Is Innovator Intl Developed Power Buffer ETF (IMAR) a Buy, Sell, or Hold?
Enter your email address below for free access to our Innovator Intl Developed Power Buffer ETF (IMAR) research center and poll results.
AMEX : IMAR
Innovator Intl Developed Power Buffer ETF — Technical Indicators
$30.52 USD
$0.22 (0.73%)
- Volume
- 7.2K
- Average Volume
- 147.1K
- Market Capitalization
- $35.87M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $31.47
- Year Low
- $27.77
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
30.44
2026-07-21
Close Price
$30.52
Vol: 7201
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
25.13
Average
27.62
Maximum
30.46
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 30.44 | $30.52 | 7201 |
| 2026-07-20 | 30.44 | $30.30 | 8200 |
| 2026-07-17 | 30.45 | $30.42 | 18530 |
| 2026-07-16 | 30.45 | $30.51 | 3400 |
| 2026-07-15 | 30.46 | $30.64 | 1045 |
| 2026-07-14 | 30.45 | $30.58 | 17100 |
| 2026-07-13 | 30.44 | $30.35 | 5526 |
| 2026-07-10 | 30.44 | $30.54 | 1900 |
| 2026-07-09 | 30.41 | $30.46 | 4300 |
| 2026-07-08 | 30.39 | $30.38 | 43300 |
| 2026-07-07 | 30.37 | $30.56 | 900 |
| 2026-07-06 | 30.35 | $30.72 | 13828 |
| 2026-07-02 | 30.33 | $30.58 | 6300 |
| 2026-07-01 | 30.32 | $30.31 | 111800 |
| 2026-06-30 | 30.32 | $30.45 | 19401 |
| 2026-06-29 | 30.32 | $30.37 | 3427 |
| 2026-06-26 | 30.32 | $30.28 | 5409 |
| 2026-06-25 | 30.32 | $30.32 | 3507 |
| 2026-06-24 | 30.32 | $30.22 | 6500 |
| 2026-06-23 | 30.33 | $30.22 | 11000 |
| 2026-06-22 | 30.33 | $30.56 | 5108 |
| 2026-06-18 | 30.31 | $30.54 | 3737 |
| 2026-06-17 | 30.29 | $30.46 | 3800 |
| 2026-06-16 | 30.26 | $30.57 | 20600 |
| 2026-06-15 | 30.23 | $30.47 | 12940 |
| 2026-06-12 | 30.20 | $30.39 | 53838 |
| 2026-06-11 | 30.18 | $30.38 | 7312 |
| 2026-06-10 | 30.17 | $29.90 | 28800 |
| 2026-06-09 | 30.18 | $30.12 | 6300 |
| 2026-06-08 | 30.18 | $30.06 | 1637 |
| 2026-06-05 | 30.19 | $30.02 | 20200 |
| 2026-06-04 | 30.19 | $30.44 | 7900 |
| 2026-06-03 | 30.18 | $30.30 | 27507 |
| 2026-06-02 | 30.16 | $30.37 | 874600 |
| 2026-06-01 | 30.13 | $30.35 | 480000 |
| 2026-05-29 | 30.11 | $30.35 | 36400 |
| 2026-05-28 | 30.08 | $30.34 | 20500 |
| 2026-05-27 | 30.04 | $30.35 | 9700 |
| 2026-05-26 | 30.01 | $30.36 | 55314 |
| 2026-05-22 | 29.98 | $30.17 | 33700 |
| 2026-05-21 | 29.97 | $30.22 | 13846 |
| 2026-05-20 | 29.94 | $30.16 | 18900 |
| 2026-05-19 | 29.92 | $29.89 | 5725 |
| 2026-05-18 | 29.92 | $29.98 | 25820 |
| 2026-05-15 | 29.93 | $29.76 | 2.9M |
| 2026-05-14 | 29.95 | $30.14 | 31200 |
| 2026-05-13 | 29.94 | $30.14 | 103239 |
| 2026-05-12 | 29.94 | $30.05 | 35200 |
| 2026-05-11 | 29.95 | $30.16 | 98843 |
| 2026-05-08 | 29.94 | $30.19 | 972400 |
| 2026-05-07 | 29.93 | $30.05 | 153125 |
| 2026-05-06 | 29.92 | $30.36 | 1.8M |
| 2026-05-05 | 29.89 | $29.86 | 52138 |
| 2026-05-04 | 29.86 | $29.66 | 6800 |
| 2026-05-01 | 29.84 | $29.91 | 490342 |
| 2026-04-30 | 29.81 | $29.94 | 26200 |
| 2026-04-29 | 29.77 | $29.52 | 20600 |
| 2026-04-28 | 29.75 | $29.71 | 26700 |
| 2026-04-27 | 29.68 | $29.79 | 10130 |
| 2026-04-24 | 29.62 | $29.82 | 27524 |
| 2026-04-23 | 29.55 | $29.75 | 16442 |
| 2026-04-22 | 29.51 | $29.80 | 36200 |
| 2026-04-21 | 29.46 | $29.75 | 99122 |
| 2026-04-20 | 29.41 | $30.16 | 68200 |
| 2026-04-17 | 29.33 | $30.26 | 191309 |
| 2026-04-16 | 29.26 | $30.01 | 8500 |
| 2026-04-15 | 29.21 | $30.06 | 10500 |
| 2026-04-14 | 29.17 | $30.20 | 179713 |
| 2026-04-13 | 29.12 | $30.01 | 8500 |
| 2026-04-10 | 29.06 | $29.91 | 16929 |
| 2026-04-09 | 29.02 | $29.90 | 7631 |
| 2026-04-08 | 29.00 | $29.87 | 15000 |
| 2026-04-07 | 28.98 | $29.22 | 8345 |
| 2026-04-06 | 28.98 | $29.21 | 64806 |
| 2026-04-02 | 28.99 | $29.22 | 66229 |
| 2026-04-01 | 28.99 | $29.28 | 180200 |
| 2026-03-31 | 29.02 | $29.03 | 53900 |
| 2026-03-30 | 29.05 | $28.43 | 9600 |
| 2026-03-27 | 29.13 | $28.42 | 9103 |
| 2026-03-26 | 29.24 | $28.58 | 94919 |
| 2026-03-25 | 29.33 | $28.97 | 9700 |
| 2026-03-24 | 29.40 | $28.73 | 16600 |
| 2026-03-23 | 29.48 | $28.82 | 10800 |
| 2026-03-20 | 29.56 | $28.44 | 16600 |
| 2026-03-19 | 29.65 | $28.96 | 114639 |
| 2026-03-18 | 29.72 | $28.95 | 35703 |
| 2026-03-17 | 29.79 | $29.28 | 30600 |
| 2026-03-16 | 29.84 | $29.21 | 24200 |
| 2026-03-13 | 29.90 | $28.86 | 14017 |
| 2026-03-12 | 29.97 | $29.11 | 21203 |
| 2026-03-11 | 30.03 | $29.39 | 42542 |
| 2026-03-10 | 30.08 | $29.41 | 41900 |
| 2026-03-09 | 30.12 | $29.37 | 40500 |
| 2026-03-06 | 30.17 | $29.24 | 52200 |
| 2026-03-05 | 30.22 | $29.41 | 112606 |
| 2026-03-04 | 30.26 | $29.78 | 334800 |
| 2026-03-03 | 30.28 | $29.57 | 118828 |
| 2026-03-02 | 30.32 | $30.12 | 401023 |
| 2026-02-27 | 30.32 | $30.53 | 356100 |
| 2026-02-26 | 30.31 | $30.40 | 50304 |
| 2026-02-25 | 30.30 | $30.40 | 17400 |
| 2026-02-24 | 30.29 | $30.38 | 10749 |
| 2026-02-23 | 30.28 | $30.37 | 6600 |
| 2026-02-20 | 30.27 | $30.33 | 214 |
| 2026-02-19 | 30.26 | $30.34 | 4840 |
| 2026-02-18 | 30.25 | $30.33 | 6900 |
| 2026-02-17 | 30.24 | $30.29 | 1906 |
| 2026-02-13 | 30.23 | $30.32 | 24400 |
| 2026-02-12 | 30.22 | $30.33 | 6348 |
| 2026-02-11 | 30.21 | $30.33 | 2503 |
| 2026-02-10 | 30.20 | $30.31 | 1200 |
| 2026-02-09 | 30.19 | $30.32 | 5000 |
| 2026-02-06 | 30.18 | $30.29 | 14640 |
| 2026-02-05 | 30.17 | $30.23 | 12013 |
| 2026-02-04 | 30.16 | $30.22 | 7511 |
| 2026-02-03 | 30.15 | $30.24 | 13403 |
| 2026-02-02 | 30.14 | $30.25 | 2700 |
| 2026-01-30 | 30.12 | $30.22 | 800 |
| 2026-01-29 | 30.11 | $30.23 | 34100 |
| 2026-01-28 | 30.09 | $30.22 | 16774 |
| 2026-01-27 | 30.07 | $30.24 | 17100 |
| 2026-01-26 | 30.06 | $30.21 | 1300 |
| 2026-01-23 | 30.04 | $30.19 | 1858 |
| 2026-01-22 | 30.02 | $30.16 | 1900 |
| 2026-01-21 | 30.00 | $30.13 | 5827 |
| 2026-01-20 | 29.98 | $30.04 | 39100 |
| 2026-01-16 | 29.96 | $30.16 | 2832 |
| 2026-01-15 | 29.93 | $30.13 | 713 |
| 2026-01-14 | 29.90 | $30.11 | 830 |
| 2026-01-13 | 29.88 | $30.11 | 6351 |
| 2026-01-12 | 29.86 | $30.09 | 6400 |
| 2026-01-09 | 29.83 | $30.10 | 600 |
| 2026-01-08 | 29.81 | $30.04 | 2604 |
| 2026-01-07 | 29.78 | $30.03 | 2604 |
| 2026-01-06 | 29.75 | $30.05 | 1333 |
| 2026-01-05 | 29.72 | $30.05 | 700 |
| 2026-01-02 | 29.69 | $29.96 | 132 |
| 2025-12-31 | 29.67 | $29.87 | 410 |
| 2025-12-30 | 29.64 | $29.90 | 410 |
| 2025-12-29 | 29.61 | $29.88 | 5300 |
| 2025-12-26 | 29.58 | $29.90 | 100 |
| 2025-12-24 | 29.55 | $29.86 | 100 |
| 2025-12-23 | 29.52 | $29.84 | 605 |
| 2025-12-22 | 29.47 | $29.77 | 500 |
| 2025-12-19 | 29.43 | $29.69 | 1540 |
| 2025-12-18 | 29.37 | $29.63 | 3806 |
| 2025-12-17 | 29.33 | $29.53 | 933 |
| 2025-12-16 | 29.30 | $29.64 | 933 |
| 2025-12-15 | 29.27 | $29.67 | 7012 |
| 2025-12-12 | 29.25 | $29.60 | 260 |
| 2025-12-11 | 29.24 | $29.66 | 300 |
| 2025-12-10 | 29.23 | $29.60 | 100 |
| 2025-12-09 | 29.21 | $29.44 | 100 |
| 2025-12-08 | 29.21 | $29.44 | 1043 |
| 2025-12-05 | 29.19 | $29.48 | 1000 |
| 2025-12-04 | 29.17 | $29.48 | 400 |
| 2025-12-03 | 29.15 | $29.44 | 1201 |
| 2025-12-02 | 29.13 | $29.35 | 1201 |
| 2025-12-01 | 29.12 | $29.32 | 1538 |
| 2025-11-28 | 29.11 | $29.33 | 106 |
| 2025-11-26 | 29.10 | $29.27 | 125 |
| 2025-11-25 | 29.10 | $29.13 | 2738 |
| 2025-11-24 | 29.11 | $28.94 | 827 |
| 2025-11-21 | 29.13 | $28.89 | 600 |
| 2025-11-20 | 29.15 | $28.62 | 94 |
| 2025-11-19 | 29.17 | $28.85 | 1921 |
| 2025-11-18 | 29.19 | $28.91 | 1921 |
| 2025-11-17 | 29.20 | $29.06 | 1921 |
| 2025-11-14 | 29.21 | $29.24 | 3001 |
| 2025-11-13 | 29.20 | $29.28 | 18828 |
| 2025-11-12 | 29.19 | $29.44 | 18828 |
| 2025-11-11 | 29.17 | $29.36 | 18003 |
| 2025-11-10 | 29.15 | $29.29 | 30294 |
| 2025-11-07 | 29.12 | $29.13 | 30749 |
| 2025-11-06 | 29.10 | $29.08 | 6700 |
| 2025-11-05 | 29.10 | $29.10 | 400 |
| 2025-11-04 | 29.10 | $29.00 | 2233 |
| 2025-11-03 | 29.11 | $29.12 | 9410 |
| 2025-10-31 | 29.11 | $29.17 | 3700 |
| 2025-10-30 | 29.12 | $29.20 | 3932 |
| 2025-10-29 | 29.11 | $29.22 | 116 |
| 2025-10-28 | 29.10 | $29.31 | 262 |
| 2025-10-27 | 29.09 | $29.31 | 1305 |
| 2025-10-24 | 29.07 | $29.22 | 1305 |
| 2025-10-23 | 29.05 | $29.18 | 2583 |
| 2025-10-22 | 29.03 | $29.12 | 2600 |
| 2025-10-21 | 29.02 | $29.16 | 145 |
| 2025-10-20 | 29.00 | $29.22 | 1122 |
| 2025-10-17 | 28.99 | $29.10 | 111 |
| 2025-10-16 | 28.98 | $29.02 | 700 |
| 2025-10-15 | 28.98 | $29.00 | 604 |
| 2025-10-14 | 28.97 | $28.95 | 17523 |
| 2025-10-13 | 28.97 | $28.86 | 8200 |
| 2025-10-10 | 28.98 | $28.73 | 400 |
| 2025-10-09 | 28.98 | $29.05 | 140 |
| 2025-10-08 | 28.98 | $29.15 | 400 |
| 2025-10-07 | 28.96 | $29.11 | 6101 |
| 2025-10-06 | 28.94 | $29.21 | 6101 |
| 2025-10-03 | 28.93 | $29.19 | 835 |
| 2025-10-02 | 28.90 | $29.09 | 131 |
| 2025-10-01 | 28.88 | $29.08 | 1500 |
| 2025-09-30 | 28.85 | $28.98 | 500 |
| 2025-09-29 | 28.83 | $28.93 | 465 |
| 2025-09-26 | 28.81 | $28.89 | 500 |
| 2025-09-25 | 28.81 | $28.76 | — |
| 2025-09-24 | 28.80 | $28.85 | 1604 |
| 2025-09-23 | 28.79 | $28.90 | 1828 |
| 2025-09-22 | 28.79 | $28.95 | 1828 |
| 2025-09-19 | 28.79 | $28.91 | 100 |
| 2025-09-18 | 28.78 | $28.94 | 5100 |
| 2025-09-17 | 28.77 | $28.90 | 19100 |
| 2025-09-16 | 28.76 | $28.94 | 6028 |
| 2025-09-15 | 28.75 | $28.95 | 585605 |
| 2025-09-12 | 28.73 | $28.90 | 601 |
| 2025-09-11 | 28.72 | $28.93 | 2611 |
| 2025-09-10 | 28.71 | $28.78 | 1280 |
| 2025-09-09 | 28.70 | $28.80 | 1300 |
| 2025-09-08 | 28.68 | $28.84 | 5300 |
| 2025-09-05 | 28.66 | $28.71 | 500 |
| 2025-09-04 | 28.64 | $28.63 | 303 |
| 2025-09-03 | 28.62 | $28.52 | 10900 |
| 2025-09-02 | 28.60 | $28.52 | 2513 |
| 2025-08-29 | 28.58 | $28.66 | 1318 |
| 2025-08-28 | 28.54 | $28.73 | 1000 |
| 2025-08-27 | 28.50 | $28.63 | 1330 |
| 2025-08-26 | 28.47 | $28.72 | 1202 |
| 2025-08-25 | 28.45 | $28.79 | 1202 |
| 2025-08-22 | 28.42 | $28.93 | 2630 |
| 2025-08-21 | 28.39 | $28.73 | 2630 |
| 2025-08-20 | 28.38 | $28.75 | 6100 |
| 2025-08-19 | 28.37 | $28.72 | 1800 |
| 2025-08-18 | 28.34 | $28.70 | 4435 |
| 2025-08-15 | 28.31 | $28.70 | 133 |
| 2025-08-14 | 28.28 | $28.61 | 27130 |
| 2025-08-13 | 28.25 | $28.63 | 53200 |
| 2025-08-12 | 28.23 | $28.59 | 2835 |
| 2025-08-11 | 28.19 | $28.41 | 3723 |
| 2025-08-08 | 28.18 | $28.45 | 11522 |
| 2025-08-07 | 28.16 | $28.34 | 4611 |
| 2025-08-06 | 28.16 | $28.23 | 40185 |
| 2025-08-05 | 28.16 | $28.12 | 40200 |
| 2025-08-04 | 28.16 | $28.11 | 3428 |
| 2025-08-01 | 28.16 | $27.91 | 8500 |
| 2025-07-31 | 28.18 | $27.93 | 1619 |
| 2025-07-30 | 28.19 | $28.09 | 2600 |
| 2025-07-29 | 28.19 | $28.21 | 4312 |
| 2025-07-28 | 28.19 | $28.20 | 13105 |
| 2025-07-25 | 28.19 | $28.42 | 2400 |
| 2025-07-24 | 28.17 | $28.45 | 8247 |
| 2025-07-23 | 28.15 | $28.50 | 8247 |
| 2025-07-22 | 28.12 | $28.22 | 722 |
| 2025-07-21 | 28.10 | $28.15 | 900 |
| 2025-07-18 | 28.07 | $28.05 | 14100 |
| 2025-07-17 | 28.06 | $28.08 | 1565 |
| 2025-07-16 | 28.04 | $28.04 | 1600 |
| 2025-07-15 | 28.03 | $27.95 | 2200 |
| 2025-07-14 | 28.02 | $28.14 | 3122 |
| 2025-07-11 | 28.02 | $28.13 | 9684 |
| 2025-07-10 | 28.01 | $28.26 | 9700 |
| 2025-07-09 | 27.99 | $28.27 | 1743 |
| 2025-07-08 | 27.97 | $28.17 | 4645 |
| 2025-07-07 | 27.96 | $28.06 | 1046 |
| 2025-07-03 | 27.95 | $28.20 | 2344 |
| 2025-07-02 | 27.93 | $28.21 | 9800 |
| 2025-07-01 | 27.91 | $28.16 | 7900 |
| 2025-06-30 | 27.90 | $28.20 | 61808 |
| 2025-06-27 | 27.87 | $28.17 | 4200 |
| 2025-06-26 | 27.85 | $28.05 | 1400 |
| 2025-06-25 | 27.83 | $27.89 | 100 |
| 2025-06-24 | 27.83 | $27.96 | 1636 |
| 2025-06-23 | 27.81 | $27.78 | 1636 |
| 2025-06-20 | 27.80 | $27.67 | 700 |
| 2025-06-18 | 27.80 | $27.72 | 4500 |
| 2025-06-17 | 27.79 | $27.71 | 5400 |
| 2025-06-16 | 27.79 | $27.86 | 3600 |
| 2025-06-13 | 27.77 | $27.85 | 230 |
| 2025-06-12 | 27.75 | $27.99 | 1400 |
| 2025-06-11 | 27.71 | $27.93 | 445 |
| 2025-06-10 | 27.68 | $27.94 | 221 |
| 2025-06-09 | 27.65 | $27.90 | 7300 |
| 2025-06-06 | 27.62 | $27.91 | 418 |
| 2025-06-05 | 27.58 | $27.84 | 194200 |
| 2025-06-04 | 27.56 | $27.87 | 12918 |
| 2025-06-03 | 27.53 | $27.79 | 500 |
| 2025-06-02 | 27.50 | $27.89 | 6200 |
| 2025-05-30 | 27.47 | $27.74 | 646 |
| 2025-05-29 | 27.43 | $27.75 | 6100 |
| 2025-05-28 | 27.40 | $27.64 | 3047 |
| 2025-05-27 | 27.37 | $27.79 | 2000 |
| 2025-05-23 | 27.33 | $27.59 | 3200 |
| 2025-05-22 | 27.29 | $27.59 | 1300 |
| 2025-05-21 | 27.25 | $27.60 | 13902 |
| 2025-05-20 | 27.20 | $27.68 | 908 |
| 2025-05-19 | 27.14 | $27.61 | 3325 |
| 2025-05-16 | 27.07 | $27.47 | 246 |
| 2025-05-15 | 27.01 | $27.43 | 4225 |
| 2025-05-14 | 26.95 | $27.28 | 1903 |
| 2025-05-13 | 26.89 | $27.38 | 1600 |
| 2025-05-12 | 26.83 | $27.31 | 11913 |
| 2025-05-09 | 26.76 | $27.26 | 7700 |
| 2025-05-08 | 26.68 | $27.18 | 4700 |
| 2025-05-07 | 26.60 | $27.25 | 16124 |
| 2025-05-06 | 26.49 | $27.29 | 14800 |
| 2025-05-05 | 26.36 | $27.29 | 9732 |
| 2025-05-02 | 26.25 | $27.30 | 551800 |
| 2025-05-01 | 26.19 | $26.98 | 744 |
| 2025-04-30 | 26.17 | $27.04 | 800 |
| 2025-04-29 | 26.14 | $27.05 | 3942 |
| 2025-04-28 | 26.11 | $26.92 | 24842 |
| 2025-04-25 | 26.09 | $26.81 | 3542 |
| 2025-04-24 | 26.09 | $26.81 | 9100 |
| 2025-04-23 | 26.08 | $26.59 | 8800 |
| 2025-04-22 | 26.10 | $26.54 | 3400 |
| 2025-04-21 | 26.11 | $26.26 | 500200 |
| 2025-04-17 | 26.13 | $26.21 | 27800 |
| 2025-04-16 | 26.17 | $26.18 | 14100 |
| 2025-04-15 | 26.21 | $26.18 | 2729 |
| 2025-04-14 | 26.24 | $26.17 | 36700 |
| 2025-04-11 | 26.28 | $25.98 | 1927 |
| 2025-04-10 | 26.32 | $25.50 | 14700 |
| 2025-04-09 | 26.37 | $25.72 | 25100 |
| 2025-04-08 | 26.41 | $24.91 | 10638 |
| 2025-04-07 | 26.49 | $24.74 | 12024 |
| 2025-04-04 | 26.58 | $25.08 | 23829 |
| 2025-04-03 | 26.67 | $26.17 | 7512 |
| 2025-04-02 | 26.70 | $26.56 | 9300 |
| 2025-04-01 | 26.71 | $26.44 | 26200 |
| 2025-03-31 | 26.72 | $26.45 | 12300 |
| 2025-03-28 | 26.72 | $26.57 | 4311 |
| 2025-03-27 | 26.71 | $26.70 | 13200 |
| 2025-03-26 | 26.69 | $26.70 | 13900 |
| 2025-03-25 | 26.68 | $26.90 | 91000 |
| 2025-03-24 | 26.67 | $26.80 | 154332 |
| 2025-03-21 | 26.64 | $26.71 | 13500 |
| 2025-03-20 | 26.63 | $26.95 | 21500 |
| 2025-03-19 | 26.60 | $26.95 | 35100 |
| 2025-03-18 | 26.58 | $26.89 | 76533 |
| 2025-03-17 | 26.57 | $26.91 | 12949 |
| 2025-03-14 | 26.54 | $26.77 | 40225 |
| 2025-03-13 | 26.53 | $26.47 | 30300 |
| 2025-03-12 | 26.51 | $26.60 | 41300 |
| 2025-03-11 | 26.49 | $26.50 | 59418 |
| 2025-03-10 | 26.46 | $26.51 | 37600 |
| 2025-03-07 | 26.42 | $26.85 | 15531 |
| 2025-03-06 | 26.38 | $26.74 | 40102 |
| 2025-03-05 | 26.34 | $26.86 | 26700 |
| 2025-03-04 | 26.29 | $26.52 | 21425 |
| 2025-03-03 | 26.24 | $26.54 | 296800 |
| 2025-02-28 | 26.20 | $26.32 | 13700 |
| 2025-02-27 | 26.18 | $26.29 | 1716 |
| 2025-02-26 | 26.15 | $26.60 | 2134 |
| 2025-02-25 | 26.11 | $26.56 | 34539 |
| 2025-02-24 | 26.07 | $26.34 | 2722 |
| 2025-02-21 | 26.03 | $26.36 | 4300 |
| 2025-02-20 | 26.00 | $26.51 | 3315 |
| 2025-02-19 | 25.95 | $26.40 | 1747 |
| 2025-02-18 | 25.90 | $26.66 | 2700 |
| 2025-02-14 | 25.83 | $26.45 | 27300 |
| 2025-02-13 | 25.77 | $26.47 | 1241 |
| 2025-02-12 | 25.70 | $26.16 | 1410 |
| 2025-02-11 | 25.64 | $26.07 | 3300 |
| 2025-02-10 | 25.59 | $25.96 | 1244 |
| 2025-02-07 | 25.54 | $25.83 | 2900 |
| 2025-02-06 | 25.51 | $26.04 | 1100 |
| 2025-02-05 | 25.47 | $25.94 | 10041 |
| 2025-02-04 | 25.43 | $25.73 | 4900 |
| 2025-02-03 | 25.40 | $25.53 | 4117 |
| 2025-01-31 | 25.38 | $25.75 | 4600 |
| 2025-01-30 | 25.35 | $25.93 | 5400 |
| 2025-01-29 | 25.31 | $25.73 | 2500 |
| 2025-01-28 | 25.28 | $25.72 | 2600 |
| 2025-01-27 | 25.25 | $25.72 | 1800 |
| 2025-01-24 | 25.23 | $25.73 | 5000 |
| 2025-01-23 | 25.20 | $25.60 | 3332 |
| 2025-01-22 | 25.17 | $25.48 | 1100 |
| 2025-01-21 | 25.15 | $25.52 | 900 |
| 2025-01-17 | 25.13 | $25.25 | 3000 |
| 2025-01-16 | 25.14 | $25.19 | 7735 |
