 |
| 2024-05-21 | 34.36 | $27.30 | 4 |
| 2024-05-20 | 34.15 | $27.32 | 1654 |
| 2024-05-15 | 33.86 | $27.32 | 100 |
| 2024-05-14 | 33.61 | $27.14 | 65 |
| 2024-05-13 | 33.60 | $27.01 | 5 |
| 2024-05-10 | 33.78 | $27.01 | 64 |
| 2024-05-09 | 33.98 | $26.96 | 4303 |
| 2024-05-08 | 34.25 | $26.82 | 9700 |
| 2024-05-07 | 34.75 | $26.82 | 1000 |
| 2024-05-06 | 35.20 | $26.82 | 135 |
| 2024-05-03 | 35.67 | $26.70 | 1400 |
| 2024-05-02 | 36.33 | $26.50 | 40 |
| 2024-05-01 | 37.33 | $26.26 | 6 |
| 2024-04-30 | 38.77 | $26.31 | 1645 |
| 2024-04-29 | 40.25 | $26.52 | 286 |
| 2024-04-26 | 41.35 | $26.45 | 63 |
| 2024-04-25 | 42.62 | $26.29 | 316 |
| 2024-04-24 | 44.12 | $26.39 | 457 |
| 2024-04-23 | 45.71 | $26.43 | 195 |
| 2024-04-19 | 47.13 | $26.02 | 2907 |
| 2024-04-18 | 49.26 | $26.01 | 2 |
| 2024-04-16 | 51.53 | $26.06 | 400 |
| 2024-04-12 | 53.92 | $26.28 | 1443 |
| 2024-04-11 | 56.00 | $26.56 | 360 |
| 2024-04-10 | 57.64 | $26.52 | 1605 |
| 2024-04-09 | 59.42 | $26.72 | 501 |
| 2024-04-08 | 60.62 | $26.74 | 1223 |
| 2024-04-05 | 61.88 | $26.65 | 1074 |
| 2024-04-04 | 63.31 | $26.60 | 900 |
| 2024-04-03 | 64.70 | $26.74 | 6376 |
| 2024-04-01 | 65.94 | $26.76 | 2452 |
| 2024-03-28 | 67.24 | $26.84 | 292 |
| 2024-03-26 | 67.42 | $26.79 | 11 |
| 2024-03-25 | 67.64 | $26.76 | 303 |
| 2024-03-22 | 67.87 | $26.79 | 6555 |
| 2024-03-21 | 68.09 | $26.81 | 7771 |
| 2024-03-20 | 68.33 | $26.80 | 63 |
| 2024-03-15 | 68.37 | $26.60 | 623 |
| 2024-03-14 | 68.50 | $26.57 | 200 |
| 2024-03-11 | 68.66 | $26.56 | 2311 |
| 2024-03-08 | 68.83 | $26.68 | 4505 |
| 2024-03-06 | 68.67 | $26.52 | 13 |
| 2024-03-04 | 68.56 | $26.34 | 7587 |
| 2024-03-01 | 68.51 | $26.40 | 717 |
| 2024-02-29 | 68.45 | $26.24 | 329 |
| 2024-02-28 | 68.45 | $26.20 | 114 |
| 2024-02-27 | 68.46 | $26.29 | — |
| 2024-02-26 | 68.28 | $26.27 | — |
| 2024-02-23 | 68.09 | $26.29 | 115 |
| 2024-02-22 | 67.85 | $26.26 | 367 |
| 2024-02-21 | 67.61 | $26.08 | 493 |
| 2024-02-20 | 67.41 | $26.07 | 582 |
| 2024-02-16 | 67.12 | $26.00 | 309 |
| 2024-02-15 | 66.81 | $25.97 | 348 |
| 2024-02-14 | 66.51 | $25.80 | 18 |
| 2024-02-13 | 66.24 | $25.60 | 1375 |
| 2024-02-12 | 65.97 | $25.89 | 211 |
| 2024-02-09 | 65.31 | $25.85 | 597 |
| 2024-02-08 | 64.62 | $25.79 | 2500 |
| 2024-02-07 | 63.91 | $25.82 | 60 |
| 2024-02-06 | 63.05 | $25.82 | — |
| 2024-02-05 | 62.14 | $25.73 | 3301 |
| 2024-02-02 | 61.20 | $25.81 | 2625 |
| 2024-02-01 | 60.15 | $25.94 | — |
| 2024-01-31 | 58.85 | $25.78 | 704 |
| 2024-01-30 | 57.47 | $25.87 | 437 |
| 2024-01-29 | 55.97 | $25.89 | 7732 |
| 2024-01-26 | 54.38 | $25.81 | 4113 |
| 2024-01-25 | 52.71 | $25.71 | 3331 |
| 2024-01-24 | 50.96 | $25.69 | 2255 |
| 2024-01-23 | 49.07 | $25.54 | 1104 |
| 2024-01-22 | 47.10 | $25.59 | 526 |
| 2024-01-19 | 44.97 | $25.54 | 2556 |
| 2024-01-18 | 42.73 | $25.49 | — |
| 2024-01-17 | 40.32 | $25.35 | 650 |
| 2024-01-16 | 37.79 | $25.51 | 299 |
| 2024-01-12 | 35.03 | $25.81 | — |
| 2024-01-11 | 31.94 | $25.71 | — |
| 2024-01-10 | 28.70 | $25.71 | 1234 |
| 2024-01-09 | 25.28 | $25.63 | 10242 |
| 2024-01-08 | 21.69 | $25.77 | 6367 |
| 2024-01-05 | 17.84 | $25.61 | 12488 |
| 2024-01-04 | 13.79 | $25.58 | 3202 |
| 2024-01-03 | 9.53 | $25.55 | 4800 |
| 2024-01-02 | 5.04 | $25.69 | 38725 |
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