| 2025-01-15 | 25.16 | $25.12 | 3319 |
| 2025-01-14 | 25.18 | $25.04 | 825 |
| 2025-01-13 | 25.21 | $24.99 | 4000 |
| 2025-01-10 | 25.25 | $25.01 | 5100 |
| 2025-01-08 | 25.29 | $25.19 | 2300 |
| 2025-01-07 | 25.32 | $25.22 | 2403 |
| 2025-01-06 | 25.35 | $25.21 | 3746 |
| 2025-01-03 | 25.39 | $25.11 | 2800 |
| 2025-01-02 | 25.42 | $25.08 | 3100 |
| 2024-12-31 | 25.46 | $25.13 | 54900 |
| 2024-12-30 | 25.49 | $25.12 | 2045 |
| 2024-12-27 | 25.51 | $25.19 | 2100 |
| 2024-12-26 | 25.53 | $25.19 | 1732 |
| 2024-12-24 | 25.53 | $25.14 | 500 |
| 2024-12-23 | 25.55 | $25.12 | 9709 |
| 2024-12-20 | 25.56 | $25.09 | 1905 |
| 2024-12-19 | 25.57 | $25.14 | 2300 |
| 2024-12-18 | 25.58 | $25.13 | 1200 |
| 2024-12-17 | 25.59 | $25.47 | 1046 |
| 2024-12-16 | 25.59 | $25.55 | 1308 |
| 2024-12-13 | 25.57 | $25.57 | 1900 |
| 2024-12-12 | 25.57 | $25.61 | 1837 |
| 2024-12-11 | 25.55 | $25.79 | 504 |
| 2024-12-10 | 25.54 | $25.69 | 1900 |
| 2024-12-09 | 25.54 | $25.87 | 1200 |
| 2024-12-06 | 25.54 | $25.88 | 5100 |
| 2024-12-05 | 25.55 | $25.89 | 714 |
| 2024-12-04 | 25.54 | $25.79 | 3040 |
| 2024-12-03 | 25.56 | $25.80 | 1130 |
| 2024-12-02 | 25.57 | $25.74 | 2027 |
| 2024-11-29 | 25.57 | $25.63 | 100 |
| 2024-11-27 | 25.59 | $25.41 | 2132 |
| 2024-11-26 | 25.62 | $25.38 | 7500 |
| 2024-11-25 | 25.65 | $25.44 | 2524 |
| 2024-11-22 | 25.69 | $25.36 | 505737 |
| 2024-11-21 | 25.73 | $25.31 | 9900 |
| 2024-11-20 | 25.76 | $25.28 | — |
| 2024-11-19 | 25.80 | $25.35 | 823 |
| 2024-11-18 | 25.84 | $25.36 | — |
| 2024-11-15 | 25.89 | $25.32 | 517 |
| 2024-11-14 | 25.95 | $25.41 | 5400 |
| 2024-11-13 | 26.00 | $25.37 | 400 |
| 2024-11-12 | 26.06 | $25.46 | 139 |
| 2024-11-11 | 26.10 | $25.80 | 33834 |
| 2024-11-08 | 26.15 | $25.78 | 200 |
| 2024-11-07 | 26.20 | $26.06 | — |
| 2024-11-06 | 26.22 | $25.79 | 200 |
| 2024-11-05 | 26.26 | $26.11 | 1234 |
| 2024-11-04 | 26.29 | $25.94 | 811 |
| 2024-11-01 | 26.32 | $25.92 | 140 |
| 2024-10-31 | 26.37 | $25.87 | 8339 |
| 2024-10-30 | 26.40 | $26.00 | — |
| 2024-10-29 | 26.44 | $26.13 | 400 |
| 2024-10-28 | 26.48 | $26.20 | 600 |
| 2024-10-25 | 26.52 | $26.04 | — |
| 2024-10-24 | 26.58 | $26.10 | 100 |
| 2024-10-23 | 26.63 | $26.00 | 2004 |
| 2024-10-22 | 26.67 | $26.21 | 444 |
| 2024-10-21 | 26.70 | $26.31 | — |
| 2024-10-18 | 26.72 | $26.56 | 700 |
| 2024-10-17 | 26.73 | $26.43 | — |
| 2024-10-16 | 26.75 | $26.44 | 100 |
| 2024-10-15 | 26.76 | $26.40 | 311 |
| 2024-10-14 | 26.76 | $26.75 | 104 |
| 2024-10-11 | 26.76 | $26.69 | — |
| 2024-10-10 | 26.75 | $26.58 | 5300 |
| 2024-10-09 | 26.74 | $26.61 | 300 |
| 2024-10-08 | 26.73 | $26.60 | 101 |
| 2024-10-07 | 26.71 | $26.63 | 1549 |
| 2024-10-04 | 26.69 | $26.75 | 215 |
| 2024-10-03 | 26.66 | $26.63 | 100 |
| 2024-10-02 | 26.65 | $26.83 | 4830 |
| 2024-10-01 | 26.63 | $26.87 | 4318 |
| 2024-09-30 | 26.61 | $27.01 | 5100 |
| 2024-09-27 | 26.60 | $27.10 | 1611 |
| 2024-09-26 | 26.59 | $27.20 | 200 |
| 2024-09-25 | 26.57 | $26.77 | 1000 |
| 2024-09-24 | 26.57 | $26.88 | 2200 |
| 2024-09-23 | 26.56 | $26.76 | — |
| 2024-09-20 | 26.56 | $26.69 | 100 |
| 2024-09-19 | 26.55 | $26.85 | 1600 |
| 2024-09-18 | 26.54 | $26.51 | 100 |
| 2024-09-17 | 26.53 | $26.54 | 1936 |
| 2024-09-16 | 26.53 | $26.68 | 1300 |
| 2024-09-13 | 26.50 | $26.51 | 1130 |
| 2024-09-12 | 26.48 | $26.45 | 239 |
| 2024-09-11 | 26.45 | $26.28 | 616 |
| 2024-09-10 | 26.43 | $26.18 | 1000 |
| 2024-09-09 | 26.40 | $26.27 | — |
| 2024-09-06 | 26.36 | $26.09 | — |
| 2024-09-05 | 26.33 | $26.44 | 1100 |
| 2024-09-04 | 26.28 | $26.45 | 600 |
| 2024-09-03 | 26.21 | $26.52 | 8026 |
| 2024-08-30 | 26.14 | $26.89 | — |
| 2024-08-29 | 26.07 | $26.82 | 200 |
| 2024-08-28 | 26.02 | $26.75 | 420 |
| 2024-08-27 | 25.99 | $26.83 | 200 |
| 2024-08-26 | 25.95 | $26.73 | 2500 |
| 2024-08-23 | 25.91 | $26.78 | 1035 |
| 2024-08-22 | 25.86 | $26.45 | 240 |
| 2024-08-21 | 25.83 | $26.57 | 600 |
| 2024-08-20 | 25.79 | $26.41 | 1200 |
| 2024-08-19 | 25.78 | $26.46 | — |
| 2024-08-16 | 25.77 | $26.20 | 4800 |
| 2024-08-15 | 25.76 | $26.08 | 2928 |
| 2024-08-14 | 25.76 | $25.88 | 917 |
| 2024-08-13 | 25.78 | $25.83 | 32039 |
| 2024-08-12 | 25.81 | $25.52 | 200 |
| 2024-08-09 | 25.85 | $25.59 | 4607 |
| 2024-08-08 | 25.89 | $25.49 | 600 |
| 2024-08-07 | 25.93 | $25.25 | 8104 |
| 2024-08-06 | 25.98 | $25.19 | 4600 |
| 2024-08-05 | 26.02 | $25.17 | 10641 |
| 2024-08-02 | 26.06 | $25.47 | 2300 |
| 2024-08-01 | 26.09 | $25.72 | — |
| 2024-07-31 | 26.11 | $26.21 | 1200 |
| 2024-07-30 | 26.09 | $25.94 | 200 |
| 2024-07-29 | 26.08 | $25.90 | 100 |
| 2024-07-26 | 26.07 | $25.96 | 1825 |
| 2024-07-25 | 26.05 | $25.75 | 1611 |
| 2024-07-24 | 26.05 | $25.85 | 220 |
| 2024-07-23 | 26.05 | $26.09 | 500 |
| 2024-07-22 | 26.03 | $26.24 | 2020 |
| 2024-07-19 | 26.00 | $26.00 | 43 |
| 2024-07-18 | 25.99 | $26.11 | 6922 |
| 2024-07-17 | 25.97 | $26.31 | 298 |
| 2024-07-16 | 25.94 | $26.39 | 813 |
| 2024-07-15 | 25.89 | $26.31 | 394 |
| 2024-07-12 | 25.87 | $26.47 | 150 |
| 2024-07-11 | 25.85 | $26.27 | 114 |
| 2024-07-10 | 25.82 | $26.21 | — |
| 2024-07-09 | 25.81 | $25.95 | — |
| 2024-07-08 | 25.82 | $26.04 | 125 |
| 2024-07-05 | 25.83 | $26.13 | 716 |
| 2024-07-03 | 25.83 | $26.01 | 272 |
| 2024-07-02 | 25.83 | $25.80 | — |
| 2024-07-01 | 25.84 | $25.75 | 768 |
| 2024-06-28 | 25.86 | $25.71 | 536 |
| 2024-06-27 | 25.86 | $25.71 | — |
| 2024-06-26 | 25.86 | $25.68 | 873 |
| 2024-06-25 | 25.88 | $25.80 | 3101 |
| 2024-06-24 | 25.89 | $25.76 | 3575 |
| 2024-06-21 | 25.89 | $25.62 | 1659 |
| 2024-06-20 | 25.90 | $25.74 | 2245 |
| 2024-06-18 | 25.92 | $25.72 | 788 |
| 2024-06-17 | 25.94 | $25.65 | 1899 |
| 2024-06-14 | 25.96 | $25.57 | 1117 |
| 2024-06-13 | 25.99 | $25.82 | 4401 |
| 2024-06-12 | 26.00 | $26.03 | 12254 |
| 2024-06-11 | 26.00 | $25.80 | 14448 |
| 2024-06-10 | 26.00 | $26.03 | 490 |
| 2024-06-07 | 25.99 | $26.03 | 2312 |
| 2024-06-06 | 25.98 | $26.23 | 339 |
| 2024-06-05 | 25.95 | $26.16 | 5598 |
| 2024-06-04 | 25.92 | $26.05 | 40 |
| 2024-06-03 | 25.90 | $26.07 | 840 |
| 2024-05-31 | 25.87 | $26.00 | 3316 |
| 2024-05-30 | 25.84 | $25.84 | 35 |
| 2024-05-29 | 25.80 | $25.69 | 1168 |
| 2024-05-28 | 25.78 | $25.97 | 13580 |
| 2024-05-24 | 25.75 | $25.98 | 956 |
| 2024-05-23 | 25.71 | $25.83 | 246 |
| 2024-05-22 | 25.68 | $25.91 | — |
| 2024-05-21 | 25.65 | $26.09 | 52 |
| 2024-05-20 | 25.61 | $26.12 | 5 |
| 2024-05-17 | 25.56 | $26.11 | 225 |
| 2024-05-16 | 25.50 | $26.04 | 4 |
| 2024-05-15 | 25.44 | $26.13 | 54 |
| 2024-05-14 | 25.38 | $25.94 | 304 |
| 2024-05-13 | 25.33 | $25.82 | 23820 |
| 2024-05-10 | 25.30 | $25.82 | 80 |
| 2024-05-09 | 25.27 | $25.77 | 153 |
| 2024-05-08 | 25.25 | $25.65 | 814 |
| 2024-05-07 | 25.24 | $25.68 | 15151 |
| 2024-05-06 | 25.23 | $25.61 | 18 |
| 2024-05-03 | 25.23 | $25.50 | 8022 |
| 2024-05-02 | 25.23 | $25.33 | 118 |
| 2024-05-01 | 25.24 | $25.11 | 11133 |
| 2024-04-30 | 25.26 | $25.17 | 4029 |
| 2024-04-29 | 25.28 | $25.36 | 1975 |
| 2024-04-26 | 25.30 | $25.29 | 15460 |
| 2024-04-25 | 25.32 | $25.17 | 3272 |
| 2024-04-24 | 25.35 | $25.26 | 2327 |
| 2024-04-23 | 25.37 | $25.29 | 17350 |
| 2024-04-22 | 25.39 | $25.09 | 2988 |
| 2024-04-19 | 25.42 | $24.91 | 43849 |
| 2024-04-18 | 25.46 | $24.94 | 27827 |
| 2024-04-17 | 25.50 | $24.97 | 11068 |
| 2024-04-16 | 25.53 | $24.96 | 2100 |
| 2024-04-15 | 25.56 | $25.11 | — |
| 2024-04-12 | 25.58 | $25.17 | 4175 |
| 2024-04-11 | 25.59 | $25.44 | 6215 |
| 2024-04-10 | 25.60 | $25.39 | 1094 |
| 2024-04-09 | 25.62 | $25.61 | 1986 |
| 2024-04-08 | 25.61 | $25.59 | 3447 |
| 2024-04-05 | 25.61 | $25.51 | 7880 |
| 2024-04-04 | 25.62 | $25.46 | 9321 |
| 2024-04-03 | 25.62 | $25.60 | 13351 |
| 2024-04-02 | 25.60 | $25.50 | 3829 |
| 2024-04-01 | 25.59 | $25.65 | 469973 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
30.44
2026-07-21
Close Price
$30.52
Vol: 7201
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
25.20
Average
27.62
Maximum
30.45
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 30.44 | $30.52 | 7201 |
| 2026-07-20 | 30.43 | $30.30 | 8200 |
| 2026-07-17 | 30.45 | $30.42 | 18530 |
| 2026-07-16 | 30.45 | $30.51 | 3400 |
| 2026-07-15 | 30.45 | $30.64 | 1045 |
| 2026-07-14 | 30.42 | $30.58 | 17100 |
| 2026-07-13 | 30.41 | $30.35 | 5526 |
| 2026-07-10 | 30.41 | $30.54 | 1900 |
| 2026-07-09 | 30.40 | $30.46 | 4300 |
| 2026-07-08 | 30.40 | $30.38 | 43300 |
| 2026-07-07 | 30.40 | $30.56 | 900 |
| 2026-07-06 | 30.38 | $30.72 | 13828 |
| 2026-07-02 | 30.34 | $30.58 | 6300 |
| 2026-07-01 | 30.32 | $30.31 | 111800 |
| 2026-06-30 | 30.32 | $30.45 | 19401 |
| 2026-06-29 | 30.31 | $30.37 | 3427 |
| 2026-06-26 | 30.30 | $30.28 | 5409 |
| 2026-06-25 | 30.30 | $30.32 | 3507 |
| 2026-06-24 | 30.30 | $30.22 | 6500 |
| 2026-06-23 | 30.31 | $30.22 | 11000 |
| 2026-06-22 | 30.32 | $30.56 | 5108 |
| 2026-06-18 | 30.29 | $30.54 | 3737 |
| 2026-06-17 | 30.27 | $30.46 | 3800 |
| 2026-06-16 | 30.25 | $30.57 | 20600 |
| 2026-06-15 | 30.21 | $30.47 | 12940 |
| 2026-06-12 | 30.18 | $30.39 | 53838 |
| 2026-06-11 | 30.16 | $30.38 | 7312 |
| 2026-06-10 | 30.14 | $29.90 | 28800 |
| 2026-06-09 | 30.16 | $30.12 | 6300 |
| 2026-06-08 | 30.17 | $30.06 | 1637 |
| 2026-06-05 | 30.18 | $30.02 | 20200 |
| 2026-06-04 | 30.20 | $30.44 | 7900 |
| 2026-06-03 | 30.17 | $30.30 | 27507 |
| 2026-06-02 | 30.16 | $30.37 | 874600 |
| 2026-06-01 | 30.14 | $30.35 | 480000 |
| 2026-05-29 | 30.11 | $30.35 | 36400 |
| 2026-05-28 | 30.09 | $30.34 | 20500 |
| 2026-05-27 | 30.06 | $30.35 | 9700 |
| 2026-05-26 | 30.03 | $30.36 | 55314 |
| 2026-05-22 | 30.00 | $30.17 | 33700 |
| 2026-05-21 | 29.98 | $30.22 | 13846 |
| 2026-05-20 | 29.95 | $30.16 | 18900 |
| 2026-05-19 | 29.93 | $29.89 | 5725 |
| 2026-05-18 | 29.93 | $29.98 | 25820 |
| 2026-05-15 | 29.93 | $29.76 | 2.9M |
| 2026-05-14 | 29.95 | $30.14 | 31200 |
| 2026-05-13 | 29.93 | $30.14 | 103239 |
| 2026-05-12 | 29.91 | $30.05 | 35200 |
| 2026-05-11 | 29.89 | $30.16 | 98843 |
| 2026-05-08 | 29.86 | $30.19 | 972400 |
| 2026-05-07 | 29.83 | $30.05 | 153125 |
| 2026-05-06 | 29.80 | $30.36 | 1.8M |
| 2026-05-05 | 29.75 | $29.86 | 52138 |
| 2026-05-04 | 29.73 | $29.66 | 6800 |
| 2026-05-01 | 29.74 | $29.91 | 490342 |
| 2026-04-30 | 29.72 | $29.94 | 26200 |
| 2026-04-29 | 29.70 | $29.52 | 20600 |
| 2026-04-28 | 29.72 | $29.71 | 26700 |
| 2026-04-27 | 29.72 | $29.79 | 10130 |
| 2026-04-24 | 29.71 | $29.82 | 27524 |
| 2026-04-23 | 29.70 | $29.75 | 16442 |
| 2026-04-22 | 29.70 | $29.80 | 36200 |
| 2026-04-21 | 29.69 | $29.75 | 99122 |
| 2026-04-20 | 29.68 | $30.16 | 68200 |
| 2026-04-17 | 29.63 | $30.26 | 191309 |
| 2026-04-16 | 29.56 | $30.01 | 8500 |
| 2026-04-15 | 29.52 | $30.06 | 10500 |
| 2026-04-14 | 29.46 | $30.20 | 179713 |
| 2026-04-13 | 29.38 | $30.01 | 8500 |
| 2026-04-10 | 29.31 | $29.91 | 16929 |
| 2026-04-09 | 29.25 | $29.90 | 7631 |
| 2026-04-08 | 29.18 | $29.87 | 15000 |
| 2026-04-07 | 29.11 | $29.22 | 8345 |
| 2026-04-06 | 29.10 | $29.21 | 64806 |
| 2026-04-02 | 29.09 | $29.22 | 66229 |
| 2026-04-01 | 29.07 | $29.28 | 180200 |
| 2026-03-31 | 29.05 | $29.03 | 53900 |
| 2026-03-30 | 29.05 | $28.43 | 9600 |
| 2026-03-27 | 29.12 | $28.42 | 9103 |
| 2026-03-26 | 29.19 | $28.58 | 94919 |
| 2026-03-25 | 29.26 | $28.97 | 9700 |
| 2026-03-24 | 29.29 | $28.73 | 16600 |
| 2026-03-23 | 29.34 | $28.82 | 10800 |
| 2026-03-20 | 29.40 | $28.44 | 16600 |
| 2026-03-19 | 29.50 | $28.96 | 114639 |
| 2026-03-18 | 29.56 | $28.95 | 35703 |
| 2026-03-17 | 29.62 | $29.28 | 30600 |
| 2026-03-16 | 29.66 | $29.21 | 24200 |
| 2026-03-13 | 29.70 | $28.86 | 14017 |
| 2026-03-12 | 29.79 | $29.11 | 21203 |
| 2026-03-11 | 29.87 | $29.39 | 42542 |
| 2026-03-10 | 29.92 | $29.41 | 41900 |
| 2026-03-09 | 29.97 | $29.37 | 40500 |
| 2026-03-06 | 30.03 | $29.24 | 52200 |
| 2026-03-05 | 30.12 | $29.41 | 112606 |
| 2026-03-04 | 30.19 | $29.78 | 334800 |
| 2026-03-03 | 30.23 | $29.57 | 118828 |
| 2026-03-02 | 30.30 | $30.12 | 401023 |
| 2026-02-27 | 30.32 | $30.53 | 356100 |
| 2026-02-26 | 30.30 | $30.40 | 50304 |
| 2026-02-25 | 30.29 | $30.40 | 17400 |
| 2026-02-24 | 30.28 | $30.38 | 10749 |
| 2026-02-23 | 30.27 | $30.37 | 6600 |
| 2026-02-20 | 30.26 | $30.33 | 214 |
| 2026-02-19 | 30.25 | $30.34 | 4840 |
| 2026-02-18 | 30.24 | $30.33 | 6900 |
| 2026-02-17 | 30.23 | $30.29 | 1906 |
| 2026-02-13 | 30.22 | $30.32 | 24400 |
| 2026-02-12 | 30.21 | $30.33 | 6348 |
| 2026-02-11 | 30.20 | $30.33 | 2503 |
| 2026-02-10 | 30.18 | $30.31 | 1200 |
| 2026-02-09 | 30.17 | $30.32 | 5000 |
| 2026-02-06 | 30.16 | $30.29 | 14640 |
| 2026-02-05 | 30.14 | $30.23 | 12013 |
| 2026-02-04 | 30.13 | $30.22 | 7511 |
| 2026-02-03 | 30.12 | $30.24 | 13403 |
| 2026-02-02 | 30.11 | $30.25 | 2700 |
| 2026-01-30 | 30.10 | $30.22 | 800 |
| 2026-01-29 | 30.08 | $30.23 | 34100 |
| 2026-01-28 | 30.07 | $30.22 | 16774 |
| 2026-01-27 | 30.05 | $30.24 | 17100 |
| 2026-01-26 | 30.03 | $30.21 | 1300 |
| 2026-01-23 | 30.01 | $30.19 | 1858 |
| 2026-01-22 | 29.99 | $30.16 | 1900 |
| 2026-01-21 | 29.97 | $30.13 | 5827 |
| 2026-01-20 | 29.96 | $30.04 | 39100 |
| 2026-01-16 | 29.95 | $30.16 | 2832 |
| 2026-01-15 | 29.93 | $30.13 | 713 |
| 2026-01-14 | 29.91 | $30.11 | 830 |
| 2026-01-13 | 29.89 | $30.11 | 6351 |
| 2026-01-12 | 29.86 | $30.09 | 6400 |
| 2026-01-09 | 29.84 | $30.10 | 600 |
| 2026-01-08 | 29.81 | $30.04 | 2604 |
| 2026-01-07 | 29.79 | $30.03 | 2604 |
| 2026-01-06 | 29.76 | $30.05 | 1333 |
| 2026-01-05 | 29.73 | $30.05 | 700 |
| 2026-01-02 | 29.70 | $29.96 | 132 |
| 2025-12-31 | 29.67 | $29.87 | 410 |
| 2025-12-30 | 29.65 | $29.90 | 410 |
| 2025-12-29 | 29.62 | $29.88 | 5300 |
| 2025-12-26 | 29.59 | $29.90 | 100 |
| 2025-12-24 | 29.56 | $29.86 | 100 |
| 2025-12-23 | 29.53 | $29.84 | 605 |
| 2025-12-22 | 29.50 | $29.77 | 500 |
| 2025-12-19 | 29.47 | $29.69 | 1540 |
| 2025-12-18 | 29.44 | $29.63 | 3806 |
| 2025-12-17 | 29.42 | $29.53 | 933 |
| 2025-12-16 | 29.41 | $29.64 | 933 |
| 2025-12-15 | 29.39 | $29.67 | 7012 |
| 2025-12-12 | 29.36 | $29.60 | 260 |
| 2025-12-11 | 29.33 | $29.66 | 300 |
| 2025-12-10 | 29.30 | $29.60 | 100 |
| 2025-12-09 | 29.27 | $29.44 | 100 |
| 2025-12-08 | 29.25 | $29.44 | 1043 |
| 2025-12-05 | 29.23 | $29.48 | 1000 |
| 2025-12-04 | 29.20 | $29.48 | 400 |
| 2025-12-03 | 29.17 | $29.44 | 1201 |
| 2025-12-02 | 29.14 | $29.35 | 1201 |
| 2025-12-01 | 29.12 | $29.32 | 1538 |
| 2025-11-28 | 29.10 | $29.33 | 106 |
| 2025-11-26 | 29.08 | $29.27 | 125 |
| 2025-11-25 | 29.06 | $29.13 | 2738 |
| 2025-11-24 | 29.05 | $28.94 | 827 |
| 2025-11-21 | 29.06 | $28.89 | 600 |
| 2025-11-20 | 29.08 | $28.62 | 94 |
| 2025-11-19 | 29.13 | $28.85 | 1921 |
| 2025-11-18 | 29.15 | $28.91 | 1921 |
| 2025-11-17 | 29.18 | $29.06 | 1921 |
| 2025-11-14 | 29.19 | $29.24 | 3001 |
| 2025-11-13 | 29.19 | $29.28 | 18828 |
| 2025-11-12 | 29.18 | $29.44 | 18828 |
| 2025-11-11 | 29.15 | $29.36 | 18003 |
| 2025-11-10 | 29.13 | $29.29 | 30294 |
| 2025-11-07 | 29.11 | $29.13 | 30749 |
| 2025-11-06 | 29.11 | $29.08 | 6700 |
| 2025-11-05 | 29.11 | $29.10 | 400 |
| 2025-11-04 | 29.11 | $29.00 | 2233 |
| 2025-11-03 | 29.13 | $29.12 | 9410 |
| 2025-10-31 | 29.13 | $29.17 | 3700 |
| 2025-10-30 | 29.12 | $29.20 | 3932 |
| 2025-10-29 | 29.11 | $29.22 | 116 |
| 2025-10-28 | 29.10 | $29.31 | 262 |
| 2025-10-27 | 29.08 | $29.31 | 1305 |
| 2025-10-24 | 29.06 | $29.22 | 1305 |
| 2025-10-23 | 29.04 | $29.18 | 2583 |
| 2025-10-22 | 29.02 | $29.12 | 2600 |
| 2025-10-21 | 29.01 | $29.16 | 145 |
| 2025-10-20 | 29.00 | $29.22 | 1122 |
| 2025-10-17 | 28.97 | $29.10 | 111 |
| 2025-10-16 | 28.96 | $29.02 | 700 |
| 2025-10-15 | 28.96 | $29.00 | 604 |
| 2025-10-14 | 28.95 | $28.95 | 17523 |
| 2025-10-13 | 28.95 | $28.86 | 8200 |
| 2025-10-10 | 28.96 | $28.73 | 400 |
| 2025-10-09 | 28.98 | $29.05 | 140 |
| 2025-10-08 | 28.98 | $29.15 | 400 |
| 2025-10-07 | 28.96 | $29.11 | 6101 |
| 2025-10-06 | 28.94 | $29.21 | 6101 |
| 2025-10-03 | 28.92 | $29.19 | 835 |
| 2025-10-02 | 28.89 | $29.09 | 131 |
| 2025-10-01 | 28.87 | $29.08 | 1500 |
| 2025-09-30 | 28.84 | $28.98 | 500 |
| 2025-09-29 | 28.83 | $28.93 | 465 |
| 2025-09-26 | 28.82 | $28.89 | 500 |
| 2025-09-25 | 28.81 | $28.76 | — |
| 2025-09-24 | 28.82 | $28.85 | 1604 |
| 2025-09-23 | 28.81 | $28.90 | 1828 |
| 2025-09-22 | 28.80 | $28.95 | 1828 |
| 2025-09-19 | 28.79 | $28.91 | 100 |
| 2025-09-18 | 28.77 | $28.94 | 5100 |
| 2025-09-17 | 28.76 | $28.90 | 19100 |
| 2025-09-16 | 28.74 | $28.94 | 6028 |
| 2025-09-15 | 28.72 | $28.95 | 585605 |
| 2025-09-12 | 28.70 | $28.90 | 601 |
| 2025-09-11 | 28.68 | $28.93 | 2611 |
| 2025-09-10 | 28.65 | $28.78 | 1280 |
| 2025-09-09 | 28.63 | $28.80 | 1300 |
| 2025-09-08 | 28.62 | $28.84 | 5300 |
| 2025-09-05 | 28.59 | $28.71 | 500 |
| 2025-09-04 | 28.58 | $28.63 | 303 |
| 2025-09-03 | 28.58 | $28.52 | 10900 |
| 2025-09-02 | 28.58 | $28.52 | 2513 |
| 2025-08-29 | 28.59 | $28.66 | 1318 |
| 2025-08-28 | 28.58 | $28.73 | 1000 |
| 2025-08-27 | 28.56 | $28.63 | 1330 |
| 2025-08-26 | 28.56 | $28.72 | 1202 |
| 2025-08-25 | 28.54 | $28.79 | 1202 |
| 2025-08-22 | 28.51 | $28.93 | 2630 |
| 2025-08-21 | 28.47 | $28.73 | 2630 |
| 2025-08-20 | 28.44 | $28.75 | 6100 |
| 2025-08-19 | 28.41 | $28.72 | 1800 |
| 2025-08-18 | 28.38 | $28.70 | 4435 |
| 2025-08-15 | 28.35 | $28.70 | 133 |
| 2025-08-14 | 28.31 | $28.61 | 27130 |
| 2025-08-13 | 28.28 | $28.63 | 53200 |
| 2025-08-12 | 28.24 | $28.59 | 2835 |
| 2025-08-11 | 28.20 | $28.41 | 3723 |
| 2025-08-08 | 28.18 | $28.45 | 11522 |
| 2025-08-07 | 28.15 | $28.34 | 4611 |
| 2025-08-06 | 28.13 | $28.23 | 40185 |
| 2025-08-05 | 28.12 | $28.12 | 40200 |
| 2025-08-04 | 28.12 | $28.11 | 3428 |
| 2025-08-01 | 28.12 | $27.91 | 8500 |
| 2025-07-31 | 28.15 | $27.93 | 1619 |
| 2025-07-30 | 28.17 | $28.09 | 2600 |
| 2025-07-29 | 28.18 | $28.21 | 4312 |
| 2025-07-28 | 28.17 | $28.20 | 13105 |
| 2025-07-25 | 28.17 | $28.42 | 2400 |
| 2025-07-24 | 28.14 | $28.45 | 8247 |
| 2025-07-23 | 28.11 | $28.50 | 8247 |
| 2025-07-22 | 28.07 | $28.22 | 722 |
| 2025-07-21 | 28.06 | $28.15 | 900 |
| 2025-07-18 | 28.05 | $28.05 | 14100 |
| 2025-07-17 | 28.04 | $28.08 | 1565 |
| 2025-07-16 | 28.04 | $28.04 | 1600 |
| 2025-07-15 | 28.04 | $27.95 | 2200 |
| 2025-07-14 | 28.05 | $28.14 | 3122 |
| 2025-07-11 | 28.04 | $28.13 | 9684 |
| 2025-07-10 | 28.03 | $28.26 | 9700 |
| 2025-07-09 | 28.01 | $28.27 | 1743 |
| 2025-07-08 | 27.98 | $28.17 | 4645 |
| 2025-07-07 | 27.96 | $28.06 | 1046 |
| 2025-07-03 | 27.95 | $28.20 | 2344 |
| 2025-07-02 | 27.92 | $28.21 | 9800 |
| 2025-07-01 | 27.89 | $28.16 | 7900 |
| 2025-06-30 | 27.87 | $28.20 | 61808 |
| 2025-06-27 | 27.83 | $28.17 | 4200 |
| 2025-06-26 | 27.79 | $28.05 | 1400 |
| 2025-06-25 | 27.77 | $27.89 | 100 |
| 2025-06-24 | 27.75 | $27.96 | 1636 |
| 2025-06-23 | 27.73 | $27.78 | 1636 |
| 2025-06-20 | 27.73 | $27.67 | 700 |
| 2025-06-18 | 27.73 | $27.72 | 4500 |
| 2025-06-17 | 27.74 | $27.71 | 5400 |
| 2025-06-16 | 27.74 | $27.86 | 3600 |
| 2025-06-13 | 27.73 | $27.85 | 230 |
| 2025-06-12 | 27.71 | $27.99 | 1400 |
| 2025-06-11 | 27.68 | $27.93 | 445 |
| 2025-06-10 | 27.66 | $27.94 | 221 |
| 2025-06-09 | 27.63 | $27.90 | 7300 |
| 2025-06-06 | 27.60 | $27.91 | 418 |
| 2025-06-05 | 27.57 | $27.84 | 194200 |
| 2025-06-04 | 27.54 | $27.87 | 12918 |
| 2025-06-03 | 27.50 | $27.79 | 500 |
| 2025-06-02 | 27.47 | $27.89 | 6200 |
| 2025-05-30 | 27.43 | $27.74 | 646 |
| 2025-05-29 | 27.40 | $27.75 | 6100 |
| 2025-05-28 | 27.36 | $27.64 | 3047 |
| 2025-05-27 | 27.33 | $27.79 | 2000 |
| 2025-05-23 | 27.28 | $27.59 | 3200 |
| 2025-05-22 | 27.25 | $27.59 | 1300 |
| 2025-05-21 | 27.21 | $27.60 | 13902 |
| 2025-05-20 | 27.17 | $27.68 | 908 |
| 2025-05-19 | 27.12 | $27.61 | 3325 |
| 2025-05-16 | 27.06 | $27.47 | 246 |
| 2025-05-15 | 27.02 | $27.43 | 4225 |
| 2025-05-14 | 26.98 | $27.28 | 1903 |
| 2025-05-13 | 26.95 | $27.38 | 1600 |
| 2025-05-12 | 26.90 | $27.31 | 11913 |
| 2025-05-09 | 26.86 | $27.26 | 7700 |
| 2025-05-08 | 26.82 | $27.18 | 4700 |
| 2025-05-07 | 26.78 | $27.25 | 16124 |
| 2025-05-06 | 26.73 | $27.29 | 14800 |
| 2025-05-05 | 26.67 | $27.29 | 9732 |
| 2025-05-02 | 26.60 | $27.30 | 551800 |
| 2025-05-01 | 26.53 | $26.98 | 744 |
| 2025-04-30 | 26.48 | $27.04 | 800 |
| 2025-04-29 | 26.43 | $27.05 | 3942 |
| 2025-04-28 | 26.36 | $26.92 | 24842 |
| 2025-04-25 | 26.30 | $26.81 | 3542 |
| 2025-04-24 | 26.25 | $26.81 | 9100 |
| 2025-04-23 | 26.19 | $26.59 | 8800 |
| 2025-04-22 | 26.15 | $26.54 | 3400 |
| 2025-04-21 | 26.10 | $26.26 | 500200 |
| 2025-04-17 | 26.09 | $26.21 | 27800 |
| 2025-04-16 | 26.08 | $26.18 | 14100 |
| 2025-04-15 | 26.06 | $26.18 | 2729 |
| 2025-04-14 | 26.05 | $26.17 | 36700 |
| 2025-04-11 | 26.04 | $25.98 | 1927 |
| 2025-04-10 | 26.05 | $25.50 | 14700 |
| 2025-04-09 | 26.10 | $25.72 | 25100 |
| 2025-04-08 | 26.14 | $24.91 | 10638 |
| 2025-04-07 | 26.27 | $24.74 | 12024 |
| 2025-04-04 | 26.44 | $25.08 | 23829 |
| 2025-04-03 | 26.58 | $26.17 | 7512 |
| 2025-04-02 | 26.62 | $26.56 | 9300 |
| 2025-04-01 | 26.63 | $26.44 | 26200 |
| 2025-03-31 | 26.65 | $26.45 | 12300 |
| 2025-03-28 | 26.67 | $26.57 | 4311 |
| 2025-03-27 | 26.68 | $26.70 | 13200 |
| 2025-03-26 | 26.68 | $26.70 | 13900 |
| 2025-03-25 | 26.67 | $26.90 | 91000 |
| 2025-03-24 | 26.65 | $26.80 | 154332 |
| 2025-03-21 | 26.63 | $26.71 | 13500 |
| 2025-03-20 | 26.63 | $26.95 | 21500 |
| 2025-03-19 | 26.59 | $26.95 | 35100 |
| 2025-03-18 | 26.55 | $26.89 | 76533 |
| 2025-03-17 | 26.52 | $26.91 | 12949 |
| 2025-03-14 | 26.48 | $26.77 | 40225 |
| 2025-03-13 | 26.45 | $26.47 | 30300 |
| 2025-03-12 | 26.44 | $26.60 | 41300 |
| 2025-03-11 | 26.43 | $26.50 | 59418 |
| 2025-03-10 | 26.42 | $26.51 | 37600 |
| 2025-03-07 | 26.41 | $26.85 | 15531 |
| 2025-03-06 | 26.36 | $26.74 | 40102 |
| 2025-03-05 | 26.32 | $26.86 | 26700 |
| 2025-03-04 | 26.27 | $26.52 | 21425 |
| 2025-03-03 | 26.24 | $26.54 | 296800 |
| 2025-02-28 | 26.21 | $26.32 | 13700 |
| 2025-02-27 | 26.20 | $26.29 | 1716 |
| 2025-02-26 | 26.19 | $26.60 | 2134 |
| 2025-02-25 | 26.14 | $26.56 | 34539 |
| 2025-02-24 | 26.10 | $26.34 | 2722 |
| 2025-02-21 | 26.07 | $26.36 | 4300 |
| 2025-02-20 | 26.04 | $26.51 | 3315 |
| 2025-02-19 | 25.99 | $26.40 | 1747 |
| 2025-02-18 | 25.95 | $26.66 | 2700 |
| 2025-02-14 | 25.88 | $26.45 | 27300 |
| 2025-02-13 | 25.82 | $26.47 | 1241 |
| 2025-02-12 | 25.75 | $26.16 | 1410 |
| 2025-02-11 | 25.70 | $26.07 | 3300 |
| 2025-02-10 | 25.67 | $25.96 | 1244 |
| 2025-02-07 | 25.63 | $25.83 | 2900 |
| 2025-02-06 | 25.61 | $26.04 | 1100 |
| 2025-02-05 | 25.57 | $25.94 | 10041 |
| 2025-02-04 | 25.53 | $25.73 | 4900 |
| 2025-02-03 | 25.51 | $25.53 | 4117 |
| 2025-01-31 | 25.51 | $25.75 | 4600 |
| 2025-01-30 | 25.48 | $25.93 | 5400 |
| 2025-01-29 | 25.43 | $25.73 | 2500 |
| 2025-01-28 | 25.40 | $25.72 | 2600 |
| 2025-01-27 | 25.37 | $25.72 | 1800 |
| 2025-01-24 | 25.33 | $25.73 | 5000 |
| 2025-01-23 | 25.29 | $25.60 | 3332 |
| 2025-01-22 | 25.26 | $25.48 | 1100 |
| 2025-01-21 | 25.24 | $25.52 | 900 |
| 2025-01-17 | 25.21 | $25.25 | 3000 |
| 2025-01-16 | 25.20 | $25.19 | 7735 |
| 2025-01-15 | 25.20 | $25.12 | 3319 |
| 2025-01-14 | 25.21 | $25.04 | 825 |
| 2025-01-13 | 25.23 | $24.99 | 4000 |
| 2025-01-10 | 25.25 | $25.01 | 5100 |
| 2025-01-08 | 25.28 | $25.19 | 2300 |
| 2025-01-07 | 25.29 | $25.22 | 2403 |
| 2025-01-06 | 25.30 | $25.21 | 3746 |
| 2025-01-03 | 25.30 | $25.11 | 2800 |
| 2025-01-02 | 25.32 | $25.08 | 3100 |
| 2024-12-31 | 25.35 | $25.13 | 54900 |
| 2024-12-30 | 25.37 | $25.12 | 2045 |
| 2024-12-27 | 25.40 | $25.19 | 2100 |
| 2024-12-26 | 25.42 | $25.19 | 1732 |
| 2024-12-24 | 25.45 | $25.14 | 500 |
| 2024-12-23 | 25.48 | $25.12 | 9709 |
| 2024-12-20 | 25.52 | $25.09 | 1905 |
| 2024-12-19 | 25.56 | $25.14 | 2300 |
| 2024-12-18 | 25.61 | $25.13 | 1200 |
| 2024-12-17 | 25.66 | $25.47 | 1046 |
| 2024-12-16 | 25.68 | $25.55 | 1308 |
| 2024-12-13 | 25.69 | $25.57 | 1900 |
| 2024-12-12 | 25.70 | $25.61 | 1837 |
| 2024-12-11 | 25.71 | $25.79 | 504 |
| 2024-12-10 | 25.70 | $25.69 | 1900 |
| 2024-12-09 | 25.70 | $25.87 | 1200 |
| 2024-12-06 | 25.69 | $25.88 | 5100 |
| 2024-12-05 | 25.67 | $25.89 | 714 |
| 2024-12-04 | 25.64 | $25.79 | 3040 |
| 2024-12-03 | 25.63 | $25.80 | 1130 |
| 2024-12-02 | 25.61 | $25.74 | 2027 |
| 2024-11-29 | 25.59 | $25.63 | 100 |
| 2024-11-27 | 25.59 | $25.41 | 2132 |
| 2024-11-26 | 25.61 | $25.38 | 7500 |
| 2024-11-25 | 25.63 | $25.44 | 2524 |
| 2024-11-22 | 25.65 | $25.36 | 505737 |
| 2024-11-21 | 25.68 | $25.31 | 9900 |
| 2024-11-20 | 25.72 | $25.28 | — |
| 2024-11-19 | 25.77 | $25.35 | 823 |
| 2024-11-18 | 25.81 | $25.36 | — |
| 2024-11-15 | 25.86 | $25.32 | 517 |
| 2024-11-14 | 25.92 | $25.41 | 5400 |
| 2024-11-13 | 25.97 | $25.37 | 400 |
| 2024-11-12 | 26.04 | $25.46 | 139 |
| 2024-11-11 | 26.10 | $25.80 | 33834 |
| 2024-11-08 | 26.13 | $25.78 | 200 |
| 2024-11-07 | 26.16 | $26.06 | — |
| 2024-11-06 | 26.18 | $25.79 | 200 |
| 2024-11-05 | 26.22 | $26.11 | 1234 |
| 2024-11-04 | 26.23 | $25.94 | 811 |
| 2024-11-01 | 26.26 | $25.92 | 140 |
| 2024-10-31 | 26.29 | $25.87 | 8339 |
| 2024-10-30 | 26.34 | $26.00 | — |
| 2024-10-29 | 26.37 | $26.13 | 400 |
| 2024-10-28 | 26.40 | $26.20 | 600 |
| 2024-10-25 | 26.42 | $26.04 | — |
| 2024-10-24 | 26.46 | $26.10 | 100 |
| 2024-10-23 | 26.50 | $26.00 | 2004 |
| 2024-10-22 | 26.55 | $26.21 | 444 |
| 2024-10-21 | 26.59 | $26.31 | — |
| 2024-10-18 | 26.62 | $26.56 | 700 |
| 2024-10-17 | 26.62 | $26.43 | — |
| 2024-10-16 | 26.64 | $26.44 | 100 |
| 2024-10-15 | 26.66 | $26.40 | 311 |
| 2024-10-14 | 26.69 | $26.75 | 104 |
| 2024-10-11 | 26.68 | $26.69 | — |
| 2024-10-10 | 26.68 | $26.58 | 5300 |
| 2024-10-09 | 26.69 | $26.61 | 300 |
| 2024-10-08 | 26.70 | $26.60 | 101 |
| 2024-10-07 | 26.71 | $26.63 | 1549 |
| 2024-10-04 | 26.72 | $26.75 | 215 |
| 2024-10-03 | 26.72 | $26.63 | 100 |
| 2024-10-02 | 26.73 | $26.83 | 4830 |
| 2024-10-01 | 26.72 | $26.87 | 4318 |
| 2024-09-30 | 26.70 | $27.01 | 5100 |
| 2024-09-27 | 26.67 | $27.10 | 1611 |
| 2024-09-26 | 26.63 | $27.20 | 200 |
| 2024-09-25 | 26.56 | $26.77 | 1000 |
| 2024-09-24 | 26.54 | $26.88 | 2200 |
| 2024-09-23 | 26.51 | $26.76 | — |
| 2024-09-20 | 26.48 | $26.69 | 100 |
| 2024-09-19 | 26.46 | $26.85 | 1600 |
| 2024-09-18 | 26.42 | $26.51 | 100 |
| 2024-09-17 | 26.41 | $26.54 | 1936 |
| 2024-09-16 | 26.39 | $26.68 | 1300 |
| 2024-09-13 | 26.36 | $26.51 | 1130 |
| 2024-09-12 | 26.35 | $26.45 | 239 |
| 2024-09-11 | 26.34 | $26.28 | 616 |
| 2024-09-10 | 26.34 | $26.18 | 1000 |
| 2024-09-09 | 26.36 | $26.27 | — |
| 2024-09-06 | 26.37 | $26.09 | — |
| 2024-09-05 | 26.40 | $26.44 | 1100 |
| 2024-09-04 | 26.40 | $26.45 | 600 |
| 2024-09-03 | 26.39 | $26.52 | 8026 |
| 2024-08-30 | 26.38 | $26.89 | — |
| 2024-08-29 | 26.32 | $26.82 | 200 |
| 2024-08-28 | 26.27 | $26.75 | 420 |
| 2024-08-27 | 26.22 | $26.83 | 200 |
| 2024-08-26 | 26.16 | $26.73 | 2500 |
| 2024-08-23 | 26.10 | $26.78 | 1035 |
| 2024-08-22 | 26.02 | $26.45 | 240 |
| 2024-08-21 | 25.98 | $26.57 | 600 |
| 2024-08-20 | 25.92 | $26.41 | 1200 |
| 2024-08-19 | 25.87 | $26.46 | — |
| 2024-08-16 | 25.80 | $26.20 | 4800 |
| 2024-08-15 | 25.76 | $26.08 | 2928 |
| 2024-08-14 | 25.73 | $25.88 | 917 |
| 2024-08-13 | 25.71 | $25.83 | 32039 |
| 2024-08-12 | 25.70 | $25.52 | 200 |
| 2024-08-09 | 25.72 | $25.59 | 4607 |
| 2024-08-08 | 25.73 | $25.49 | 600 |
| 2024-08-07 | 25.76 | $25.25 | 8104 |
| 2024-08-06 | 25.81 | $25.19 | 4600 |
| 2024-08-05 | 25.87 | $25.17 | 10641 |
| 2024-08-02 | 25.95 | $25.47 | 2300 |
| 2024-08-01 | 26.00 | $25.72 | — |
| 2024-07-31 | 26.03 | $26.21 | 1200 |
| 2024-07-30 | 26.01 | $25.94 | 200 |
| 2024-07-29 | 26.02 | $25.90 | 100 |
| 2024-07-26 | 26.03 | $25.96 | 1825 |
| 2024-07-25 | 26.04 | $25.75 | 1611 |
| 2024-07-24 | 26.07 | $25.85 | 220 |
| 2024-07-23 | 26.09 | $26.09 | 500 |
| 2024-07-22 | 26.09 | $26.24 | 2020 |
| 2024-07-19 | 26.07 | $26.00 | 43 |
| 2024-07-18 | 26.08 | $26.11 | 6922 |
| 2024-07-17 | 26.08 | $26.31 | 298 |
| 2024-07-16 | 26.05 | $26.39 | 813 |
| 2024-07-15 | 26.02 | $26.31 | 394 |
| 2024-07-12 | 25.98 | $26.47 | 150 |
| 2024-07-11 | 25.93 | $26.27 | 114 |
| 2024-07-10 | 25.90 | $26.21 | — |
| 2024-07-09 | 25.86 | $25.95 | — |
| 2024-07-08 | 25.85 | $26.04 | 125 |
| 2024-07-05 | 25.84 | $26.13 | 716 |
| 2024-07-03 | 25.80 | $26.01 | 272 |
| 2024-07-02 | 25.78 | $25.80 | — |
| 2024-07-01 | 25.78 | $25.75 | 768 |
| 2024-06-28 | 25.78 | $25.71 | 536 |
| 2024-06-27 | 25.79 | $25.71 | — |
| 2024-06-26 | 25.80 | $25.68 | 873 |
| 2024-06-25 | 25.82 | $25.80 | 3101 |
| 2024-06-24 | 25.82 | $25.76 | 3575 |
| 2024-06-21 | 25.82 | $25.62 | 1659 |
| 2024-06-20 | 25.84 | $25.74 | 2245 |
| 2024-06-18 | 25.86 | $25.72 | 788 |
| 2024-06-17 | 25.87 | $25.65 | 1899 |
| 2024-06-14 | 25.89 | $25.57 | 1117 |
| 2024-06-13 | 25.93 | $25.82 | 4401 |
| 2024-06-12 | 25.94 | $26.03 | 12254 |
| 2024-06-11 | 25.93 | $25.80 | 14448 |
| 2024-06-10 | 25.94 | $26.03 | 490 |
| 2024-06-07 | 25.93 | $26.03 | 2312 |
| 2024-06-06 | 25.92 | $26.23 | 339 |
| 2024-06-05 | 25.89 | $26.16 | 5598 |
| 2024-06-04 | 25.86 | $26.05 | 40 |
| 2024-06-03 | 25.84 | $26.07 | 840 |
| 2024-05-31 | 25.82 | $26.00 | 3316 |
| 2024-05-30 | 25.80 | $25.84 | 35 |
| 2024-05-29 | 25.80 | $25.69 | 1168 |
| 2024-05-28 | 25.81 | $25.97 | 13580 |
| 2024-05-24 | 25.79 | $25.98 | 956 |
| 2024-05-23 | 25.77 | $25.83 | 246 |
| 2024-05-22 | 25.77 | $25.91 | — |
| 2024-05-21 | 25.75 | $26.09 | 52 |
| 2024-05-20 | 25.72 | $26.12 | 5 |
| 2024-05-17 | 25.68 | $26.11 | 225 |
| 2024-05-16 | 25.63 | $26.04 | 4 |
| 2024-05-15 | 25.59 | $26.13 | 54 |
| 2024-05-14 | 25.53 | $25.94 | 304 |
| 2024-05-13 | 25.49 | $25.82 | 23820 |
| 2024-05-10 | 25.45 | $25.82 | 80 |
| 2024-05-09 | 25.41 | $25.77 | 153 |
| 2024-05-08 | 25.38 | $25.65 | 814 |
| 2024-05-07 | 25.35 | $25.68 | 15151 |
| 2024-05-06 | 25.31 | $25.61 | 18 |
| 2024-05-03 | 25.28 | $25.50 | 8022 |
| 2024-05-02 | 25.26 | $25.33 | 118 |
| 2024-05-01 | 25.25 | $25.11 | 11133 |
| 2024-04-30 | 25.27 | $25.17 | 4029 |
| 2024-04-29 | 25.28 | $25.36 | 1975 |
| 2024-04-26 | 25.27 | $25.29 | 15460 |
| 2024-04-25 | 25.27 | $25.17 | 3272 |
| 2024-04-24 | 25.28 | $25.26 | 2327 |
| 2024-04-23 | 25.28 | $25.29 | 17350 |
| 2024-04-22 | 25.28 | $25.09 | 2988 |
| 2024-04-19 | 25.30 | $24.91 | 43849 |
| 2024-04-18 | 25.34 | $24.94 | 27827 |
| 2024-04-17 | 25.38 | $24.97 | 11068 |
| 2024-04-16 | 25.42 | $24.96 | 2100 |
| 2024-04-15 | 25.47 | $25.11 | — |
| 2024-04-12 | 25.51 | $25.17 | 4175 |
| 2024-04-11 | 25.55 | $25.44 | 6215 |
| 2024-04-10 | 25.56 | $25.39 | 1094 |
| 2024-04-09 | 25.58 | $25.61 | 1986 |
| 2024-04-08 | 25.57 | $25.59 | 3447 |
| 2024-04-05 | 25.57 | $25.51 | 7880 |
| 2024-04-04 | 25.58 | $25.46 | 9321 |
| 2024-04-03 | 25.59 | $25.60 | 13351 |
| 2024-04-02 | 25.59 | $25.50 | 3829 |
| 2024-04-01 | 25.60 | $25.65 | 469973 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
30.47
2026-07-21
Close Price
$30.52
Vol: 7201
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
25.12
Average
27.65
Maximum
30.48
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 30.47 | $30.52 | 7201 |
| 2026-07-20 | 30.46 | $30.30 | 8200 |
| 2026-07-17 | 30.48 | $30.42 | 18530 |
| 2026-07-16 | 30.48 | $30.51 | 3400 |
| 2026-07-15 | 30.48 | $30.64 | 1045 |
| 2026-07-14 | 30.46 | $30.58 | 17100 |
| 2026-07-13 | 30.44 | $30.35 | 5526 |
| 2026-07-10 | 30.45 | $30.54 | 1900 |
| 2026-07-09 | 30.44 | $30.46 | 4300 |
| 2026-07-08 | 30.43 | $30.38 | 43300 |
| 2026-07-07 | 30.43 | $30.56 | 900 |
| 2026-07-06 | 30.41 | $30.72 | 13828 |
| 2026-07-02 | 30.38 | $30.58 | 6300 |
| 2026-07-01 | 30.35 | $30.31 | 111800 |
| 2026-06-30 | 30.35 | $30.45 | 19401 |
| 2026-06-29 | 30.34 | $30.37 | 3427 |
| 2026-06-26 | 30.33 | $30.28 | 5409 |
| 2026-06-25 | 30.34 | $30.32 | 3507 |
| 2026-06-24 | 30.34 | $30.22 | 6500 |
| 2026-06-23 | 30.35 | $30.22 | 11000 |
| 2026-06-22 | 30.36 | $30.56 | 5108 |
| 2026-06-18 | 30.33 | $30.54 | 3737 |
| 2026-06-17 | 30.31 | $30.46 | 3800 |
| 2026-06-16 | 30.29 | $30.57 | 20600 |
| 2026-06-15 | 30.26 | $30.47 | 12940 |
| 2026-06-12 | 30.23 | $30.39 | 53838 |
| 2026-06-11 | 30.21 | $30.38 | 7312 |
| 2026-06-10 | 30.19 | $29.90 | 28800 |
| 2026-06-09 | 30.22 | $30.12 | 6300 |
| 2026-06-08 | 30.23 | $30.06 | 1637 |
| 2026-06-05 | 30.24 | $30.02 | 20200 |
| 2026-06-04 | 30.25 | $30.44 | 7900 |
| 2026-06-03 | 30.23 | $30.30 | 27507 |
| 2026-06-02 | 30.22 | $30.37 | 874600 |
| 2026-06-01 | 30.19 | $30.35 | 480000 |
| 2026-05-29 | 30.17 | $30.35 | 36400 |
| 2026-05-28 | 30.14 | $30.34 | 20500 |
| 2026-05-27 | 30.12 | $30.35 | 9700 |
| 2026-05-26 | 30.08 | $30.36 | 55314 |
| 2026-05-22 | 30.05 | $30.17 | 33700 |
| 2026-05-21 | 30.03 | $30.22 | 13846 |
| 2026-05-20 | 30.00 | $30.16 | 18900 |
| 2026-05-19 | 29.98 | $29.89 | 5725 |
| 2026-05-18 | 29.98 | $29.98 | 25820 |
| 2026-05-15 | 29.98 | $29.76 | 2.9M |
| 2026-05-14 | 30.00 | $30.14 | 31200 |
| 2026-05-13 | 29.98 | $30.14 | 103239 |
| 2026-05-12 | 29.96 | $30.05 | 35200 |
| 2026-05-11 | 29.95 | $30.16 | 98843 |
| 2026-05-08 | 29.93 | $30.19 | 972400 |
| 2026-05-07 | 29.90 | $30.05 | 153125 |
| 2026-05-06 | 29.89 | $30.36 | 1.8M |
| 2026-05-05 | 29.85 | $29.86 | 52138 |
| 2026-05-04 | 29.85 | $29.66 | 6800 |
| 2026-05-01 | 29.86 | $29.91 | 490342 |
| 2026-04-30 | 29.85 | $29.94 | 26200 |
| 2026-04-29 | 29.84 | $29.52 | 20600 |
| 2026-04-28 | 29.86 | $29.71 | 26700 |
| 2026-04-27 | 29.86 | $29.79 | 10130 |
| 2026-04-24 | 29.84 | $29.82 | 27524 |
| 2026-04-23 | 29.81 | $29.75 | 16442 |
| 2026-04-22 | 29.79 | $29.80 | 36200 |
| 2026-04-21 | 29.76 | $29.75 | 99122 |
| 2026-04-20 | 29.73 | $30.16 | 68200 |
| 2026-04-17 | 29.65 | $30.26 | 191309 |
| 2026-04-16 | 29.55 | $30.01 | 8500 |
| 2026-04-15 | 29.48 | $30.06 | 10500 |
| 2026-04-14 | 29.39 | $30.20 | 179713 |
| 2026-04-13 | 29.29 | $30.01 | 8500 |
| 2026-04-10 | 29.20 | $29.91 | 16929 |
| 2026-04-09 | 29.12 | $29.90 | 7631 |
| 2026-04-08 | 29.03 | $29.87 | 15000 |
| 2026-04-07 | 28.94 | $29.22 | 8345 |
| 2026-04-06 | 28.92 | $29.21 | 64806 |
| 2026-04-02 | 28.90 | $29.22 | 66229 |
| 2026-04-01 | 28.88 | $29.28 | 180200 |
| 2026-03-31 | 28.85 | $29.03 | 53900 |
| 2026-03-30 | 28.86 | $28.43 | 9600 |
| 2026-03-27 | 28.92 | $28.42 | 9103 |
| 2026-03-26 | 29.00 | $28.58 | 94919 |
| 2026-03-25 | 29.07 | $28.97 | 9700 |
| 2026-03-24 | 29.11 | $28.73 | 16600 |
| 2026-03-23 | 29.18 | $28.82 | 10800 |
| 2026-03-20 | 29.25 | $28.44 | 16600 |
| 2026-03-19 | 29.37 | $28.96 | 114639 |
| 2026-03-18 | 29.44 | $28.95 | 35703 |
| 2026-03-17 | 29.52 | $29.28 | 30600 |
| 2026-03-16 | 29.58 | $29.21 | 24200 |
| 2026-03-13 | 29.64 | $28.86 | 14017 |
| 2026-03-12 | 29.75 | $29.11 | 21203 |
| 2026-03-11 | 29.84 | $29.39 | 42542 |
| 2026-03-10 | 29.90 | $29.41 | 41900 |
| 2026-03-09 | 29.97 | $29.37 | 40500 |
| 2026-03-06 | 30.04 | $29.24 | 52200 |
| 2026-03-05 | 30.14 | $29.41 | 112606 |
| 2026-03-04 | 30.22 | $29.78 | 334800 |
| 2026-03-03 | 30.27 | $29.57 | 118828 |
| 2026-03-02 | 30.34 | $30.12 | 401023 |
| 2026-02-27 | 30.36 | $30.53 | 356100 |
| 2026-02-26 | 30.34 | $30.40 | 50304 |
| 2026-02-25 | 30.33 | $30.40 | 17400 |
| 2026-02-24 | 30.32 | $30.38 | 10749 |
| 2026-02-23 | 30.31 | $30.37 | 6600 |
| 2026-02-20 | 30.30 | $30.33 | 214 |
| 2026-02-19 | 30.29 | $30.34 | 4840 |
| 2026-02-18 | 30.28 | $30.33 | 6900 |
| 2026-02-17 | 30.27 | $30.29 | 1906 |
| 2026-02-13 | 30.27 | $30.32 | 24400 |
| 2026-02-12 | 30.26 | $30.33 | 6348 |
| 2026-02-11 | 30.25 | $30.33 | 2503 |
| 2026-02-10 | 30.24 | $30.31 | 1200 |
| 2026-02-09 | 30.22 | $30.32 | 5000 |
| 2026-02-06 | 30.21 | $30.29 | 14640 |
| 2026-02-05 | 30.20 | $30.23 | 12013 |
| 2026-02-04 | 30.19 | $30.22 | 7511 |
| 2026-02-03 | 30.18 | $30.24 | 13403 |
| 2026-02-02 | 30.17 | $30.25 | 2700 |
| 2026-01-30 | 30.16 | $30.22 | 800 |
| 2026-01-29 | 30.15 | $30.23 | 34100 |
| 2026-01-28 | 30.14 | $30.22 | 16774 |
| 2026-01-27 | 30.12 | $30.24 | 17100 |
| 2026-01-26 | 30.11 | $30.21 | 1300 |
| 2026-01-23 | 30.09 | $30.19 | 1858 |
| 2026-01-22 | 30.07 | $30.16 | 1900 |
| 2026-01-21 | 30.06 | $30.13 | 5827 |
| 2026-01-20 | 30.04 | $30.04 | 39100 |
| 2026-01-16 | 30.04 | $30.16 | 2832 |
| 2026-01-15 | 30.01 | $30.13 | 713 |
| 2026-01-14 | 29.99 | $30.11 | 830 |
| 2026-01-13 | 29.97 | $30.11 | 6351 |
| 2026-01-12 | 29.95 | $30.09 | 6400 |
| 2026-01-09 | 29.92 | $30.10 | 600 |
| 2026-01-08 | 29.89 | $30.04 | 2604 |
| 2026-01-07 | 29.87 | $30.03 | 2604 |
| 2026-01-06 | 29.84 | $30.05 | 1333 |
| 2026-01-05 | 29.81 | $30.05 | 700 |
| 2026-01-02 | 29.78 | $29.96 | 132 |
| 2025-12-31 | 29.75 | $29.87 | 410 |
| 2025-12-30 | 29.73 | $29.90 | 410 |
| 2025-12-29 | 29.70 | $29.88 | 5300 |
| 2025-12-26 | 29.67 | $29.90 | 100 |
| 2025-12-24 | 29.64 | $29.86 | 100 |
| 2025-12-23 | 29.61 | $29.84 | 605 |
| 2025-12-22 | 29.57 | $29.77 | 500 |
| 2025-12-19 | 29.54 | $29.69 | 1540 |
| 2025-12-18 | 29.51 | $29.63 | 3806 |
| 2025-12-17 | 29.48 | $29.53 | 933 |
| 2025-12-16 | 29.46 | $29.64 | 933 |
| 2025-12-15 | 29.42 | $29.67 | 7012 |
| 2025-12-12 | 29.38 | $29.60 | 260 |
| 2025-12-11 | 29.35 | $29.66 | 300 |
| 2025-12-10 | 29.31 | $29.60 | 100 |
| 2025-12-09 | 29.27 | $29.44 | 100 |
| 2025-12-08 | 29.25 | $29.44 | 1043 |
| 2025-12-05 | 29.22 | $29.48 | 1000 |
| 2025-12-04 | 29.20 | $29.48 | 400 |
| 2025-12-03 | 29.16 | $29.44 | 1201 |
| 2025-12-02 | 29.13 | $29.35 | 1201 |
| 2025-12-01 | 29.11 | $29.32 | 1538 |
| 2025-11-28 | 29.09 | $29.33 | 106 |
| 2025-11-26 | 29.07 | $29.27 | 125 |
| 2025-11-25 | 29.05 | $29.13 | 2738 |
| 2025-11-24 | 29.05 | $28.94 | 827 |
| 2025-11-21 | 29.07 | $28.89 | 600 |
| 2025-11-20 | 29.10 | $28.62 | 94 |
| 2025-11-19 | 29.15 | $28.85 | 1921 |
| 2025-11-18 | 29.18 | $28.91 | 1921 |
| 2025-11-17 | 29.21 | $29.06 | 1921 |
| 2025-11-14 | 29.22 | $29.24 | 3001 |
| 2025-11-13 | 29.22 | $29.28 | 18828 |
| 2025-11-12 | 29.21 | $29.44 | 18828 |
| 2025-11-11 | 29.18 | $29.36 | 18003 |
| 2025-11-10 | 29.16 | $29.29 | 30294 |
| 2025-11-07 | 29.15 | $29.13 | 30749 |
| 2025-11-06 | 29.14 | $29.08 | 6700 |
| 2025-11-05 | 29.15 | $29.10 | 400 |
| 2025-11-04 | 29.15 | $29.00 | 2233 |
| 2025-11-03 | 29.16 | $29.12 | 9410 |
| 2025-10-31 | 29.16 | $29.17 | 3700 |
| 2025-10-30 | 29.15 | $29.20 | 3932 |
| 2025-10-29 | 29.14 | $29.22 | 116 |
| 2025-10-28 | 29.13 | $29.31 | 262 |
| 2025-10-27 | 29.11 | $29.31 | 1305 |
| 2025-10-24 | 29.09 | $29.22 | 1305 |
| 2025-10-23 | 29.07 | $29.18 | 2583 |
| 2025-10-22 | 29.06 | $29.12 | 2600 |
| 2025-10-21 | 29.05 | $29.16 | 145 |
| 2025-10-20 | 29.03 | $29.22 | 1122 |
| 2025-10-17 | 29.01 | $29.10 | 111 |
| 2025-10-16 | 29.00 | $29.02 | 700 |
| 2025-10-15 | 28.99 | $29.00 | 604 |
| 2025-10-14 | 28.99 | $28.95 | 17523 |
| 2025-10-13 | 28.99 | $28.86 | 8200 |
| 2025-10-10 | 29.00 | $28.73 | 400 |
| 2025-10-09 | 29.03 | $29.05 | 140 |
| 2025-10-08 | 29.02 | $29.15 | 400 |
| 2025-10-07 | 29.00 | $29.11 | 6101 |
| 2025-10-06 | 28.99 | $29.21 | 6101 |
| 2025-10-03 | 28.96 | $29.19 | 835 |
| 2025-10-02 | 28.93 | $29.09 | 131 |
| 2025-10-01 | 28.91 | $29.08 | 1500 |
| 2025-09-30 | 28.89 | $28.98 | 500 |
| 2025-09-29 | 28.88 | $28.93 | 465 |
| 2025-09-26 | 28.87 | $28.89 | 500 |
| 2025-09-25 | 28.86 | $28.76 | — |
| 2025-09-24 | 28.86 | $28.85 | 1604 |
| 2025-09-23 | 28.86 | $28.90 | 1828 |
| 2025-09-22 | 28.85 | $28.95 | 1828 |
| 2025-09-19 | 28.83 | $28.91 | 100 |
| 2025-09-18 | 28.82 | $28.94 | 5100 |
| 2025-09-17 | 28.80 | $28.90 | 19100 |
| 2025-09-16 | 28.79 | $28.94 | 6028 |
| 2025-09-15 | 28.77 | $28.95 | 585605 |
| 2025-09-12 | 28.75 | $28.90 | 601 |
| 2025-09-11 | 28.73 | $28.93 | 2611 |
| 2025-09-10 | 28.71 | $28.78 | 1280 |
| 2025-09-09 | 28.70 | $28.80 | 1300 |
| 2025-09-08 | 28.69 | $28.84 | 5300 |
| 2025-09-05 | 28.67 | $28.71 | 500 |
| 2025-09-04 | 28.67 | $28.63 | 303 |
| 2025-09-03 | 28.66 | $28.52 | 10900 |
| 2025-09-02 | 28.67 | $28.52 | 2513 |
| 2025-08-29 | 28.68 | $28.66 | 1318 |
| 2025-08-28 | 28.67 | $28.73 | 1000 |
| 2025-08-27 | 28.64 | $28.63 | 1330 |
| 2025-08-26 | 28.63 | $28.72 | 1202 |
| 2025-08-25 | 28.60 | $28.79 | 1202 |
| 2025-08-22 | 28.57 | $28.93 | 2630 |
| 2025-08-21 | 28.52 | $28.73 | 2630 |
| 2025-08-20 | 28.48 | $28.75 | 6100 |
| 2025-08-19 | 28.45 | $28.72 | 1800 |
| 2025-08-18 | 28.41 | $28.70 | 4435 |
| 2025-08-15 | 28.37 | $28.70 | 133 |
| 2025-08-14 | 28.33 | $28.61 | 27130 |
| 2025-08-13 | 28.30 | $28.63 | 53200 |
| 2025-08-12 | 28.26 | $28.59 | 2835 |
| 2025-08-11 | 28.22 | $28.41 | 3723 |
| 2025-08-08 | 28.20 | $28.45 | 11522 |
| 2025-08-07 | 28.17 | $28.34 | 4611 |
| 2025-08-06 | 28.16 | $28.23 | 40185 |
| 2025-08-05 | 28.15 | $28.12 | 40200 |
| 2025-08-04 | 28.16 | $28.11 | 3428 |
| 2025-08-01 | 28.16 | $27.91 | 8500 |
| 2025-07-31 | 28.19 | $27.93 | 1619 |
| 2025-07-30 | 28.21 | $28.09 | 2600 |
| 2025-07-29 | 28.22 | $28.21 | 4312 |
| 2025-07-28 | 28.22 | $28.20 | 13105 |
| 2025-07-25 | 28.22 | $28.42 | 2400 |
| 2025-07-24 | 28.19 | $28.45 | 8247 |
| 2025-07-23 | 28.16 | $28.50 | 8247 |
| 2025-07-22 | 28.13 | $28.22 | 722 |
| 2025-07-21 | 28.12 | $28.15 | 900 |
| 2025-07-18 | 28.11 | $28.05 | 14100 |
| 2025-07-17 | 28.11 | $28.08 | 1565 |
| 2025-07-16 | 28.11 | $28.04 | 1600 |
| 2025-07-15 | 28.10 | $27.95 | 2200 |
| 2025-07-14 | 28.11 | $28.14 | 3122 |
| 2025-07-11 | 28.10 | $28.13 | 9684 |
| 2025-07-10 | 28.09 | $28.26 | 9700 |
| 2025-07-09 | 28.06 | $28.27 | 1743 |
| 2025-07-08 | 28.03 | $28.17 | 4645 |
| 2025-07-07 | 28.01 | $28.06 | 1046 |
| 2025-07-03 | 28.00 | $28.20 | 2344 |
| 2025-07-02 | 27.98 | $28.21 | 9800 |
| 2025-07-01 | 27.95 | $28.16 | 7900 |
| 2025-06-30 | 27.92 | $28.20 | 61808 |
| 2025-06-27 | 27.89 | $28.17 | 4200 |
| 2025-06-26 | 27.86 | $28.05 | 1400 |
| 2025-06-25 | 27.84 | $27.89 | 100 |
| 2025-06-24 | 27.83 | $27.96 | 1636 |
| 2025-06-23 | 27.82 | $27.78 | 1636 |
| 2025-06-20 | 27.82 | $27.67 | 700 |
| 2025-06-18 | 27.83 | $27.72 | 4500 |
| 2025-06-17 | 27.84 | $27.71 | 5400 |
| 2025-06-16 | 27.85 | $27.86 | 3600 |
| 2025-06-13 | 27.84 | $27.85 | 230 |
| 2025-06-12 | 27.83 | $27.99 | 1400 |
| 2025-06-11 | 27.80 | $27.93 | 445 |
| 2025-06-10 | 27.78 | $27.94 | 221 |
| 2025-06-09 | 27.75 | $27.90 | 7300 |
| 2025-06-06 | 27.73 | $27.91 | 418 |
| 2025-06-05 | 27.70 | $27.84 | 194200 |
| 2025-06-04 | 27.67 | $27.87 | 12918 |
| 2025-06-03 | 27.64 | $27.79 | 500 |
| 2025-06-02 | 27.61 | $27.89 | 6200 |
| 2025-05-30 | 27.57 | $27.74 | 646 |
| 2025-05-29 | 27.54 | $27.75 | 6100 |
| 2025-05-28 | 27.51 | $27.64 | 3047 |
| 2025-05-27 | 27.48 | $27.79 | 2000 |
| 2025-05-23 | 27.44 | $27.59 | 3200 |
| 2025-05-22 | 27.41 | $27.59 | 1300 |
| 2025-05-21 | 27.37 | $27.60 | 13902 |
| 2025-05-20 | 27.34 | $27.68 | 908 |
| 2025-05-19 | 27.28 | $27.61 | 3325 |
| 2025-05-16 | 27.23 | $27.47 | 246 |
| 2025-05-15 | 27.19 | $27.43 | 4225 |
| 2025-05-14 | 27.14 | $27.28 | 1903 |
| 2025-05-13 | 27.11 | $27.38 | 1600 |
| 2025-05-12 | 27.05 | $27.31 | 11913 |
| 2025-05-09 | 27.00 | $27.26 | 7700 |
| 2025-05-08 | 26.95 | $27.18 | 4700 |
| 2025-05-07 | 26.89 | $27.25 | 16124 |
| 2025-05-06 | 26.82 | $27.29 | 14800 |
| 2025-05-05 | 26.73 | $27.29 | 9732 |
| 2025-05-02 | 26.63 | $27.30 | 551800 |
| 2025-05-01 | 26.52 | $26.98 | 744 |
| 2025-04-30 | 26.45 | $27.04 | 800 |
| 2025-04-29 | 26.36 | $27.05 | 3942 |
| 2025-04-28 | 26.27 | $26.92 | 24842 |
| 2025-04-25 | 26.19 | $26.81 | 3542 |
| 2025-04-24 | 26.13 | $26.81 | 9100 |
| 2025-04-23 | 26.06 | $26.59 | 8800 |
| 2025-04-22 | 26.01 | $26.54 | 3400 |
| 2025-04-21 | 25.97 | $26.26 | 500200 |
| 2025-04-17 | 25.96 | $26.21 | 27800 |
| 2025-04-16 | 25.95 | $26.18 | 14100 |
| 2025-04-15 | 25.95 | $26.18 | 2729 |
| 2025-04-14 | 25.96 | $26.17 | 36700 |
| 2025-04-11 | 25.97 | $25.98 | 1927 |
| 2025-04-10 | 26.00 | $25.50 | 14700 |
| 2025-04-09 | 26.09 | $25.72 | 25100 |
| 2025-04-08 | 26.15 | $24.91 | 10638 |
| 2025-04-07 | 26.30 | $24.74 | 12024 |
| 2025-04-04 | 26.48 | $25.08 | 23829 |
| 2025-04-03 | 26.63 | $26.17 | 7512 |
| 2025-04-02 | 26.68 | $26.56 | 9300 |
| 2025-04-01 | 26.70 | $26.44 | 26200 |
| 2025-03-31 | 26.72 | $26.45 | 12300 |
| 2025-03-28 | 26.75 | $26.57 | 4311 |
| 2025-03-27 | 26.76 | $26.70 | 13200 |
| 2025-03-26 | 26.76 | $26.70 | 13900 |
| 2025-03-25 | 26.76 | $26.90 | 91000 |
| 2025-03-24 | 26.74 | $26.80 | 154332 |
| 2025-03-21 | 26.72 | $26.71 | 13500 |
| 2025-03-20 | 26.71 | $26.95 | 21500 |
| 2025-03-19 | 26.68 | $26.95 | 35100 |
| 2025-03-18 | 26.65 | $26.89 | 76533 |
| 2025-03-17 | 26.61 | $26.91 | 12949 |
| 2025-03-14 | 26.58 | $26.77 | 40225 |
| 2025-03-13 | 26.56 | $26.47 | 30300 |
| 2025-03-12 | 26.56 | $26.60 | 41300 |
| 2025-03-11 | 26.55 | $26.50 | 59418 |
| 2025-03-10 | 26.55 | $26.51 | 37600 |
| 2025-03-07 | 26.54 | $26.85 | 15531 |
| 2025-03-06 | 26.49 | $26.74 | 40102 |
| 2025-03-05 | 26.46 | $26.86 | 26700 |
| 2025-03-04 | 26.40 | $26.52 | 21425 |
| 2025-03-03 | 26.37 | $26.54 | 296800 |
| 2025-02-28 | 26.34 | $26.32 | 13700 |
| 2025-02-27 | 26.33 | $26.29 | 1716 |
| 2025-02-26 | 26.31 | $26.60 | 2134 |
| 2025-02-25 | 26.27 | $26.56 | 34539 |
| 2025-02-24 | 26.22 | $26.34 | 2722 |
| 2025-02-21 | 26.19 | $26.36 | 4300 |
| 2025-02-20 | 26.16 | $26.51 | 3315 |
| 2025-02-19 | 26.10 | $26.40 | 1747 |
| 2025-02-18 | 26.06 | $26.66 | 2700 |
| 2025-02-14 | 25.98 | $26.45 | 27300 |
| 2025-02-13 | 25.91 | $26.47 | 1241 |
| 2025-02-12 | 25.84 | $26.16 | 1410 |
| 2025-02-11 | 25.79 | $26.07 | 3300 |
| 2025-02-10 | 25.74 | $25.96 | 1244 |
| 2025-02-07 | 25.70 | $25.83 | 2900 |
| 2025-02-06 | 25.67 | $26.04 | 1100 |
| 2025-02-05 | 25.62 | $25.94 | 10041 |
| 2025-02-04 | 25.57 | $25.73 | 4900 |
| 2025-02-03 | 25.54 | $25.53 | 4117 |
| 2025-01-31 | 25.52 | $25.75 | 4600 |
| 2025-01-30 | 25.49 | $25.93 | 5400 |
| 2025-01-29 | 25.43 | $25.73 | 2500 |
| 2025-01-28 | 25.38 | $25.72 | 2600 |
| 2025-01-27 | 25.34 | $25.72 | 1800 |
| 2025-01-24 | 25.29 | $25.73 | 5000 |
| 2025-01-23 | 25.24 | $25.60 | 3332 |
| 2025-01-22 | 25.20 | $25.48 | 1100 |
| 2025-01-21 | 25.17 | $25.52 | 900 |
| 2025-01-17 | 25.13 | $25.25 | 3000 |
| 2025-01-16 | 25.12 | $25.19 | 7735 |
| 2025-01-15 | 25.12 | $25.12 | 3319 |
| 2025-01-14 | 25.13 | $25.04 | 825 |
| 2025-01-13 | 25.14 | $24.99 | 4000 |
| 2025-01-10 | 25.17 | $25.01 | 5100 |
| 2025-01-08 | 25.19 | $25.19 | 2300 |
| 2025-01-07 | 25.21 | $25.22 | 2403 |
| 2025-01-06 | 25.22 | $25.21 | 3746 |
| 2025-01-03 | 25.24 | $25.11 | 2800 |
| 2025-01-02 | 25.27 | $25.08 | 3100 |
| 2024-12-31 | 25.30 | $25.13 | 54900 |
| 2024-12-30 | 25.34 | $25.12 | 2045 |
| 2024-12-27 | 25.37 | $25.19 | 2100 |
| 2024-12-26 | 25.41 | $25.19 | 1732 |
| 2024-12-24 | 25.44 | $25.14 | 500 |
| 2024-12-23 | 25.48 | $25.12 | 9709 |
| 2024-12-20 | 25.52 | $25.09 | 1905 |
| 2024-12-19 | 25.57 | $25.14 | 2300 |
| 2024-12-18 | 25.61 | $25.13 | 1200 |
| 2024-12-17 | 25.65 | $25.47 | 1046 |
| 2024-12-16 | 25.66 | $25.55 | 1308 |
| 2024-12-13 | 25.66 | $25.57 | 1900 |
| 2024-12-12 | 25.66 | $25.61 | 1837 |
| 2024-12-11 | 25.66 | $25.79 | 504 |
| 2024-12-10 | 25.63 | $25.69 | 1900 |
| 2024-12-09 | 25.62 | $25.87 | 1200 |
| 2024-12-06 | 25.59 | $25.88 | 5100 |
| 2024-12-05 | 25.56 | $25.89 | 714 |
| 2024-12-04 | 25.52 | $25.79 | 3040 |
| 2024-12-03 | 25.50 | $25.80 | 1130 |
| 2024-12-02 | 25.48 | $25.74 | 2027 |
| 2024-11-29 | 25.46 | $25.63 | 100 |
| 2024-11-27 | 25.46 | $25.41 | 2132 |
| 2024-11-26 | 25.48 | $25.38 | 7500 |
| 2024-11-25 | 25.51 | $25.44 | 2524 |
| 2024-11-22 | 25.53 | $25.36 | 505737 |
| 2024-11-21 | 25.56 | $25.31 | 9900 |
| 2024-11-20 | 25.61 | $25.28 | — |
| 2024-11-19 | 25.66 | $25.35 | 823 |
| 2024-11-18 | 25.70 | $25.36 | — |
| 2024-11-15 | 25.75 | $25.32 | 517 |
| 2024-11-14 | 25.81 | $25.41 | 5400 |
| 2024-11-13 | 25.87 | $25.37 | 400 |
| 2024-11-12 | 25.94 | $25.46 | 139 |
| 2024-11-11 | 26.00 | $25.80 | 33834 |
| 2024-11-08 | 26.03 | $25.78 | 200 |
| 2024-11-07 | 26.07 | $26.06 | — |
| 2024-11-06 | 26.09 | $25.79 | 200 |
| 2024-11-05 | 26.13 | $26.11 | 1234 |
| 2024-11-04 | 26.15 | $25.94 | 811 |
| 2024-11-01 | 26.19 | $25.92 | 140 |
| 2024-10-31 | 26.23 | $25.87 | 8339 |
| 2024-10-30 | 26.28 | $26.00 | — |
| 2024-10-29 | 26.32 | $26.13 | 400 |
| 2024-10-28 | 26.35 | $26.20 | 600 |
| 2024-10-25 | 26.39 | $26.04 | — |
| 2024-10-24 | 26.44 | $26.10 | 100 |
| 2024-10-23 | 26.49 | $26.00 | 2004 |
| 2024-10-22 | 26.55 | $26.21 | 444 |
| 2024-10-21 | 26.60 | $26.31 | — |
| 2024-10-18 | 26.64 | $26.56 | 700 |
| 2024-10-17 | 26.65 | $26.43 | — |
| 2024-10-16 | 26.68 | $26.44 | 100 |
| 2024-10-15 | 26.71 | $26.40 | 311 |
| 2024-10-14 | 26.75 | $26.75 | 104 |
| 2024-10-11 | 26.75 | $26.69 | — |
| 2024-10-10 | 26.75 | $26.58 | 5300 |
| 2024-10-09 | 26.77 | $26.61 | 300 |
| 2024-10-08 | 26.78 | $26.60 | 101 |
| 2024-10-07 | 26.79 | $26.63 | 1549 |
| 2024-10-04 | 26.80 | $26.75 | 215 |
| 2024-10-03 | 26.79 | $26.63 | 100 |
| 2024-10-02 | 26.79 | $26.83 | 4830 |
| 2024-10-01 | 26.77 | $26.87 | 4318 |
| 2024-09-30 | 26.75 | $27.01 | 5100 |
| 2024-09-27 | 26.71 | $27.10 | 1611 |
| 2024-09-26 | 26.66 | $27.20 | 200 |
| 2024-09-25 | 26.60 | $26.77 | 1000 |
| 2024-09-24 | 26.58 | $26.88 | 2200 |
| 2024-09-23 | 26.55 | $26.76 | — |
| 2024-09-20 | 26.53 | $26.69 | 100 |
| 2024-09-19 | 26.52 | $26.85 | 1600 |
| 2024-09-18 | 26.49 | $26.51 | 100 |
| 2024-09-17 | 26.49 | $26.54 | 1936 |
| 2024-09-16 | 26.49 | $26.68 | 1300 |
| 2024-09-13 | 26.47 | $26.51 | 1130 |
| 2024-09-12 | 26.47 | $26.45 | 239 |
| 2024-09-11 | 26.47 | $26.28 | 616 |
| 2024-09-10 | 26.48 | $26.18 | 1000 |
| 2024-09-09 | 26.50 | $26.27 | — |
| 2024-09-06 | 26.51 | $26.09 | — |
| 2024-09-05 | 26.54 | $26.44 | 1100 |
| 2024-09-04 | 26.52 | $26.45 | 600 |
| 2024-09-03 | 26.50 | $26.52 | 8026 |
| 2024-08-30 | 26.46 | $26.89 | — |
| 2024-08-29 | 26.38 | $26.82 | 200 |
| 2024-08-28 | 26.31 | $26.75 | 420 |
| 2024-08-27 | 26.24 | $26.83 | 200 |
| 2024-08-26 | 26.15 | $26.73 | 2500 |
| 2024-08-23 | 26.07 | $26.78 | 1035 |
| 2024-08-22 | 25.99 | $26.45 | 240 |
| 2024-08-21 | 25.93 | $26.57 | 600 |
| 2024-08-20 | 25.85 | $26.41 | 1200 |
| 2024-08-19 | 25.79 | $26.46 | — |
| 2024-08-16 | 25.73 | $26.20 | 4800 |
| 2024-08-15 | 25.68 | $26.08 | 2928 |
| 2024-08-14 | 25.65 | $25.88 | 917 |
| 2024-08-13 | 25.64 | $25.83 | 32039 |
| 2024-08-12 | 25.64 | $25.52 | 200 |
| 2024-08-09 | 25.67 | $25.59 | 4607 |
| 2024-08-08 | 25.70 | $25.49 | 600 |
| 2024-08-07 | 25.74 | $25.25 | 8104 |
| 2024-08-06 | 25.81 | $25.19 | 4600 |
| 2024-08-05 | 25.89 | $25.17 | 10641 |
| 2024-08-02 | 25.98 | $25.47 | 2300 |
| 2024-08-01 | 26.04 | $25.72 | — |
| 2024-07-31 | 26.07 | $26.21 | 1200 |
| 2024-07-30 | 26.06 | $25.94 | 200 |
| 2024-07-29 | 26.07 | $25.90 | 100 |
| 2024-07-26 | 26.09 | $25.96 | 1825 |
| 2024-07-25 | 26.10 | $25.75 | 1611 |
| 2024-07-24 | 26.13 | $25.85 | 220 |
| 2024-07-23 | 26.15 | $26.09 | 500 |
| 2024-07-22 | 26.14 | $26.24 | 2020 |
| 2024-07-19 | 26.12 | $26.00 | 43 |
| 2024-07-18 | 26.12 | $26.11 | 6922 |
| 2024-07-17 | 26.10 | $26.31 | 298 |
| 2024-07-16 | 26.07 | $26.39 | 813 |
| 2024-07-15 | 26.02 | $26.31 | 394 |
| 2024-07-12 | 25.98 | $26.47 | 150 |
| 2024-07-11 | 25.92 | $26.27 | 114 |
| 2024-07-10 | 25.88 | $26.21 | — |
| 2024-07-09 | 25.84 | $25.95 | — |
| 2024-07-08 | 25.83 | $26.04 | 125 |
| 2024-07-05 | 25.81 | $26.13 | 716 |
| 2024-07-03 | 25.78 | $26.01 | 272 |
| 2024-07-02 | 25.76 | $25.80 | — |
| 2024-07-01 | 25.77 | $25.75 | 768 |
| 2024-06-28 | 25.78 | $25.71 | 536 |
| 2024-06-27 | 25.79 | $25.71 | — |
| 2024-06-26 | 25.81 | $25.68 | 873 |
| 2024-06-25 | 25.82 | $25.80 | 3101 |
| 2024-06-24 | 25.83 | $25.76 | 3575 |
| 2024-06-21 | 25.84 | $25.62 | 1659 |
| 2024-06-20 | 25.87 | $25.74 | 2245 |
| 2024-06-18 | 25.89 | $25.72 | 788 |
| 2024-06-17 | 25.91 | $25.65 | 1899 |
| 2024-06-14 | 25.94 | $25.57 | 1117 |
| 2024-06-13 | 25.98 | $25.82 | 4401 |
| 2024-06-12 | 26.00 | $26.03 | 12254 |
| 2024-06-11 | 26.00 | $25.80 | 14448 |
| 2024-06-10 | 26.01 | $26.03 | 490 |
| 2024-06-07 | 26.01 | $26.03 | 2312 |
| 2024-06-06 | 26.01 | $26.23 | 339 |
| 2024-06-05 | 25.98 | $26.16 | 5598 |
| 2024-06-04 | 25.96 | $26.05 | 40 |
| 2024-06-03 | 25.94 | $26.07 | 840 |
| 2024-05-31 | 25.92 | $26.00 | 3316 |
| 2024-05-30 | 25.91 | $25.84 | 35 |
| 2024-05-29 | 25.91 | $25.69 | 1168 |
| 2024-05-28 | 25.91 | $25.97 | 13580 |
| 2024-05-24 | 25.89 | $25.98 | 956 |
| 2024-05-23 | 25.87 | $25.83 | 246 |
| 2024-05-22 | 25.85 | $25.91 | — |
| 2024-05-21 | 25.83 | $26.09 | 52 |
| 2024-05-20 | 25.78 | $26.12 | 5 |
| 2024-05-17 | 25.73 | $26.11 | 225 |
| 2024-05-16 | 25.67 | $26.04 | 4 |
| 2024-05-15 | 25.61 | $26.13 | 54 |
| 2024-05-14 | 25.54 | $25.94 | 304 |
| 2024-05-13 | 25.49 | $25.82 | 23820 |
| 2024-05-10 | 25.44 | $25.82 | 80 |
| 2024-05-09 | 25.38 | $25.77 | 153 |
| 2024-05-08 | 25.34 | $25.65 | 814 |
| 2024-05-07 | 25.30 | $25.68 | 15151 |
| 2024-05-06 | 25.25 | $25.61 | 18 |
| 2024-05-03 | 25.22 | $25.50 | 8022 |
| 2024-05-02 | 25.19 | $25.33 | 118 |
| 2024-05-01 | 25.18 | $25.11 | 11133 |
| 2024-04-30 | 25.20 | $25.17 | 4029 |
| 2024-04-29 | 25.21 | $25.36 | 1975 |
| 2024-04-26 | 25.20 | $25.29 | 15460 |
| 2024-04-25 | 25.21 | $25.17 | 3272 |
| 2024-04-24 | 25.22 | $25.26 | 2327 |
| 2024-04-23 | 25.23 | $25.29 | 17350 |
| 2024-04-22 | 25.24 | $25.09 | 2988 |
| 2024-04-19 | 25.27 | $24.91 | 43849 |
| 2024-04-18 | 25.33 | $24.94 | 27827 |
| 2024-04-17 | 25.38 | $24.97 | 11068 |
| 2024-04-16 | 25.43 | $24.96 | 2100 |
| 2024-04-15 | 25.49 | $25.11 | — |
| 2024-04-12 | 25.53 | $25.17 | 4175 |
| 2024-04-11 | 25.57 | $25.44 | 6215 |
| 2024-04-10 | 25.59 | $25.39 | 1094 |
| 2024-04-09 | 25.61 | $25.61 | 1986 |
| 2024-04-08 | 25.61 | $25.59 | 3447 |
| 2024-04-05 | 25.61 | $25.51 | 7880 |
| 2024-04-04 | 25.63 | $25.46 | 9321 |
| 2024-04-03 | 25.64 | $25.60 | 13351 |
| 2024-04-02 | 25.64 | $25.50 | 3829 |
| 2024-04-01 | 25.65 | $25.65 | 469973 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
30.51
2026-07-21
Close Price
$30.52
Vol: 7201
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
25.02
Average
27.70
Maximum
30.56
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 30.51 | $30.52 | 7201 |
| 2026-07-20 | 30.50 | $30.30 | 8200 |
| 2026-07-17 | 30.54 | $30.42 | 18530 |
| 2026-07-16 | 30.56 | $30.51 | 3400 |
| 2026-07-15 | 30.55 | $30.64 | 1045 |
| 2026-07-14 | 30.52 | $30.58 | 17100 |
| 2026-07-13 | 30.50 | $30.35 | 5526 |
| 2026-07-10 | 30.53 | $30.54 | 1900 |
| 2026-07-09 | 30.51 | $30.46 | 4300 |
| 2026-07-08 | 30.51 | $30.38 | 43300 |
| 2026-07-07 | 30.52 | $30.56 | 900 |
| 2026-07-06 | 30.50 | $30.72 | 13828 |
| 2026-07-02 | 30.45 | $30.58 | 6300 |
| 2026-07-01 | 30.41 | $30.31 | 111800 |
| 2026-06-30 | 30.42 | $30.45 | 19401 |
| 2026-06-29 | 30.40 | $30.37 | 3427 |
| 2026-06-26 | 30.40 | $30.28 | 5409 |
| 2026-06-25 | 30.41 | $30.32 | 3507 |
| 2026-06-24 | 30.42 | $30.22 | 6500 |
| 2026-06-23 | 30.45 | $30.22 | 11000 |
| 2026-06-22 | 30.48 | $30.56 | 5108 |
| 2026-06-18 | 30.45 | $30.54 | 3737 |
| 2026-06-17 | 30.41 | $30.46 | 3800 |
| 2026-06-16 | 30.39 | $30.57 | 20600 |
| 2026-06-15 | 30.33 | $30.47 | 12940 |
| 2026-06-12 | 30.29 | $30.39 | 53838 |
| 2026-06-11 | 30.26 | $30.38 | 7312 |
| 2026-06-10 | 30.22 | $29.90 | 28800 |
| 2026-06-09 | 30.28 | $30.12 | 6300 |
| 2026-06-08 | 30.30 | $30.06 | 1637 |
| 2026-06-05 | 30.34 | $30.02 | 20200 |
| 2026-06-04 | 30.39 | $30.44 | 7900 |
| 2026-06-03 | 30.36 | $30.30 | 27507 |
| 2026-06-02 | 30.35 | $30.37 | 874600 |
| 2026-06-01 | 30.33 | $30.35 | 480000 |
| 2026-05-29 | 30.30 | $30.35 | 36400 |
| 2026-05-28 | 30.27 | $30.34 | 20500 |
| 2026-05-27 | 30.24 | $30.35 | 9700 |
| 2026-05-26 | 30.20 | $30.36 | 55314 |
| 2026-05-22 | 30.14 | $30.17 | 33700 |
| 2026-05-21 | 30.12 | $30.22 | 13846 |
| 2026-05-20 | 30.09 | $30.16 | 18900 |
| 2026-05-19 | 30.06 | $29.89 | 5725 |
| 2026-05-18 | 30.08 | $29.98 | 25820 |
| 2026-05-15 | 30.08 | $29.76 | 2.9M |
| 2026-05-14 | 30.14 | $30.14 | 31200 |
| 2026-05-13 | 30.12 | $30.14 | 103239 |
| 2026-05-12 | 30.09 | $30.05 | 35200 |
| 2026-05-11 | 30.08 | $30.16 | 98843 |
| 2026-05-08 | 30.04 | $30.19 | 972400 |
| 2026-05-07 | 29.99 | $30.05 | 153125 |
| 2026-05-06 | 29.96 | $30.36 | 1.8M |
| 2026-05-05 | 29.86 | $29.86 | 52138 |
| 2026-05-04 | 29.85 | $29.66 | 6800 |
| 2026-05-01 | 29.88 | $29.91 | 490342 |
| 2026-04-30 | 29.86 | $29.94 | 26200 |
| 2026-04-29 | 29.83 | $29.52 | 20600 |
| 2026-04-28 | 29.88 | $29.71 | 26700 |
| 2026-04-27 | 29.90 | $29.79 | 10130 |
| 2026-04-24 | 29.90 | $29.82 | 27524 |
| 2026-04-23 | 29.90 | $29.75 | 16442 |
| 2026-04-22 | 29.91 | $29.80 | 36200 |
| 2026-04-21 | 29.91 | $29.75 | 99122 |
| 2026-04-20 | 29.92 | $30.16 | 68200 |
| 2026-04-17 | 29.85 | $30.26 | 191309 |
| 2026-04-16 | 29.74 | $30.01 | 8500 |
| 2026-04-15 | 29.66 | $30.06 | 10500 |
| 2026-04-14 | 29.56 | $30.20 | 179713 |
| 2026-04-13 | 29.42 | $30.01 | 8500 |
| 2026-04-10 | 29.29 | $29.91 | 16929 |
| 2026-04-09 | 29.16 | $29.90 | 7631 |
| 2026-04-08 | 29.01 | $29.87 | 15000 |
| 2026-04-07 | 28.85 | $29.22 | 8345 |
| 2026-04-06 | 28.80 | $29.21 | 64806 |
| 2026-04-02 | 28.75 | $29.22 | 66229 |
| 2026-04-01 | 28.68 | $29.28 | 180200 |
| 2026-03-31 | 28.60 | $29.03 | 53900 |
| 2026-03-30 | 28.56 | $28.43 | 9600 |
| 2026-03-27 | 28.63 | $28.42 | 9103 |
| 2026-03-26 | 28.73 | $28.58 | 94919 |
| 2026-03-25 | 28.81 | $28.97 | 9700 |
| 2026-03-24 | 28.82 | $28.73 | 16600 |
| 2026-03-23 | 28.89 | $28.82 | 10800 |
| 2026-03-20 | 28.95 | $28.44 | 16600 |
| 2026-03-19 | 29.11 | $28.96 | 114639 |
| 2026-03-18 | 29.18 | $28.95 | 35703 |
| 2026-03-17 | 29.27 | $29.28 | 30600 |
| 2026-03-16 | 29.31 | $29.21 | 24200 |
| 2026-03-13 | 29.36 | $28.86 | 14017 |
| 2026-03-12 | 29.51 | $29.11 | 21203 |
| 2026-03-11 | 29.62 | $29.39 | 42542 |
| 2026-03-10 | 29.69 | $29.41 | 41900 |
| 2026-03-09 | 29.78 | $29.37 | 40500 |
| 2026-03-06 | 29.88 | $29.24 | 52200 |
| 2026-03-05 | 30.03 | $29.41 | 112606 |
| 2026-03-04 | 30.17 | $29.78 | 334800 |
| 2026-03-03 | 30.26 | $29.57 | 118828 |
| 2026-03-02 | 30.40 | $30.12 | 401023 |
| 2026-02-27 | 30.45 | $30.53 | 356100 |
| 2026-02-26 | 30.42 | $30.40 | 50304 |
| 2026-02-25 | 30.41 | $30.40 | 17400 |
| 2026-02-24 | 30.40 | $30.38 | 10749 |
| 2026-02-23 | 30.39 | $30.37 | 6600 |
| 2026-02-20 | 30.38 | $30.33 | 214 |
| 2026-02-19 | 30.38 | $30.34 | 4840 |
| 2026-02-18 | 30.37 | $30.33 | 6900 |
| 2026-02-17 | 30.36 | $30.29 | 1906 |
| 2026-02-13 | 30.36 | $30.32 | 24400 |
| 2026-02-12 | 30.36 | $30.33 | 6348 |
| 2026-02-11 | 30.35 | $30.33 | 2503 |
| 2026-02-10 | 30.34 | $30.31 | 1200 |
| 2026-02-09 | 30.33 | $30.32 | 5000 |
| 2026-02-06 | 30.31 | $30.29 | 14640 |
| 2026-02-05 | 30.30 | $30.23 | 12013 |
| 2026-02-04 | 30.30 | $30.22 | 7511 |
| 2026-02-03 | 30.30 | $30.24 | 13403 |
| 2026-02-02 | 30.29 | $30.25 | 2700 |
| 2026-01-30 | 30.28 | $30.22 | 800 |
| 2026-01-29 | 30.27 | $30.23 | 34100 |
| 2026-01-28 | 30.26 | $30.22 | 16774 |
| 2026-01-27 | 30.25 | $30.24 | 17100 |
| 2026-01-26 | 30.23 | $30.21 | 1300 |
| 2026-01-23 | 30.22 | $30.19 | 1858 |
| 2026-01-22 | 30.20 | $30.16 | 1900 |
| 2026-01-21 | 30.19 | $30.13 | 5827 |
| 2026-01-20 | 30.18 | $30.04 | 39100 |
| 2026-01-16 | 30.18 | $30.16 | 2832 |
| 2026-01-15 | 30.16 | $30.13 | 713 |
| 2026-01-14 | 30.14 | $30.11 | 830 |
| 2026-01-13 | 30.12 | $30.11 | 6351 |
| 2026-01-12 | 30.10 | $30.09 | 6400 |
| 2026-01-09 | 30.08 | $30.10 | 600 |
| 2026-01-08 | 30.05 | $30.04 | 2604 |
| 2026-01-07 | 30.03 | $30.03 | 2604 |
| 2026-01-06 | 30.00 | $30.05 | 1333 |
| 2026-01-05 | 29.96 | $30.05 | 700 |
| 2026-01-02 | 29.92 | $29.96 | 132 |
| 2025-12-31 | 29.89 | $29.87 | 410 |
| 2025-12-30 | 29.87 | $29.90 | 410 |
| 2025-12-29 | 29.84 | $29.88 | 5300 |
| 2025-12-26 | 29.81 | $29.90 | 100 |
| 2025-12-24 | 29.77 | $29.86 | 100 |
| 2025-12-23 | 29.73 | $29.84 | 605 |
| 2025-12-22 | 29.68 | $29.77 | 500 |
| 2025-12-19 | 29.64 | $29.69 | 1540 |
| 2025-12-18 | 29.61 | $29.63 | 3806 |
| 2025-12-17 | 29.59 | $29.53 | 933 |
| 2025-12-16 | 29.59 | $29.64 | 933 |
| 2025-12-15 | 29.56 | $29.67 | 7012 |
| 2025-12-12 | 29.52 | $29.60 | 260 |
| 2025-12-11 | 29.48 | $29.66 | 300 |
| 2025-12-10 | 29.43 | $29.60 | 100 |
| 2025-12-09 | 29.38 | $29.44 | 100 |
| 2025-12-08 | 29.36 | $29.44 | 1043 |
| 2025-12-05 | 29.33 | $29.48 | 1000 |
| 2025-12-04 | 29.29 | $29.48 | 400 |
| 2025-12-03 | 29.24 | $29.44 | 1201 |
| 2025-12-02 | 29.19 | $29.35 | 1201 |
| 2025-12-01 | 29.15 | $29.32 | 1538 |
| 2025-11-28 | 29.11 | $29.33 | 106 |
| 2025-11-26 | 29.06 | $29.27 | 125 |
| 2025-11-25 | 29.02 | $29.13 | 2738 |
| 2025-11-24 | 29.00 | $28.94 | 827 |
| 2025-11-21 | 29.01 | $28.89 | 600 |
| 2025-11-20 | 29.05 | $28.62 | 94 |
| 2025-11-19 | 29.14 | $28.85 | 1921 |
| 2025-11-18 | 29.20 | $28.91 | 1921 |
| 2025-11-17 | 29.25 | $29.06 | 1921 |
| 2025-11-14 | 29.29 | $29.24 | 3001 |
| 2025-11-13 | 29.29 | $29.28 | 18828 |
| 2025-11-12 | 29.28 | $29.44 | 18828 |
| 2025-11-11 | 29.23 | $29.36 | 18003 |
| 2025-11-10 | 29.20 | $29.29 | 30294 |
| 2025-11-07 | 29.17 | $29.13 | 30749 |
| 2025-11-06 | 29.17 | $29.08 | 6700 |
| 2025-11-05 | 29.19 | $29.10 | 400 |
| 2025-11-04 | 29.20 | $29.00 | 2233 |
| 2025-11-03 | 29.23 | $29.12 | 9410 |
| 2025-10-31 | 29.24 | $29.17 | 3700 |
| 2025-10-30 | 29.25 | $29.20 | 3932 |
| 2025-10-29 | 29.24 | $29.22 | 116 |
| 2025-10-28 | 29.23 | $29.31 | 262 |
| 2025-10-27 | 29.20 | $29.31 | 1305 |
| 2025-10-24 | 29.17 | $29.22 | 1305 |
| 2025-10-23 | 29.14 | $29.18 | 2583 |
| 2025-10-22 | 29.13 | $29.12 | 2600 |
| 2025-10-21 | 29.12 | $29.16 | 145 |
| 2025-10-20 | 29.10 | $29.22 | 1122 |
| 2025-10-17 | 29.06 | $29.10 | 111 |
| 2025-10-16 | 29.04 | $29.02 | 700 |
| 2025-10-15 | 29.04 | $29.00 | 604 |
| 2025-10-14 | 29.04 | $28.95 | 17523 |
| 2025-10-13 | 29.05 | $28.86 | 8200 |
| 2025-10-10 | 29.08 | $28.73 | 400 |
| 2025-10-09 | 29.14 | $29.05 | 140 |
| 2025-10-08 | 29.14 | $29.15 | 400 |
| 2025-10-07 | 29.12 | $29.11 | 6101 |
| 2025-10-06 | 29.10 | $29.21 | 6101 |
| 2025-10-03 | 29.07 | $29.19 | 835 |
| 2025-10-02 | 29.02 | $29.09 | 131 |
| 2025-10-01 | 28.99 | $29.08 | 1500 |
| 2025-09-30 | 28.96 | $28.98 | 500 |
| 2025-09-29 | 28.95 | $28.93 | 465 |
| 2025-09-26 | 28.94 | $28.89 | 500 |
| 2025-09-25 | 28.94 | $28.76 | — |
| 2025-09-24 | 28.96 | $28.85 | 1604 |
| 2025-09-23 | 28.97 | $28.90 | 1828 |
| 2025-09-22 | 28.96 | $28.95 | 1828 |
| 2025-09-19 | 28.95 | $28.91 | 100 |
| 2025-09-18 | 28.94 | $28.94 | 5100 |
| 2025-09-17 | 28.92 | $28.90 | 19100 |
| 2025-09-16 | 28.91 | $28.94 | 6028 |
| 2025-09-15 | 28.89 | $28.95 | 585605 |
| 2025-09-12 | 28.86 | $28.90 | 601 |
| 2025-09-11 | 28.83 | $28.93 | 2611 |
| 2025-09-10 | 28.79 | $28.78 | 1280 |
| 2025-09-09 | 28.78 | $28.80 | 1300 |
| 2025-09-08 | 28.76 | $28.84 | 5300 |
| 2025-09-05 | 28.73 | $28.71 | 500 |
| 2025-09-04 | 28.72 | $28.63 | 303 |
| 2025-09-03 | 28.73 | $28.52 | 10900 |
| 2025-09-02 | 28.75 | $28.52 | 2513 |
| 2025-08-29 | 28.78 | $28.66 | 1318 |
| 2025-08-28 | 28.79 | $28.73 | 1000 |
| 2025-08-27 | 28.78 | $28.63 | 1330 |
| 2025-08-26 | 28.79 | $28.72 | 1202 |
| 2025-08-25 | 28.78 | $28.79 | 1202 |
| 2025-08-22 | 28.75 | $28.93 | 2630 |
| 2025-08-21 | 28.69 | $28.73 | 2630 |
| 2025-08-20 | 28.66 | $28.75 | 6100 |
| 2025-08-19 | 28.62 | $28.72 | 1800 |
| 2025-08-18 | 28.57 | $28.70 | 4435 |
| 2025-08-15 | 28.52 | $28.70 | 133 |
| 2025-08-14 | 28.47 | $28.61 | 27130 |
| 2025-08-13 | 28.42 | $28.63 | 53200 |
| 2025-08-12 | 28.36 | $28.59 | 2835 |
| 2025-08-11 | 28.30 | $28.41 | 3723 |
| 2025-08-08 | 28.27 | $28.45 | 11522 |
| 2025-08-07 | 28.22 | $28.34 | 4611 |
| 2025-08-06 | 28.19 | $28.23 | 40185 |
| 2025-08-05 | 28.17 | $28.12 | 40200 |
| 2025-08-04 | 28.18 | $28.11 | 3428 |
| 2025-08-01 | 28.19 | $27.91 | 8500 |
| 2025-07-31 | 28.24 | $27.93 | 1619 |
| 2025-07-30 | 28.30 | $28.09 | 2600 |
| 2025-07-29 | 28.33 | $28.21 | 4312 |
| 2025-07-28 | 28.33 | $28.20 | 13105 |
| 2025-07-25 | 28.35 | $28.42 | 2400 |
| 2025-07-24 | 28.31 | $28.45 | 8247 |
| 2025-07-23 | 28.26 | $28.50 | 8247 |
| 2025-07-22 | 28.20 | $28.22 | 722 |
| 2025-07-21 | 28.18 | $28.15 | 900 |
| 2025-07-18 | 28.17 | $28.05 | 14100 |
| 2025-07-17 | 28.19 | $28.08 | 1565 |
| 2025-07-16 | 28.19 | $28.04 | 1600 |
| 2025-07-15 | 28.21 | $27.95 | 2200 |
| 2025-07-14 | 28.25 | $28.14 | 3122 |
| 2025-07-11 | 28.25 | $28.13 | 9684 |
| 2025-07-10 | 28.25 | $28.26 | 9700 |
| 2025-07-09 | 28.23 | $28.27 | 1743 |
| 2025-07-08 | 28.20 | $28.17 | 4645 |
| 2025-07-07 | 28.18 | $28.06 | 1046 |
| 2025-07-03 | 28.18 | $28.20 | 2344 |
| 2025-07-02 | 28.15 | $28.21 | 9800 |
| 2025-07-01 | 28.12 | $28.16 | 7900 |
| 2025-06-30 | 28.08 | $28.20 | 61808 |
| 2025-06-27 | 28.03 | $28.17 | 4200 |
| 2025-06-26 | 27.98 | $28.05 | 1400 |
| 2025-06-25 | 27.95 | $27.89 | 100 |
| 2025-06-24 | 27.94 | $27.96 | 1636 |
| 2025-06-23 | 27.92 | $27.78 | 1636 |
| 2025-06-20 | 27.93 | $27.67 | 700 |
| 2025-06-18 | 27.97 | $27.72 | 4500 |
| 2025-06-17 | 27.99 | $27.71 | 5400 |
| 2025-06-16 | 28.02 | $27.86 | 3600 |
| 2025-06-13 | 28.03 | $27.85 | 230 |
| 2025-06-12 | 28.04 | $27.99 | 1400 |
| 2025-06-11 | 28.01 | $27.93 | 445 |
| 2025-06-10 | 27.99 | $27.94 | 221 |
| 2025-06-09 | 27.97 | $27.90 | 7300 |
| 2025-06-06 | 27.95 | $27.91 | 418 |
| 2025-06-05 | 27.92 | $27.84 | 194200 |
| 2025-06-04 | 27.90 | $27.87 | 12918 |
| 2025-06-03 | 27.87 | $27.79 | 500 |
| 2025-06-02 | 27.84 | $27.89 | 6200 |
| 2025-05-30 | 27.80 | $27.74 | 646 |
| 2025-05-29 | 27.77 | $27.75 | 6100 |
| 2025-05-28 | 27.73 | $27.64 | 3047 |
| 2025-05-27 | 27.71 | $27.79 | 2000 |
| 2025-05-23 | 27.66 | $27.59 | 3200 |
| 2025-05-22 | 27.63 | $27.59 | 1300 |
| 2025-05-21 | 27.60 | $27.60 | 13902 |
| 2025-05-20 | 27.56 | $27.68 | 908 |
| 2025-05-19 | 27.49 | $27.61 | 3325 |
| 2025-05-16 | 27.43 | $27.47 | 246 |
| 2025-05-15 | 27.38 | $27.43 | 4225 |
| 2025-05-14 | 27.33 | $27.28 | 1903 |
| 2025-05-13 | 27.31 | $27.38 | 1600 |
| 2025-05-12 | 27.25 | $27.31 | 11913 |
| 2025-05-09 | 27.20 | $27.26 | 7700 |
| 2025-05-08 | 27.16 | $27.18 | 4700 |
| 2025-05-07 | 27.12 | $27.25 | 16124 |
| 2025-05-06 | 27.05 | $27.29 | 14800 |
| 2025-05-05 | 26.97 | $27.29 | 9732 |
| 2025-05-02 | 26.87 | $27.30 | 551800 |
| 2025-05-01 | 26.75 | $26.98 | 744 |
| 2025-04-30 | 26.68 | $27.04 | 800 |
| 2025-04-29 | 26.58 | $27.05 | 3942 |
| 2025-04-28 | 26.47 | $26.92 | 24842 |
| 2025-04-25 | 26.36 | $26.81 | 3542 |
| 2025-04-24 | 26.26 | $26.81 | 9100 |
| 2025-04-23 | 26.14 | $26.59 | 8800 |
| 2025-04-22 | 26.05 | $26.54 | 3400 |
| 2025-04-21 | 25.96 | $26.26 | 500200 |
| 2025-04-17 | 25.91 | $26.21 | 27800 |
| 2025-04-16 | 25.87 | $26.18 | 14100 |
| 2025-04-15 | 25.83 | $26.18 | 2729 |
| 2025-04-14 | 25.78 | $26.17 | 36700 |
| 2025-04-11 | 25.72 | $25.98 | 1927 |
| 2025-04-10 | 25.70 | $25.50 | 14700 |
| 2025-04-09 | 25.78 | $25.72 | 25100 |
| 2025-04-08 | 25.83 | $24.91 | 10638 |
| 2025-04-07 | 26.05 | $24.74 | 12024 |
| 2025-04-04 | 26.35 | $25.08 | 23829 |
| 2025-04-03 | 26.63 | $26.17 | 7512 |
| 2025-04-02 | 26.72 | $26.56 | 9300 |
| 2025-04-01 | 26.74 | $26.44 | 26200 |
| 2025-03-31 | 26.79 | $26.45 | 12300 |
| 2025-03-28 | 26.85 | $26.57 | 4311 |
| 2025-03-27 | 26.89 | $26.70 | 13200 |
| 2025-03-26 | 26.91 | $26.70 | 13900 |
| 2025-03-25 | 26.93 | $26.90 | 91000 |
| 2025-03-24 | 26.91 | $26.80 | 154332 |
| 2025-03-21 | 26.90 | $26.71 | 13500 |
| 2025-03-20 | 26.91 | $26.95 | 21500 |
| 2025-03-19 | 26.88 | $26.95 | 35100 |
| 2025-03-18 | 26.83 | $26.89 | 76533 |
| 2025-03-17 | 26.79 | $26.91 | 12949 |
| 2025-03-14 | 26.74 | $26.77 | 40225 |
| 2025-03-13 | 26.70 | $26.47 | 30300 |
| 2025-03-12 | 26.72 | $26.60 | 41300 |
| 2025-03-11 | 26.72 | $26.50 | 59418 |
| 2025-03-10 | 26.73 | $26.51 | 37600 |
| 2025-03-07 | 26.75 | $26.85 | 15531 |
| 2025-03-06 | 26.69 | $26.74 | 40102 |
| 2025-03-05 | 26.65 | $26.86 | 26700 |
| 2025-03-04 | 26.57 | $26.52 | 21425 |
| 2025-03-03 | 26.55 | $26.54 | 296800 |
| 2025-02-28 | 26.51 | $26.32 | 13700 |
| 2025-02-27 | 26.52 | $26.29 | 1716 |
| 2025-02-26 | 26.54 | $26.60 | 2134 |
| 2025-02-25 | 26.49 | $26.56 | 34539 |
| 2025-02-24 | 26.44 | $26.34 | 2722 |
| 2025-02-21 | 26.42 | $26.36 | 4300 |
| 2025-02-20 | 26.40 | $26.51 | 3315 |
| 2025-02-19 | 26.34 | $26.40 | 1747 |
| 2025-02-18 | 26.29 | $26.66 | 2700 |
| 2025-02-14 | 26.17 | $26.45 | 27300 |
| 2025-02-13 | 26.08 | $26.47 | 1241 |
| 2025-02-12 | 25.98 | $26.16 | 1410 |
| 2025-02-11 | 25.91 | $26.07 | 3300 |
| 2025-02-10 | 25.86 | $25.96 | 1244 |
| 2025-02-07 | 25.82 | $25.83 | 2900 |
| 2025-02-06 | 25.79 | $26.04 | 1100 |
| 2025-02-05 | 25.72 | $25.94 | 10041 |
| 2025-02-04 | 25.66 | $25.73 | 4900 |
| 2025-02-03 | 25.63 | $25.53 | 4117 |
| 2025-01-31 | 25.64 | $25.75 | 4600 |
| 2025-01-30 | 25.60 | $25.93 | 5400 |
| 2025-01-29 | 25.52 | $25.73 | 2500 |
| 2025-01-28 | 25.47 | $25.72 | 2600 |
| 2025-01-27 | 25.41 | $25.72 | 1800 |
| 2025-01-24 | 25.34 | $25.73 | 5000 |
| 2025-01-23 | 25.26 | $25.60 | 3332 |
| 2025-01-22 | 25.19 | $25.48 | 1100 |
| 2025-01-21 | 25.13 | $25.52 | 900 |
| 2025-01-17 | 25.06 | $25.25 | 3000 |
| 2025-01-16 | 25.04 | $25.19 | 7735 |
| 2025-01-15 | 25.02 | $25.12 | 3319 |
| 2025-01-14 | 25.02 | $25.04 | 825 |
| 2025-01-13 | 25.04 | $24.99 | 4000 |
| 2025-01-10 | 25.07 | $25.01 | 5100 |
| 2025-01-08 | 25.10 | $25.19 | 2300 |
| 2025-01-07 | 25.10 | $25.22 | 2403 |
| 2025-01-06 | 25.09 | $25.21 | 3746 |
| 2025-01-03 | 25.09 | $25.11 | 2800 |
| 2025-01-02 | 25.11 | $25.08 | 3100 |
| 2024-12-31 | 25.14 | $25.13 | 54900 |
| 2024-12-30 | 25.16 | $25.12 | 2045 |
| 2024-12-27 | 25.19 | $25.19 | 2100 |
| 2024-12-26 | 25.22 | $25.19 | 1732 |
| 2024-12-24 | 25.24 | $25.14 | 500 |
| 2024-12-23 | 25.29 | $25.12 | 9709 |
| 2024-12-20 | 25.34 | $25.09 | 1905 |
| 2024-12-19 | 25.41 | $25.14 | 2300 |
| 2024-12-18 | 25.49 | $25.13 | 1200 |
| 2024-12-17 | 25.57 | $25.47 | 1046 |
| 2024-12-16 | 25.60 | $25.55 | 1308 |
| 2024-12-13 | 25.62 | $25.57 | 1900 |
| 2024-12-12 | 25.64 | $25.61 | 1837 |
| 2024-12-11 | 25.65 | $25.79 | 504 |
| 2024-12-10 | 25.63 | $25.69 | 1900 |
| 2024-12-09 | 25.63 | $25.87 | 1200 |
| 2024-12-06 | 25.58 | $25.88 | 5100 |
| 2024-12-05 | 25.53 | $25.89 | 714 |
| 2024-12-04 | 25.47 | $25.79 | 3040 |
| 2024-12-03 | 25.42 | $25.80 | 1130 |
| 2024-12-02 | 25.36 | $25.74 | 2027 |
| 2024-11-29 | 25.31 | $25.63 | 100 |
| 2024-11-27 | 25.27 | $25.41 | 2132 |
| 2024-11-26 | 25.28 | $25.38 | 7500 |
| 2024-11-25 | 25.29 | $25.44 | 2524 |
| 2024-11-22 | 25.29 | $25.36 | 505737 |
| 2024-11-21 | 25.32 | $25.31 | 9900 |
| 2024-11-20 | 25.36 | $25.28 | — |
| 2024-11-19 | 25.41 | $25.35 | 823 |
| 2024-11-18 | 25.46 | $25.36 | — |
| 2024-11-15 | 25.52 | $25.32 | 517 |
| 2024-11-14 | 25.60 | $25.41 | 5400 |
| 2024-11-13 | 25.67 | $25.37 | 400 |
| 2024-11-12 | 25.77 | $25.46 | 139 |
| 2024-11-11 | 25.86 | $25.80 | 33834 |
| 2024-11-08 | 25.90 | $25.78 | 200 |
| 2024-11-07 | 25.95 | $26.06 | — |
| 2024-11-06 | 25.95 | $25.79 | 200 |
| 2024-11-05 | 26.01 | $26.11 | 1234 |
| 2024-11-04 | 26.01 | $25.94 | 811 |
| 2024-11-01 | 26.04 | $25.92 | 140 |
| 2024-10-31 | 26.09 | $25.87 | 8339 |
| 2024-10-30 | 26.16 | $26.00 | — |
| 2024-10-29 | 26.21 | $26.13 | 400 |
| 2024-10-28 | 26.25 | $26.20 | 600 |
| 2024-10-25 | 26.27 | $26.04 | — |
| 2024-10-24 | 26.34 | $26.10 | 100 |
| 2024-10-23 | 26.40 | $26.00 | 2004 |
| 2024-10-22 | 26.49 | $26.21 | 444 |
| 2024-10-21 | 26.56 | $26.31 | — |
| 2024-10-18 | 26.61 | $26.56 | 700 |
| 2024-10-17 | 26.63 | $26.43 | — |
| 2024-10-16 | 26.67 | $26.44 | 100 |
| 2024-10-15 | 26.71 | $26.40 | 311 |
| 2024-10-14 | 26.77 | $26.75 | 104 |
| 2024-10-11 | 26.77 | $26.69 | — |
| 2024-10-10 | 26.77 | $26.58 | 5300 |
| 2024-10-09 | 26.81 | $26.61 | 300 |
| 2024-10-08 | 26.84 | $26.60 | 101 |
| 2024-10-07 | 26.87 | $26.63 | 1549 |
| 2024-10-04 | 26.91 | $26.75 | 215 |
| 2024-10-03 | 26.92 | $26.63 | 100 |
| 2024-10-02 | 26.96 | $26.83 | 4830 |
| 2024-10-01 | 26.96 | $26.87 | 4318 |
| 2024-09-30 | 26.96 | $27.01 | 5100 |
| 2024-09-27 | 26.92 | $27.10 | 1611 |
| 2024-09-26 | 26.85 | $27.20 | 200 |
| 2024-09-25 | 26.76 | $26.77 | 1000 |
| 2024-09-24 | 26.73 | $26.88 | 2200 |
| 2024-09-23 | 26.68 | $26.76 | — |
| 2024-09-20 | 26.65 | $26.69 | 100 |
| 2024-09-19 | 26.62 | $26.85 | 1600 |
| 2024-09-18 | 26.56 | $26.51 | 100 |
| 2024-09-17 | 26.55 | $26.54 | 1936 |
| 2024-09-16 | 26.54 | $26.68 | 1300 |
| 2024-09-13 | 26.49 | $26.51 | 1130 |
| 2024-09-12 | 26.47 | $26.45 | 239 |
| 2024-09-11 | 26.47 | $26.28 | 616 |
| 2024-09-10 | 26.49 | $26.18 | 1000 |
| 2024-09-09 | 26.54 | $26.27 | — |
| 2024-09-06 | 26.58 | $26.09 | — |
| 2024-09-05 | 26.66 | $26.44 | 1100 |
| 2024-09-04 | 26.68 | $26.45 | 600 |
| 2024-09-03 | 26.70 | $26.52 | 8026 |
| 2024-08-30 | 26.71 | $26.89 | — |
| 2024-08-29 | 26.63 | $26.82 | 200 |
| 2024-08-28 | 26.56 | $26.75 | 420 |
| 2024-08-27 | 26.49 | $26.83 | 200 |
| 2024-08-26 | 26.39 | $26.73 | 2500 |
| 2024-08-23 | 26.29 | $26.78 | 1035 |
| 2024-08-22 | 26.17 | $26.45 | 240 |
| 2024-08-21 | 26.10 | $26.57 | 600 |
| 2024-08-20 | 25.98 | $26.41 | 1200 |
| 2024-08-19 | 25.89 | $26.46 | — |
| 2024-08-16 | 25.76 | $26.20 | 4800 |
| 2024-08-15 | 25.68 | $26.08 | 2928 |
| 2024-08-14 | 25.60 | $25.88 | 917 |
| 2024-08-13 | 25.56 | $25.83 | 32039 |
| 2024-08-12 | 25.51 | $25.52 | 200 |
| 2024-08-09 | 25.53 | $25.59 | 4607 |
| 2024-08-08 | 25.54 | $25.49 | 600 |
| 2024-08-07 | 25.57 | $25.25 | 8104 |
| 2024-08-06 | 25.66 | $25.19 | 4600 |
| 2024-08-05 | 25.77 | $25.17 | 10641 |
| 2024-08-02 | 25.91 | $25.47 | 2300 |
| 2024-08-01 | 26.00 | $25.72 | — |
| 2024-07-31 | 26.06 | $26.21 | 1200 |
| 2024-07-30 | 26.03 | $25.94 | 200 |
| 2024-07-29 | 26.05 | $25.90 | 100 |
| 2024-07-26 | 26.07 | $25.96 | 1825 |
| 2024-07-25 | 26.09 | $25.75 | 1611 |
| 2024-07-24 | 26.16 | $25.85 | 220 |
| 2024-07-23 | 26.21 | $26.09 | 500 |
| 2024-07-22 | 26.23 | $26.24 | 2020 |
| 2024-07-19 | 26.21 | $26.00 | 43 |
| 2024-07-18 | 26.24 | $26.11 | 6922 |
| 2024-07-17 | 26.25 | $26.31 | 298 |
| 2024-07-16 | 26.22 | $26.39 | 813 |
| 2024-07-15 | 26.16 | $26.31 | 394 |
| 2024-07-12 | 26.12 | $26.47 | 150 |
| 2024-07-11 | 26.03 | $26.27 | 114 |
| 2024-07-10 | 25.97 | $26.21 | — |
| 2024-07-09 | 25.91 | $25.95 | — |
| 2024-07-08 | 25.89 | $26.04 | 125 |
| 2024-07-05 | 25.86 | $26.13 | 716 |
| 2024-07-03 | 25.80 | $26.01 | 272 |
| 2024-07-02 | 25.76 | $25.80 | — |
| 2024-07-01 | 25.75 | $25.75 | 768 |
| 2024-06-28 | 25.75 | $25.71 | 536 |
| 2024-06-27 | 25.77 | $25.71 | — |
| 2024-06-26 | 25.78 | $25.68 | 873 |
| 2024-06-25 | 25.81 | $25.80 | 3101 |
| 2024-06-24 | 25.81 | $25.76 | 3575 |
| 2024-06-21 | 25.82 | $25.62 | 1659 |
| 2024-06-20 | 25.86 | $25.74 | 2245 |
| 2024-06-18 | 25.88 | $25.72 | 788 |
| 2024-06-17 | 25.92 | $25.65 | 1899 |
| 2024-06-14 | 25.97 | $25.57 | 1117 |
| 2024-06-13 | 26.04 | $25.82 | 4401 |
| 2024-06-12 | 26.08 | $26.03 | 12254 |
| 2024-06-11 | 26.08 | $25.80 | 14448 |
| 2024-06-10 | 26.12 | $26.03 | 490 |
| 2024-06-07 | 26.12 | $26.03 | 2312 |
| 2024-06-06 | 26.12 | $26.23 | 339 |
| 2024-06-05 | 26.08 | $26.16 | 5598 |
| 2024-06-04 | 26.04 | $26.05 | 40 |
| 2024-06-03 | 26.02 | $26.07 | 840 |
| 2024-05-31 | 25.99 | $26.00 | 3316 |
| 2024-05-30 | 25.97 | $25.84 | 35 |
| 2024-05-29 | 25.98 | $25.69 | 1168 |
| 2024-05-28 | 26.02 | $25.97 | 13580 |
| 2024-05-24 | 26.01 | $25.98 | 956 |
| 2024-05-23 | 25.99 | $25.83 | 246 |
| 2024-05-22 | 26.01 | $25.91 | — |
| 2024-05-21 | 26.00 | $26.09 | 52 |
| 2024-05-20 | 25.96 | $26.12 | 5 |
| 2024-05-17 | 25.90 | $26.11 | 225 |
| 2024-05-16 | 25.83 | $26.04 | 4 |
| 2024-05-15 | 25.77 | $26.13 | 54 |
| 2024-05-14 | 25.67 | $25.94 | 304 |
| 2024-05-13 | 25.60 | $25.82 | 23820 |
| 2024-05-10 | 25.54 | $25.82 | 80 |
| 2024-05-09 | 25.48 | $25.77 | 153 |
| 2024-05-08 | 25.41 | $25.65 | 814 |
| 2024-05-07 | 25.36 | $25.68 | 15151 |
| 2024-05-06 | 25.29 | $25.61 | 18 |
| 2024-05-03 | 25.22 | $25.50 | 8022 |
| 2024-05-02 | 25.17 | $25.33 | 118 |
| 2024-05-01 | 25.15 | $25.11 | 11133 |
| 2024-04-30 | 25.17 | $25.17 | 4029 |
| 2024-04-29 | 25.18 | $25.36 | 1975 |
| 2024-04-26 | 25.15 | $25.29 | 15460 |
| 2024-04-25 | 25.13 | $25.17 | 3272 |
| 2024-04-24 | 25.14 | $25.26 | 2327 |
| 2024-04-23 | 25.13 | $25.29 | 17350 |
| 2024-04-22 | 25.11 | $25.09 | 2988 |
| 2024-04-19 | 25.13 | $24.91 | 43849 |
| 2024-04-18 | 25.19 | $24.94 | 27827 |
| 2024-04-17 | 25.26 | $24.97 | 11068 |
| 2024-04-16 | 25.33 | $24.96 | 2100 |
| 2024-04-15 | 25.42 | $25.11 | — |
| 2024-04-12 | 25.49 | $25.17 | 4175 |
| 2024-04-11 | 25.56 | $25.44 | 6215 |
| 2024-04-10 | 25.59 | $25.39 | 1094 |
| 2024-04-09 | 25.63 | $25.61 | 1986 |
| 2024-04-08 | 25.63 | $25.59 | 3447 |
| 2024-04-05 | 25.63 | $25.51 | 7880 |
| 2024-04-04 | 25.65 | $25.46 | 9321 |
| 2024-04-03 | 25.68 | $25.60 | 13351 |
| 2024-04-02 | 25.69 | $25.50 | 3829 |
| 2024-04-01 | 25.72 | $25.65 | 469973 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
30.48
2026-07-21
Close Price
$30.52
Vol: 7201
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
24.96
Average
27.70
Maximum
30.55
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 30.48 | $30.52 | 7201 |
| 2026-07-20 | 30.47 | $30.30 | 8200 |
| 2026-07-17 | 30.52 | $30.42 | 18530 |
| 2026-07-16 | 30.55 | $30.51 | 3400 |
| 2026-07-15 | 30.55 | $30.64 | 1045 |
| 2026-07-14 | 30.51 | $30.58 | 17100 |
| 2026-07-13 | 30.48 | $30.35 | 5526 |
| 2026-07-10 | 30.52 | $30.54 | 1900 |
| 2026-07-09 | 30.50 | $30.46 | 4300 |
| 2026-07-08 | 30.50 | $30.38 | 43300 |
| 2026-07-07 | 30.53 | $30.56 | 900 |
| 2026-07-06 | 30.51 | $30.72 | 13828 |
| 2026-07-02 | 30.43 | $30.58 | 6300 |
| 2026-07-01 | 30.37 | $30.31 | 111800 |
| 2026-06-30 | 30.39 | $30.45 | 19401 |
| 2026-06-29 | 30.36 | $30.37 | 3427 |
| 2026-06-26 | 30.36 | $30.28 | 5409 |
| 2026-06-25 | 30.38 | $30.32 | 3507 |
| 2026-06-24 | 30.40 | $30.22 | 6500 |
| 2026-06-23 | 30.44 | $30.22 | 11000 |
| 2026-06-22 | 30.50 | $30.56 | 5108 |
| 2026-06-18 | 30.46 | $30.54 | 3737 |
| 2026-06-17 | 30.42 | $30.46 | 3800 |
| 2026-06-16 | 30.39 | $30.57 | 20600 |
| 2026-06-15 | 30.31 | $30.47 | 12940 |
| 2026-06-12 | 30.26 | $30.39 | 53838 |
| 2026-06-11 | 30.21 | $30.38 | 7312 |
| 2026-06-10 | 30.15 | $29.90 | 28800 |
| 2026-06-09 | 30.24 | $30.12 | 6300 |
| 2026-06-08 | 30.27 | $30.06 | 1637 |
| 2026-06-05 | 30.33 | $30.02 | 20200 |
| 2026-06-04 | 30.42 | $30.44 | 7900 |
| 2026-06-03 | 30.38 | $30.30 | 27507 |
| 2026-06-02 | 30.39 | $30.37 | 874600 |
| 2026-06-01 | 30.36 | $30.35 | 480000 |
| 2026-05-29 | 30.34 | $30.35 | 36400 |
| 2026-05-28 | 30.31 | $30.34 | 20500 |
| 2026-05-27 | 30.27 | $30.35 | 9700 |
| 2026-05-26 | 30.22 | $30.36 | 55314 |
| 2026-05-22 | 30.15 | $30.17 | 33700 |
| 2026-05-21 | 30.13 | $30.22 | 13846 |
| 2026-05-20 | 30.09 | $30.16 | 18900 |
| 2026-05-19 | 30.05 | $29.89 | 5725 |
| 2026-05-18 | 30.09 | $29.98 | 25820 |
| 2026-05-15 | 30.11 | $29.76 | 2.9M |
| 2026-05-14 | 30.19 | $30.14 | 31200 |
| 2026-05-13 | 30.18 | $30.14 | 103239 |
| 2026-05-12 | 30.16 | $30.05 | 35200 |
| 2026-05-11 | 30.16 | $30.16 | 98843 |
| 2026-05-08 | 30.12 | $30.19 | 972400 |
| 2026-05-07 | 30.07 | $30.05 | 153125 |
| 2026-05-06 | 30.04 | $30.36 | 1.8M |
| 2026-05-05 | 29.90 | $29.86 | 52138 |
| 2026-05-04 | 29.90 | $29.66 | 6800 |
| 2026-05-01 | 29.95 | $29.91 | 490342 |
| 2026-04-30 | 29.93 | $29.94 | 26200 |
| 2026-04-29 | 29.90 | $29.52 | 20600 |
| 2026-04-28 | 29.99 | $29.71 | 26700 |
| 2026-04-27 | 30.04 | $29.79 | 10130 |
| 2026-04-24 | 30.07 | $29.82 | 27524 |
| 2026-04-23 | 30.10 | $29.75 | 16442 |
| 2026-04-22 | 30.14 | $29.80 | 36200 |
| 2026-04-21 | 30.18 | $29.75 | 99122 |
| 2026-04-20 | 30.24 | $30.16 | 68200 |
| 2026-04-17 | 30.17 | $30.26 | 191309 |
| 2026-04-16 | 30.05 | $30.01 | 8500 |
| 2026-04-15 | 29.98 | $30.06 | 10500 |
| 2026-04-14 | 29.87 | $30.20 | 179713 |
| 2026-04-13 | 29.69 | $30.01 | 8500 |
| 2026-04-10 | 29.53 | $29.91 | 16929 |
| 2026-04-09 | 29.36 | $29.90 | 7631 |
| 2026-04-08 | 29.16 | $29.87 | 15000 |
| 2026-04-07 | 28.92 | $29.22 | 8345 |
| 2026-04-06 | 28.84 | $29.21 | 64806 |
| 2026-04-02 | 28.74 | $29.22 | 66229 |
| 2026-04-01 | 28.63 | $29.28 | 180200 |
| 2026-03-31 | 28.48 | $29.03 | 53900 |
| 2026-03-30 | 28.37 | $28.43 | 9600 |
| 2026-03-27 | 28.45 | $28.42 | 9103 |
| 2026-03-26 | 28.55 | $28.58 | 94919 |
| 2026-03-25 | 28.62 | $28.97 | 9700 |
| 2026-03-24 | 28.60 | $28.73 | 16600 |
| 2026-03-23 | 28.65 | $28.82 | 10800 |
| 2026-03-20 | 28.70 | $28.44 | 16600 |
| 2026-03-19 | 28.88 | $28.96 | 114639 |
| 2026-03-18 | 28.95 | $28.95 | 35703 |
| 2026-03-17 | 29.03 | $29.28 | 30600 |
| 2026-03-16 | 29.04 | $29.21 | 24200 |
| 2026-03-13 | 29.08 | $28.86 | 14017 |
| 2026-03-12 | 29.25 | $29.11 | 21203 |
| 2026-03-11 | 29.38 | $29.39 | 42542 |
| 2026-03-10 | 29.45 | $29.41 | 41900 |
| 2026-03-09 | 29.54 | $29.37 | 40500 |
| 2026-03-06 | 29.66 | $29.24 | 52200 |
| 2026-03-05 | 29.85 | $29.41 | 112606 |
| 2026-03-04 | 30.04 | $29.78 | 334800 |
| 2026-03-03 | 30.15 | $29.57 | 118828 |
| 2026-03-02 | 30.36 | $30.12 | 401023 |
| 2026-02-27 | 30.43 | $30.53 | 356100 |
| 2026-02-26 | 30.39 | $30.40 | 50304 |
| 2026-02-25 | 30.38 | $30.40 | 17400 |
| 2026-02-24 | 30.36 | $30.38 | 10749 |
| 2026-02-23 | 30.35 | $30.37 | 6600 |
| 2026-02-20 | 30.34 | $30.33 | 214 |
| 2026-02-19 | 30.34 | $30.34 | 4840 |
| 2026-02-18 | 30.33 | $30.33 | 6900 |
| 2026-02-17 | 30.33 | $30.29 | 1906 |
| 2026-02-13 | 30.33 | $30.32 | 24400 |
| 2026-02-12 | 30.33 | $30.33 | 6348 |
| 2026-02-11 | 30.32 | $30.33 | 2503 |
| 2026-02-10 | 30.31 | $30.31 | 1200 |
| 2026-02-09 | 30.30 | $30.32 | 5000 |
| 2026-02-06 | 30.28 | $30.29 | 14640 |
| 2026-02-05 | 30.27 | $30.23 | 12013 |
| 2026-02-04 | 30.27 | $30.22 | 7511 |
| 2026-02-03 | 30.27 | $30.24 | 13403 |
| 2026-02-02 | 30.27 | $30.25 | 2700 |
| 2026-01-30 | 30.26 | $30.22 | 800 |
| 2026-01-29 | 30.26 | $30.23 | 34100 |
| 2026-01-28 | 30.25 | $30.22 | 16774 |
| 2026-01-27 | 30.24 | $30.24 | 17100 |
| 2026-01-26 | 30.22 | $30.21 | 1300 |
| 2026-01-23 | 30.21 | $30.19 | 1858 |
| 2026-01-22 | 30.19 | $30.16 | 1900 |
| 2026-01-21 | 30.18 | $30.13 | 5827 |
| 2026-01-20 | 30.18 | $30.04 | 39100 |
| 2026-01-16 | 30.20 | $30.16 | 2832 |
| 2026-01-15 | 30.18 | $30.13 | 713 |
| 2026-01-14 | 30.17 | $30.11 | 830 |
| 2026-01-13 | 30.16 | $30.11 | 6351 |
| 2026-01-12 | 30.14 | $30.09 | 6400 |
| 2026-01-09 | 30.12 | $30.10 | 600 |
| 2026-01-08 | 30.10 | $30.04 | 2604 |
| 2026-01-07 | 30.08 | $30.03 | 2604 |
| 2026-01-06 | 30.06 | $30.05 | 1333 |
| 2026-01-05 | 30.02 | $30.05 | 700 |
| 2026-01-02 | 29.98 | $29.96 | 132 |
| 2025-12-31 | 29.95 | $29.87 | 410 |
| 2025-12-30 | 29.94 | $29.90 | 410 |
| 2025-12-29 | 29.91 | $29.88 | 5300 |
| 2025-12-26 | 29.88 | $29.90 | 100 |
| 2025-12-24 | 29.84 | $29.86 | 100 |
| 2025-12-23 | 29.79 | $29.84 | 605 |
| 2025-12-22 | 29.74 | $29.77 | 500 |
| 2025-12-19 | 29.70 | $29.69 | 1540 |
| 2025-12-18 | 29.68 | $29.63 | 3806 |
| 2025-12-17 | 29.66 | $29.53 | 933 |
| 2025-12-16 | 29.67 | $29.64 | 933 |
| 2025-12-15 | 29.64 | $29.67 | 7012 |
| 2025-12-12 | 29.60 | $29.60 | 260 |
| 2025-12-11 | 29.56 | $29.66 | 300 |
| 2025-12-10 | 29.50 | $29.60 | 100 |
| 2025-12-09 | 29.44 | $29.44 | 100 |
| 2025-12-08 | 29.41 | $29.44 | 1043 |
| 2025-12-05 | 29.38 | $29.48 | 1000 |
| 2025-12-04 | 29.33 | $29.48 | 400 |
| 2025-12-03 | 29.26 | $29.44 | 1201 |
| 2025-12-02 | 29.19 | $29.35 | 1201 |
| 2025-12-01 | 29.14 | $29.32 | 1538 |
| 2025-11-28 | 29.08 | $29.33 | 106 |
| 2025-11-26 | 29.01 | $29.27 | 125 |
| 2025-11-25 | 28.94 | $29.13 | 2738 |
| 2025-11-24 | 28.90 | $28.94 | 827 |
| 2025-11-21 | 28.91 | $28.89 | 600 |
| 2025-11-20 | 28.94 | $28.62 | 94 |
| 2025-11-19 | 29.07 | $28.85 | 1921 |
| 2025-11-18 | 29.15 | $28.91 | 1921 |
| 2025-11-17 | 29.23 | $29.06 | 1921 |
| 2025-11-14 | 29.28 | $29.24 | 3001 |
| 2025-11-13 | 29.29 | $29.28 | 18828 |
| 2025-11-12 | 29.28 | $29.44 | 18828 |
| 2025-11-11 | 29.22 | $29.36 | 18003 |
| 2025-11-10 | 29.17 | $29.29 | 30294 |
| 2025-11-07 | 29.13 | $29.13 | 30749 |
| 2025-11-06 | 29.13 | $29.08 | 6700 |
| 2025-11-05 | 29.15 | $29.10 | 400 |
| 2025-11-04 | 29.17 | $29.00 | 2233 |
| 2025-11-03 | 29.22 | $29.12 | 9410 |
| 2025-10-31 | 29.24 | $29.17 | 3700 |
| 2025-10-30 | 29.25 | $29.20 | 3932 |
| 2025-10-29 | 29.25 | $29.22 | 116 |
| 2025-10-28 | 29.25 | $29.31 | 262 |
| 2025-10-27 | 29.21 | $29.31 | 1305 |
| 2025-10-24 | 29.16 | $29.22 | 1305 |
| 2025-10-23 | 29.13 | $29.18 | 2583 |
| 2025-10-22 | 29.11 | $29.12 | 2600 |
| 2025-10-21 | 29.10 | $29.16 | 145 |
| 2025-10-20 | 29.07 | $29.22 | 1122 |
| 2025-10-17 | 29.02 | $29.10 | 111 |
| 2025-10-16 | 29.00 | $29.02 | 700 |
| 2025-10-15 | 28.99 | $29.00 | 604 |
| 2025-10-14 | 28.99 | $28.95 | 17523 |
| 2025-10-13 | 29.00 | $28.86 | 8200 |
| 2025-10-10 | 29.04 | $28.73 | 400 |
| 2025-10-09 | 29.14 | $29.05 | 140 |
| 2025-10-08 | 29.15 | $29.15 | 400 |
| 2025-10-07 | 29.13 | $29.11 | 6101 |
| 2025-10-06 | 29.12 | $29.21 | 6101 |
| 2025-10-03 | 29.07 | $29.19 | 835 |
| 2025-10-02 | 29.01 | $29.09 | 131 |
| 2025-10-01 | 28.98 | $29.08 | 1500 |
| 2025-09-30 | 28.93 | $28.98 | 500 |
| 2025-09-29 | 28.91 | $28.93 | 465 |
| 2025-09-26 | 28.90 | $28.89 | 500 |
| 2025-09-25 | 28.90 | $28.76 | — |
| 2025-09-24 | 28.94 | $28.85 | 1604 |
| 2025-09-23 | 28.96 | $28.90 | 1828 |
| 2025-09-22 | 28.96 | $28.95 | 1828 |
| 2025-09-19 | 28.95 | $28.91 | 100 |
| 2025-09-18 | 28.94 | $28.94 | 5100 |
| 2025-09-17 | 28.93 | $28.90 | 19100 |
| 2025-09-16 | 28.92 | $28.94 | 6028 |
| 2025-09-15 | 28.89 | $28.95 | 585605 |
| 2025-09-12 | 28.85 | $28.90 | 601 |
| 2025-09-11 | 28.82 | $28.93 | 2611 |
| 2025-09-10 | 28.77 | $28.78 | 1280 |
| 2025-09-09 | 28.76 | $28.80 | 1300 |
| 2025-09-08 | 28.74 | $28.84 | 5300 |
| 2025-09-05 | 28.70 | $28.71 | 500 |
| 2025-09-04 | 28.68 | $28.63 | 303 |
| 2025-09-03 | 28.70 | $28.52 | 10900 |
| 2025-09-02 | 28.74 | $28.52 | 2513 |
| 2025-08-29 | 28.80 | $28.66 | 1318 |
| 2025-08-28 | 28.81 | $28.73 | 1000 |
| 2025-08-27 | 28.81 | $28.63 | 1330 |
| 2025-08-26 | 28.84 | $28.72 | 1202 |
| 2025-08-25 | 28.85 | $28.79 | 1202 |
| 2025-08-22 | 28.82 | $28.93 | 2630 |
| 2025-08-21 | 28.75 | $28.73 | 2630 |
| 2025-08-20 | 28.72 | $28.75 | 6100 |
| 2025-08-19 | 28.68 | $28.72 | 1800 |
| 2025-08-18 | 28.63 | $28.70 | 4435 |
| 2025-08-15 | 28.57 | $28.70 | 133 |
| 2025-08-14 | 28.50 | $28.61 | 27130 |
| 2025-08-13 | 28.45 | $28.63 | 53200 |
| 2025-08-12 | 28.37 | $28.59 | 2835 |
| 2025-08-11 | 28.28 | $28.41 | 3723 |
| 2025-08-08 | 28.24 | $28.45 | 11522 |
| 2025-08-07 | 28.17 | $28.34 | 4611 |
| 2025-08-06 | 28.12 | $28.23 | 40185 |
| 2025-08-05 | 28.09 | $28.12 | 40200 |
| 2025-08-04 | 28.09 | $28.11 | 3428 |
| 2025-08-01 | 28.10 | $27.91 | 8500 |
| 2025-07-31 | 28.17 | $27.93 | 1619 |
| 2025-07-30 | 28.25 | $28.09 | 2600 |
| 2025-07-29 | 28.30 | $28.21 | 4312 |
| 2025-07-28 | 28.31 | $28.20 | 13105 |
| 2025-07-25 | 28.34 | $28.42 | 2400 |
| 2025-07-24 | 28.29 | $28.45 | 8247 |
| 2025-07-23 | 28.23 | $28.50 | 8247 |
| 2025-07-22 | 28.14 | $28.22 | 722 |
| 2025-07-21 | 28.11 | $28.15 | 900 |
| 2025-07-18 | 28.10 | $28.05 | 14100 |
| 2025-07-17 | 28.12 | $28.08 | 1565 |
| 2025-07-16 | 28.13 | $28.04 | 1600 |
| 2025-07-15 | 28.15 | $27.95 | 2200 |
| 2025-07-14 | 28.21 | $28.14 | 3122 |
| 2025-07-11 | 28.22 | $28.13 | 9684 |
| 2025-07-10 | 28.23 | $28.26 | 9700 |
| 2025-07-09 | 28.21 | $28.27 | 1743 |
| 2025-07-08 | 28.17 | $28.17 | 4645 |
| 2025-07-07 | 28.15 | $28.06 | 1046 |
| 2025-07-03 | 28.16 | $28.20 | 2344 |
| 2025-07-02 | 28.13 | $28.21 | 9800 |
| 2025-07-01 | 28.09 | $28.16 | 7900 |
| 2025-06-30 | 28.05 | $28.20 | 61808 |
| 2025-06-27 | 27.98 | $28.17 | 4200 |
| 2025-06-26 | 27.91 | $28.05 | 1400 |
| 2025-06-25 | 27.86 | $27.89 | 100 |
| 2025-06-24 | 27.85 | $27.96 | 1636 |
| 2025-06-23 | 27.82 | $27.78 | 1636 |
| 2025-06-20 | 27.83 | $27.67 | 700 |
| 2025-06-18 | 27.88 | $27.72 | 4500 |
| 2025-06-17 | 27.93 | $27.71 | 5400 |
| 2025-06-16 | 27.98 | $27.86 | 3600 |
| 2025-06-13 | 28.00 | $27.85 | 230 |
| 2025-06-12 | 28.02 | $27.99 | 1400 |
| 2025-06-11 | 28.00 | $27.93 | 445 |
| 2025-06-10 | 27.99 | $27.94 | 221 |
| 2025-06-09 | 27.98 | $27.90 | 7300 |
| 2025-06-06 | 27.96 | $27.91 | 418 |
| 2025-06-05 | 27.94 | $27.84 | 194200 |
| 2025-06-04 | 27.93 | $27.87 | 12918 |
| 2025-06-03 | 27.90 | $27.79 | 500 |
| 2025-06-02 | 27.89 | $27.89 | 6200 |
| 2025-05-30 | 27.84 | $27.74 | 646 |
| 2025-05-29 | 27.83 | $27.75 | 6100 |
| 2025-05-28 | 27.80 | $27.64 | 3047 |
| 2025-05-27 | 27.80 | $27.79 | 2000 |
| 2025-05-23 | 27.74 | $27.59 | 3200 |
| 2025-05-22 | 27.73 | $27.59 | 1300 |
| 2025-05-21 | 27.71 | $27.60 | 13902 |
| 2025-05-20 | 27.69 | $27.68 | 908 |
| 2025-05-19 | 27.62 | $27.61 | 3325 |
| 2025-05-16 | 27.56 | $27.47 | 246 |
| 2025-05-15 | 27.52 | $27.43 | 4225 |
| 2025-05-14 | 27.48 | $27.28 | 1903 |
| 2025-05-13 | 27.48 | $27.38 | 1600 |
| 2025-05-12 | 27.43 | $27.31 | 11913 |
| 2025-05-09 | 27.40 | $27.26 | 7700 |
| 2025-05-08 | 27.36 | $27.18 | 4700 |
| 2025-05-07 | 27.34 | $27.25 | 16124 |
| 2025-05-06 | 27.29 | $27.29 | 14800 |
| 2025-05-05 | 27.20 | $27.29 | 9732 |
| 2025-05-02 | 27.09 | $27.30 | 551800 |
| 2025-05-01 | 26.95 | $26.98 | 744 |
| 2025-04-30 | 26.88 | $27.04 | 800 |
| 2025-04-29 | 26.77 | $27.05 | 3942 |
| 2025-04-28 | 26.62 | $26.92 | 24842 |
| 2025-04-25 | 26.48 | $26.81 | 3542 |
| 2025-04-24 | 26.35 | $26.81 | 9100 |
| 2025-04-23 | 26.18 | $26.59 | 8800 |
| 2025-04-22 | 26.05 | $26.54 | 3400 |
| 2025-04-21 | 25.91 | $26.26 | 500200 |
| 2025-04-17 | 25.82 | $26.21 | 27800 |
| 2025-04-16 | 25.73 | $26.18 | 14100 |
| 2025-04-15 | 25.64 | $26.18 | 2729 |
| 2025-04-14 | 25.54 | $26.17 | 36700 |
| 2025-04-11 | 25.42 | $25.98 | 1927 |
| 2025-04-10 | 25.34 | $25.50 | 14700 |
| 2025-04-09 | 25.40 | $25.72 | 25100 |
| 2025-04-08 | 25.41 | $24.91 | 10638 |
| 2025-04-07 | 25.69 | $24.74 | 12024 |
| 2025-04-04 | 26.09 | $25.08 | 23829 |
| 2025-04-03 | 26.47 | $26.17 | 7512 |
| 2025-04-02 | 26.60 | $26.56 | 9300 |
| 2025-04-01 | 26.62 | $26.44 | 26200 |
| 2025-03-31 | 26.69 | $26.45 | 12300 |
| 2025-03-28 | 26.78 | $26.57 | 4311 |
| 2025-03-27 | 26.84 | $26.70 | 13200 |
| 2025-03-26 | 26.87 | $26.70 | 13900 |
| 2025-03-25 | 26.91 | $26.90 | 91000 |
| 2025-03-24 | 26.89 | $26.80 | 154332 |
| 2025-03-21 | 26.89 | $26.71 | 13500 |
| 2025-03-20 | 26.93 | $26.95 | 21500 |
| 2025-03-19 | 26.88 | $26.95 | 35100 |
| 2025-03-18 | 26.83 | $26.89 | 76533 |
| 2025-03-17 | 26.78 | $26.91 | 12949 |
| 2025-03-14 | 26.72 | $26.77 | 40225 |
| 2025-03-13 | 26.68 | $26.47 | 30300 |
| 2025-03-12 | 26.72 | $26.60 | 41300 |
| 2025-03-11 | 26.73 | $26.50 | 59418 |
| 2025-03-10 | 26.77 | $26.51 | 37600 |
| 2025-03-07 | 26.81 | $26.85 | 15531 |
| 2025-03-06 | 26.75 | $26.74 | 40102 |
| 2025-03-05 | 26.71 | $26.86 | 26700 |
| 2025-03-04 | 26.61 | $26.52 | 21425 |
| 2025-03-03 | 26.60 | $26.54 | 296800 |
| 2025-02-28 | 26.57 | $26.32 | 13700 |
| 2025-02-27 | 26.61 | $26.29 | 1716 |
| 2025-02-26 | 26.66 | $26.60 | 2134 |
| 2025-02-25 | 26.61 | $26.56 | 34539 |
| 2025-02-24 | 26.57 | $26.34 | 2722 |
| 2025-02-21 | 26.58 | $26.36 | 4300 |
| 2025-02-20 | 26.58 | $26.51 | 3315 |
| 2025-02-19 | 26.52 | $26.40 | 1747 |
| 2025-02-18 | 26.49 | $26.66 | 2700 |
| 2025-02-14 | 26.35 | $26.45 | 27300 |
| 2025-02-13 | 26.25 | $26.47 | 1241 |
| 2025-02-12 | 26.12 | $26.16 | 1410 |
| 2025-02-11 | 26.06 | $26.07 | 3300 |
| 2025-02-10 | 26.00 | $25.96 | 1244 |
| 2025-02-07 | 25.96 | $25.83 | 2900 |
| 2025-02-06 | 25.95 | $26.04 | 1100 |
| 2025-02-05 | 25.87 | $25.94 | 10041 |
| 2025-02-04 | 25.80 | $25.73 | 4900 |
| 2025-02-03 | 25.78 | $25.53 | 4117 |
| 2025-01-31 | 25.82 | $25.75 | 4600 |
| 2025-01-30 | 25.79 | $25.93 | 5400 |
| 2025-01-29 | 25.69 | $25.73 | 2500 |
| 2025-01-28 | 25.64 | $25.72 | 2600 |
| 2025-01-27 | 25.57 | $25.72 | 1800 |
| 2025-01-24 | 25.48 | $25.73 | 5000 |
| 2025-01-23 | 25.37 | $25.60 | 3332 |
| 2025-01-22 | 25.28 | $25.48 | 1100 |
| 2025-01-21 | 25.20 | $25.52 | 900 |
| 2025-01-17 | 25.10 | $25.25 | 3000 |
| 2025-01-16 | 25.06 | $25.19 | 7735 |
| 2025-01-15 | 25.03 | $25.12 | 3319 |
| 2025-01-14 | 25.02 | $25.04 | 825 |
| 2025-01-13 | 25.03 | $24.99 | 4000 |
| 2025-01-10 | 25.07 | $25.01 | 5100 |
| 2025-01-08 | 25.11 | $25.19 | 2300 |
| 2025-01-07 | 25.10 | $25.22 | 2403 |
| 2025-01-06 | 25.08 | $25.21 | 3746 |
| 2025-01-03 | 25.06 | $25.11 | 2800 |
| 2025-01-02 | 25.07 | $25.08 | 3100 |
| 2024-12-31 | 25.10 | $25.13 | 54900 |
| 2024-12-30 | 25.12 | $25.12 | 2045 |
| 2024-12-27 | 25.15 | $25.19 | 2100 |
| 2024-12-26 | 25.17 | $25.19 | 1732 |
| 2024-12-24 | 25.20 | $25.14 | 500 |
| 2024-12-23 | 25.25 | $25.12 | 9709 |
| 2024-12-20 | 25.32 | $25.09 | 1905 |
| 2024-12-19 | 25.41 | $25.14 | 2300 |
| 2024-12-18 | 25.51 | $25.13 | 1200 |
| 2024-12-17 | 25.64 | $25.47 | 1046 |
| 2024-12-16 | 25.69 | $25.55 | 1308 |
| 2024-12-13 | 25.72 | $25.57 | 1900 |
| 2024-12-12 | 25.76 | $25.61 | 1837 |
| 2024-12-11 | 25.79 | $25.79 | 504 |
| 2024-12-10 | 25.76 | $25.69 | 1900 |
| 2024-12-09 | 25.77 | $25.87 | 1200 |
| 2024-12-06 | 25.71 | $25.88 | 5100 |
| 2024-12-05 | 25.64 | $25.89 | 714 |
| 2024-12-04 | 25.56 | $25.79 | 3040 |
| 2024-12-03 | 25.48 | $25.80 | 1130 |
| 2024-12-02 | 25.39 | $25.74 | 2027 |
| 2024-11-29 | 25.30 | $25.63 | 100 |
| 2024-11-27 | 25.23 | $25.41 | 2132 |
| 2024-11-26 | 25.22 | $25.38 | 7500 |
| 2024-11-25 | 25.21 | $25.44 | 2524 |
| 2024-11-22 | 25.19 | $25.36 | 505737 |
| 2024-11-21 | 25.20 | $25.31 | 9900 |
| 2024-11-20 | 25.23 | $25.28 | — |
| 2024-11-19 | 25.27 | $25.35 | 823 |
| 2024-11-18 | 25.32 | $25.36 | — |
| 2024-11-15 | 25.37 | $25.32 | 517 |
| 2024-11-14 | 25.46 | $25.41 | 5400 |
| 2024-11-13 | 25.53 | $25.37 | 400 |
| 2024-11-12 | 25.65 | $25.46 | 139 |
| 2024-11-11 | 25.76 | $25.80 | 33834 |
| 2024-11-08 | 25.79 | $25.78 | 200 |
| 2024-11-07 | 25.84 | $26.06 | — |
| 2024-11-06 | 25.82 | $25.79 | 200 |
| 2024-11-05 | 25.88 | $26.11 | 1234 |
| 2024-11-04 | 25.86 | $25.94 | 811 |
| 2024-11-01 | 25.88 | $25.92 | 140 |
| 2024-10-31 | 25.93 | $25.87 | 8339 |
| 2024-10-30 | 26.00 | $26.00 | — |
| 2024-10-29 | 26.06 | $26.13 | 400 |
| 2024-10-28 | 26.08 | $26.20 | 600 |
| 2024-10-25 | 26.10 | $26.04 | — |
| 2024-10-24 | 26.17 | $26.10 | 100 |
| 2024-10-23 | 26.24 | $26.00 | 2004 |
| 2024-10-22 | 26.35 | $26.21 | 444 |
| 2024-10-21 | 26.44 | $26.31 | — |
| 2024-10-18 | 26.50 | $26.56 | 700 |
| 2024-10-17 | 26.51 | $26.43 | — |
| 2024-10-16 | 26.56 | $26.44 | 100 |
| 2024-10-15 | 26.62 | $26.40 | 311 |
| 2024-10-14 | 26.70 | $26.75 | 104 |
| 2024-10-11 | 26.69 | $26.69 | — |
| 2024-10-10 | 26.70 | $26.58 | 5300 |
| 2024-10-09 | 26.74 | $26.61 | 300 |
| 2024-10-08 | 26.78 | $26.60 | 101 |
| 2024-10-07 | 26.84 | $26.63 | 1549 |
| 2024-10-04 | 26.90 | $26.75 | 215 |
| 2024-10-03 | 26.92 | $26.63 | 100 |
| 2024-10-02 | 27.00 | $26.83 | 4830 |
| 2024-10-01 | 27.02 | $26.87 | 4318 |
| 2024-09-30 | 27.02 | $27.01 | 5100 |
| 2024-09-27 | 26.99 | $27.10 | 1611 |
| 2024-09-26 | 26.91 | $27.20 | 200 |
| 2024-09-25 | 26.78 | $26.77 | 1000 |
| 2024-09-24 | 26.76 | $26.88 | 2200 |
| 2024-09-23 | 26.70 | $26.76 | — |
| 2024-09-20 | 26.66 | $26.69 | 100 |
| 2024-09-19 | 26.63 | $26.85 | 1600 |
| 2024-09-18 | 26.54 | $26.51 | 100 |
| 2024-09-17 | 26.54 | $26.54 | 1936 |
| 2024-09-16 | 26.53 | $26.68 | 1300 |
| 2024-09-13 | 26.46 | $26.51 | 1130 |
| 2024-09-12 | 26.44 | $26.45 | 239 |
| 2024-09-11 | 26.43 | $26.28 | 616 |
| 2024-09-10 | 26.47 | $26.18 | 1000 |
| 2024-09-09 | 26.56 | $26.27 | — |
| 2024-09-06 | 26.62 | $26.09 | — |
| 2024-09-05 | 26.76 | $26.44 | 1100 |
| 2024-09-04 | 26.81 | $26.45 | 600 |
| 2024-09-03 | 26.87 | $26.52 | 8026 |
| 2024-08-30 | 26.91 | $26.89 | — |
| 2024-08-29 | 26.84 | $26.82 | 200 |
| 2024-08-28 | 26.77 | $26.75 | 420 |
| 2024-08-27 | 26.71 | $26.83 | 200 |
| 2024-08-26 | 26.59 | $26.73 | 2500 |
| 2024-08-23 | 26.48 | $26.78 | 1035 |
| 2024-08-22 | 26.33 | $26.45 | 240 |
| 2024-08-21 | 26.24 | $26.57 | 600 |
| 2024-08-20 | 26.09 | $26.41 | 1200 |
| 2024-08-19 | 25.96 | $26.46 | — |
| 2024-08-16 | 25.79 | $26.20 | 4800 |
| 2024-08-15 | 25.66 | $26.08 | 2928 |
| 2024-08-14 | 25.54 | $25.88 | 917 |
| 2024-08-13 | 25.46 | $25.83 | 32039 |
| 2024-08-12 | 25.37 | $25.52 | 200 |
| 2024-08-09 | 25.38 | $25.59 | 4607 |
| 2024-08-08 | 25.36 | $25.49 | 600 |
| 2024-08-07 | 25.38 | $25.25 | 8104 |
| 2024-08-06 | 25.48 | $25.19 | 4600 |
| 2024-08-05 | 25.62 | $25.17 | 10641 |
| 2024-08-02 | 25.81 | $25.47 | 2300 |
| 2024-08-01 | 25.94 | $25.72 | — |
| 2024-07-31 | 26.02 | $26.21 | 1200 |
| 2024-07-30 | 25.97 | $25.94 | 200 |
| 2024-07-29 | 25.99 | $25.90 | 100 |
| 2024-07-26 | 26.03 | $25.96 | 1825 |
| 2024-07-25 | 26.05 | $25.75 | 1611 |
| 2024-07-24 | 26.15 | $25.85 | 220 |
| 2024-07-23 | 26.24 | $26.09 | 500 |
| 2024-07-22 | 26.27 | $26.24 | 2020 |
| 2024-07-19 | 26.25 | $26.00 | 43 |
| 2024-07-18 | 26.31 | $26.11 | 6922 |
| 2024-07-17 | 26.34 | $26.31 | 298 |
| 2024-07-16 | 26.31 | $26.39 | 813 |
| 2024-07-15 | 26.25 | $26.31 | 394 |
| 2024-07-12 | 26.20 | $26.47 | 150 |
| 2024-07-11 | 26.08 | $26.27 | 114 |
| 2024-07-10 | 26.00 | $26.21 | — |
| 2024-07-09 | 25.92 | $25.95 | — |
| 2024-07-08 | 25.90 | $26.04 | 125 |
| 2024-07-05 | 25.85 | $26.13 | 716 |
| 2024-07-03 | 25.76 | $26.01 | 272 |
| 2024-07-02 | 25.69 | $25.80 | — |
| 2024-07-01 | 25.67 | $25.75 | 768 |
| 2024-06-28 | 25.67 | $25.71 | 536 |
| 2024-06-27 | 25.68 | $25.71 | — |
| 2024-06-26 | 25.69 | $25.68 | 873 |
| 2024-06-25 | 25.71 | $25.80 | 3101 |
| 2024-06-24 | 25.70 | $25.76 | 3575 |
| 2024-06-21 | 25.71 | $25.62 | 1659 |
| 2024-06-20 | 25.76 | $25.74 | 2245 |
| 2024-06-18 | 25.79 | $25.72 | 788 |
| 2024-06-17 | 25.83 | $25.65 | 1899 |
| 2024-06-14 | 25.90 | $25.57 | 1117 |
| 2024-06-13 | 26.01 | $25.82 | 4401 |
| 2024-06-12 | 26.06 | $26.03 | 12254 |
| 2024-06-11 | 26.06 | $25.80 | 14448 |
| 2024-06-10 | 26.13 | $26.03 | 490 |
| 2024-06-07 | 26.15 | $26.03 | 2312 |
| 2024-06-06 | 26.16 | $26.23 | 339 |
| 2024-06-05 | 26.11 | $26.16 | 5598 |
| 2024-06-04 | 26.07 | $26.05 | 40 |
| 2024-06-03 | 26.05 | $26.07 | 840 |
| 2024-05-31 | 26.02 | $26.00 | 3316 |
| 2024-05-30 | 26.00 | $25.84 | 35 |
| 2024-05-29 | 26.02 | $25.69 | 1168 |
| 2024-05-28 | 26.10 | $25.97 | 13580 |
| 2024-05-24 | 26.10 | $25.98 | 956 |
| 2024-05-23 | 26.10 | $25.83 | 246 |
| 2024-05-22 | 26.14 | $25.91 | — |
| 2024-05-21 | 26.17 | $26.09 | 52 |
| 2024-05-20 | 26.13 | $26.12 | 5 |
| 2024-05-17 | 26.07 | $26.11 | 225 |
| 2024-05-16 | 26.00 | $26.04 | 4 |
| 2024-05-15 | 25.93 | $26.13 | 54 |
| 2024-05-14 | 25.82 | $25.94 | 304 |
| 2024-05-13 | 25.73 | $25.82 | 23820 |
| 2024-05-10 | 25.67 | $25.82 | 80 |
| 2024-05-09 | 25.58 | $25.77 | 153 |
| 2024-05-08 | 25.50 | $25.65 | 814 |
| 2024-05-07 | 25.43 | $25.68 | 15151 |
| 2024-05-06 | 25.33 | $25.61 | 18 |
| 2024-05-03 | 25.24 | $25.50 | 8022 |
| 2024-05-02 | 25.16 | $25.33 | 118 |
| 2024-05-01 | 25.12 | $25.11 | 11133 |
| 2024-04-30 | 25.13 | $25.17 | 4029 |
| 2024-04-29 | 25.14 | $25.36 | 1975 |
| 2024-04-26 | 25.09 | $25.29 | 15460 |
| 2024-04-25 | 25.05 | $25.17 | 3272 |
| 2024-04-24 | 25.04 | $25.26 | 2327 |
| 2024-04-23 | 25.01 | $25.29 | 17350 |
| 2024-04-22 | 24.96 | $25.09 | 2988 |
| 2024-04-19 | 24.97 | $24.91 | 43849 |
| 2024-04-18 | 25.04 | $24.94 | 27827 |
| 2024-04-17 | 25.12 | $24.97 | 11068 |
| 2024-04-16 | 25.21 | $24.96 | 2100 |
| 2024-04-15 | 25.32 | $25.11 | — |
| 2024-04-12 | 25.42 | $25.17 | 4175 |
| 2024-04-11 | 25.51 | $25.44 | 6215 |
| 2024-04-10 | 25.55 | $25.39 | 1094 |
| 2024-04-09 | 25.60 | $25.61 | 1986 |
| 2024-04-08 | 25.60 | $25.59 | 3447 |
| 2024-04-05 | 25.61 | $25.51 | 7880 |
| 2024-04-04 | 25.64 | $25.46 | 9321 |
| 2024-04-03 | 25.69 | $25.60 | 13351 |
| 2024-04-02 | 25.71 | $25.50 | 3829 |
| 2024-04-01 | 25.76 | $25.65 | 469973 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.24
2026-07-21
Close Price
$30.52
Vol: 7201
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.71
Average
54.92
Maximum
76.61
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 53.24 | $30.52 | 7201 |
| 2026-07-20 | 49.12 | $30.30 | 8200 |
| 2026-07-17 | 51.47 | $30.42 | 18530 |
| 2026-07-16 | 53.29 | $30.51 | 3400 |
| 2026-07-15 | 56.00 | $30.64 | 1045 |
| 2026-07-14 | 54.99 | $30.58 | 17100 |
| 2026-07-13 | 50.92 | $30.35 | 5526 |
| 2026-07-10 | 54.81 | $30.54 | 1900 |
| 2026-07-09 | 53.39 | $30.46 | 4300 |
| 2026-07-08 | 51.95 | $30.38 | 43300 |
| 2026-07-07 | 55.62 | $30.56 | 900 |
| 2026-07-06 | 59.16 | $30.72 | 13828 |
| 2026-07-02 | 56.88 | $30.58 | 6300 |
| 2026-07-01 | 51.97 | $30.31 | 111800 |
| 2026-06-30 | 55.06 | $30.45 | 19401 |
| 2026-06-29 | 53.56 | $30.37 | 3427 |
| 2026-06-26 | 51.85 | $30.28 | 5409 |
| 2026-06-25 | 52.67 | $30.32 | 3507 |
| 2026-06-24 | 50.82 | $30.22 | 6500 |
| 2026-06-23 | 50.82 | $30.22 | 11000 |
| 2026-06-22 | 57.74 | $30.56 | 5108 |
| 2026-06-18 | 57.42 | $30.54 | 3737 |
| 2026-06-17 | 56.14 | $30.46 | 3800 |
| 2026-06-16 | 58.43 | $30.57 | 20600 |
| 2026-06-15 | 56.91 | $30.47 | 12940 |
| 2026-06-12 | 55.68 | $30.39 | 53838 |
| 2026-06-11 | 55.53 | $30.38 | 7312 |
| 2026-06-10 | 47.36 | $29.90 | 28800 |
| 2026-06-09 | 51.47 | $30.12 | 6300 |
| 2026-06-08 | 50.36 | $30.06 | 1637 |
| 2026-06-05 | 49.62 | $30.02 | 20200 |
| 2026-06-04 | 58.23 | $30.44 | 7900 |
| 2026-06-03 | 55.80 | $30.30 | 27507 |
| 2026-06-02 | 57.38 | $30.37 | 874600 |
| 2026-06-01 | 57.05 | $30.35 | 480000 |
| 2026-05-29 | 57.05 | $30.35 | 36400 |
| 2026-05-28 | 56.90 | $30.34 | 20500 |
| 2026-05-27 | 57.09 | $30.35 | 9700 |
| 2026-05-26 | 57.27 | $30.36 | 55314 |
| 2026-05-22 | 54.66 | $30.17 | 33700 |
| 2026-05-21 | 55.51 | $30.22 | 13846 |
| 2026-05-20 | 54.71 | $30.16 | 18900 |
| 2026-05-19 | 50.93 | $29.89 | 5725 |
| 2026-05-18 | 52.31 | $29.98 | 25820 |
| 2026-05-15 | 49.10 | $29.76 | 2.9M |
| 2026-05-14 | 55.19 | $30.14 | 31200 |
| 2026-05-13 | 55.19 | $30.14 | 103239 |
| 2026-05-12 | 53.97 | $30.05 | 35200 |
| 2026-05-11 | 55.74 | $30.16 | 98843 |
| 2026-05-08 | 56.21 | $30.19 | 972400 |
| 2026-05-07 | 54.49 | $30.05 | 153125 |
| 2026-05-06 | 59.41 | $30.36 | 1.8M |
| 2026-05-05 | 52.89 | $29.86 | 52138 |
| 2026-05-04 | 49.83 | $29.66 | 6800 |
| 2026-05-01 | 54.00 | $29.91 | 490342 |
| 2026-04-30 | 54.52 | $29.94 | 26200 |
| 2026-04-29 | 47.84 | $29.52 | 20600 |
| 2026-04-28 | 51.06 | $29.71 | 26700 |
| 2026-04-27 | 52.48 | $29.79 | 10130 |
| 2026-04-24 | 53.00 | $29.82 | 27524 |
| 2026-04-23 | 51.94 | $29.75 | 16442 |
| 2026-04-22 | 52.75 | $29.80 | 36200 |
| 2026-04-21 | 52.04 | $29.75 | 99122 |
| 2026-04-20 | 58.92 | $30.16 | 68200 |
| 2026-04-17 | 60.79 | $30.26 | 191309 |
| 2026-04-16 | 57.60 | $30.01 | 8500 |
| 2026-04-15 | 58.50 | $30.06 | 10500 |
| 2026-04-14 | 61.05 | $30.20 | 179713 |
| 2026-04-13 | 58.74 | $30.01 | 8500 |
| 2026-04-10 | 57.47 | $29.91 | 16929 |
| 2026-04-09 | 57.35 | $29.90 | 7631 |
| 2026-04-08 | 56.99 | $29.87 | 15000 |
| 2026-04-07 | 48.02 | $29.22 | 8345 |
| 2026-04-06 | 47.86 | $29.21 | 64806 |
| 2026-04-02 | 48.00 | $29.22 | 66229 |
| 2026-04-01 | 48.81 | $29.28 | 180200 |
| 2026-03-31 | 45.14 | $29.03 | 53900 |
| 2026-03-30 | 34.44 | $28.43 | 9600 |
| 2026-03-27 | 34.23 | $28.42 | 9103 |
| 2026-03-26 | 35.93 | $28.58 | 94919 |
| 2026-03-25 | 40.57 | $28.97 | 9700 |
| 2026-03-24 | 35.71 | $28.73 | 16600 |
| 2026-03-23 | 36.78 | $28.82 | 10800 |
| 2026-03-20 | 28.13 | $28.44 | 16600 |
| 2026-03-19 | 34.22 | $28.96 | 114639 |
| 2026-03-18 | 33.96 | $28.95 | 35703 |
| 2026-03-17 | 38.78 | $29.28 | 30600 |
| 2026-03-16 | 36.98 | $29.21 | 24200 |
| 2026-03-13 | 26.71 | $28.86 | 14017 |
| 2026-03-12 | 30.03 | $29.11 | 21203 |
| 2026-03-11 | 34.61 | $29.39 | 42542 |
| 2026-03-10 | 34.97 | $29.41 | 41900 |
| 2026-03-09 | 33.65 | $29.37 | 40500 |
| 2026-03-06 | 29.23 | $29.24 | 52200 |
| 2026-03-05 | 31.87 | $29.41 | 112606 |
| 2026-03-04 | 39.19 | $29.78 | 334800 |
| 2026-03-03 | 30.59 | $29.57 | 118828 |
| 2026-03-02 | 47.19 | $30.12 | 401023 |
| 2026-02-27 | 76.61 | $30.53 | 356100 |
| 2026-02-26 | 71.20 | $30.40 | 50304 |
| 2026-02-25 | 71.20 | $30.40 | 17400 |
| 2026-02-24 | 70.24 | $30.38 | 10749 |
| 2026-02-23 | 69.76 | $30.37 | 6600 |
| 2026-02-20 | 67.81 | $30.33 | 214 |
| 2026-02-19 | 68.86 | $30.34 | 4840 |
| 2026-02-18 | 68.40 | $30.33 | 6900 |
| 2026-02-17 | 66.48 | $30.29 | 1906 |
| 2026-02-13 | 69.48 | $30.32 | 24400 |
| 2026-02-12 | 70.49 | $30.33 | 6348 |
| 2026-02-11 | 70.49 | $30.33 | 2503 |
| 2026-02-10 | 69.70 | $30.31 | 1200 |
| 2026-02-09 | 70.60 | $30.32 | 5000 |
| 2026-02-06 | 69.47 | $30.29 | 14640 |
| 2026-02-05 | 67.07 | $30.23 | 12013 |
| 2026-02-04 | 66.66 | $30.22 | 7511 |
| 2026-02-03 | 68.29 | $30.24 | 13403 |
| 2026-02-02 | 69.10 | $30.25 | 2700 |
| 2026-01-30 | 68.03 | $30.22 | 800 |
| 2026-01-29 | 68.78 | $30.23 | 34100 |
| 2026-01-28 | 68.45 | $30.22 | 16774 |
| 2026-01-27 | 69.87 | $30.24 | 17100 |
| 2026-01-26 | 68.95 | $30.21 | 1300 |
| 2026-01-23 | 68.34 | $30.19 | 1858 |
| 2026-01-22 | 67.43 | $30.16 | 1900 |
| 2026-01-21 | 66.51 | $30.13 | 5827 |
| 2026-01-20 | 63.59 | $30.04 | 39100 |
| 2026-01-16 | 71.49 | $30.16 | 2832 |
| 2026-01-15 | 70.62 | $30.13 | 713 |
| 2026-01-14 | 70.05 | $30.11 | 830 |
| 2026-01-13 | 70.05 | $30.11 | 6351 |
| 2026-01-12 | 69.51 | $30.09 | 6400 |
| 2026-01-09 | 70.11 | $30.10 | 600 |
| 2026-01-08 | 68.56 | $30.04 | 2604 |
| 2026-01-07 | 68.30 | $30.03 | 2604 |
| 2026-01-06 | 69.39 | $30.05 | 1333 |
| 2026-01-05 | 69.39 | $30.05 | 700 |
| 2026-01-02 | 67.27 | $29.96 | 132 |
| 2025-12-31 | 64.96 | $29.87 | 410 |
| 2025-12-30 | 66.44 | $29.90 | 410 |
| 2025-12-29 | 65.95 | $29.88 | 5300 |
| 2025-12-26 | 66.88 | $29.90 | 100 |
| 2025-12-24 | 65.97 | $29.86 | 100 |
| 2025-12-23 | 65.51 | $29.84 | 605 |
| 2025-12-22 | 63.92 | $29.77 | 500 |
| 2025-12-19 | 62.02 | $29.69 | 1540 |
| 2025-12-18 | 60.53 | $29.63 | 3806 |
| 2025-12-17 | 57.93 | $29.53 | 933 |
| 2025-12-16 | 62.22 | $29.64 | 933 |
| 2025-12-15 | 63.43 | $29.67 | 7012 |
| 2025-12-12 | 61.78 | $29.60 | 260 |
| 2025-12-11 | 64.14 | $29.66 | 300 |
| 2025-12-10 | 62.79 | $29.60 | 100 |
| 2025-12-09 | 58.85 | $29.44 | 100 |
| 2025-12-08 | 58.85 | $29.44 | 1043 |
| 2025-12-05 | 60.29 | $29.48 | 1000 |
| 2025-12-04 | 60.29 | $29.48 | 400 |
| 2025-12-03 | 59.39 | $29.44 | 1201 |
| 2025-12-02 | 57.33 | $29.35 | 1201 |
| 2025-12-01 | 56.63 | $29.32 | 1538 |
| 2025-11-28 | 56.93 | $29.33 | 106 |
| 2025-11-26 | 55.61 | $29.27 | 125 |
| 2025-11-25 | 52.39 | $29.13 | 2738 |
| 2025-11-24 | 47.48 | $28.94 | 827 |
| 2025-11-21 | 46.08 | $28.89 | 600 |
| 2025-11-20 | 37.60 | $28.62 | 94 |
| 2025-11-19 | 43.09 | $28.85 | 1921 |
| 2025-11-18 | 44.70 | $28.91 | 1921 |
| 2025-11-17 | 49.08 | $29.06 | 1921 |
| 2025-11-14 | 55.23 | $29.24 | 3001 |
| 2025-11-13 | 56.74 | $29.28 | 18828 |
| 2025-11-12 | 63.28 | $29.44 | 18828 |
| 2025-11-11 | 61.15 | $29.36 | 18003 |
| 2025-11-10 | 59.19 | $29.29 | 30294 |
| 2025-11-07 | 54.15 | $29.13 | 30749 |
| 2025-11-06 | 52.40 | $29.08 | 6700 |
| 2025-11-05 | 53.17 | $29.10 | 400 |
| 2025-11-04 | 49.66 | $29.00 | 2233 |
| 2025-11-03 | 54.30 | $29.12 | 9410 |
| 2025-10-31 | 56.39 | $29.17 | 3700 |
| 2025-10-30 | 57.65 | $29.20 | 3932 |
| 2025-10-29 | 58.47 | $29.22 | 116 |
| 2025-10-28 | 62.30 | $29.31 | 262 |
| 2025-10-27 | 62.30 | $29.31 | 1305 |
| 2025-10-24 | 59.93 | $29.22 | 1305 |
| 2025-10-23 | 58.84 | $29.18 | 2583 |
| 2025-10-22 | 57.18 | $29.12 | 2600 |
| 2025-10-21 | 58.68 | $29.16 | 145 |
| 2025-10-20 | 60.96 | $29.22 | 1122 |
| 2025-10-17 | 57.85 | $29.10 | 111 |
| 2025-10-16 | 55.61 | $29.02 | 700 |
| 2025-10-15 | 55.05 | $29.00 | 604 |
| 2025-10-14 | 53.64 | $28.95 | 17523 |
| 2025-10-13 | 51.02 | $28.86 | 8200 |
| 2025-10-10 | 46.89 | $28.73 | 400 |
| 2025-10-09 | 58.38 | $29.05 | 140 |
| 2025-10-08 | 62.96 | $29.15 | 400 |
| 2025-10-07 | 61.82 | $29.11 | 6101 |
| 2025-10-06 | 66.69 | $29.21 | 6101 |
| 2025-10-03 | 66.18 | $29.19 | 835 |
| 2025-10-02 | 63.55 | $29.09 | 131 |
| 2025-10-01 | 63.28 | $29.08 | 1500 |
| 2025-09-30 | 60.49 | $28.98 | 500 |
| 2025-09-29 | 59.01 | $28.93 | 465 |
| 2025-09-26 | 57.81 | $28.89 | 500 |
| 2025-09-25 | 53.61 | $28.76 | — |
| 2025-09-24 | 57.37 | $28.85 | 1604 |
| 2025-09-23 | 59.57 | $28.90 | 1828 |
| 2025-09-22 | 61.82 | $28.95 | 1828 |
| 2025-09-19 | 60.69 | $28.91 | 100 |
| 2025-09-18 | 62.00 | $28.94 | 5100 |
| 2025-09-17 | 60.93 | $28.90 | 19100 |
| 2025-09-16 | 62.60 | $28.94 | 6028 |
| 2025-09-15 | 63.01 | $28.95 | 585605 |
| 2025-09-12 | 61.82 | $28.90 | 601 |
| 2025-09-11 | 62.97 | $28.93 | 2611 |
| 2025-09-10 | 59.38 | $28.78 | 1280 |
| 2025-09-09 | 60.12 | $28.80 | 1300 |
| 2025-09-08 | 61.58 | $28.84 | 5300 |
| 2025-09-05 | 58.47 | $28.71 | 500 |
| 2025-09-04 | 56.41 | $28.63 | 303 |
| 2025-09-03 | 53.39 | $28.52 | 10900 |
| 2025-09-02 | 53.39 | $28.52 | 2513 |
| 2025-08-29 | 58.01 | $28.66 | 1318 |
| 2025-08-28 | 60.49 | $28.73 | 1000 |
| 2025-08-27 | 58.05 | $28.63 | 1330 |
| 2025-08-26 | 61.29 | $28.72 | 1202 |
| 2025-08-25 | 63.92 | $28.79 | 1202 |
| 2025-08-22 | 69.59 | $28.93 | 2630 |
| 2025-08-21 | 65.43 | $28.73 | 2630 |
| 2025-08-20 | 66.29 | $28.75 | 6100 |
| 2025-08-19 | 65.64 | $28.72 | 1800 |
| 2025-08-18 | 65.22 | $28.70 | 4435 |
| 2025-08-15 | 65.22 | $28.70 | 133 |
| 2025-08-14 | 63.40 | $28.61 | 27130 |
| 2025-08-13 | 64.11 | $28.63 | 53200 |
| 2025-08-12 | 63.33 | $28.59 | 2835 |
| 2025-08-11 | 59.56 | $28.41 | 3723 |
| 2025-08-08 | 60.88 | $28.45 | 11522 |
| 2025-08-07 | 58.48 | $28.34 | 4611 |
| 2025-08-06 | 55.91 | $28.23 | 40185 |
| 2025-08-05 | 53.16 | $28.12 | 40200 |
| 2025-08-04 | 52.90 | $28.11 | 3428 |
| 2025-08-01 | 47.49 | $27.91 | 8500 |
| 2025-07-31 | 48.01 | $27.93 | 1619 |
| 2025-07-30 | 52.41 | $28.09 | 2600 |
| 2025-07-29 | 56.07 | $28.21 | 4312 |
| 2025-07-28 | 55.82 | $28.20 | 13105 |
| 2025-07-25 | 63.16 | $28.42 | 2400 |
| 2025-07-24 | 64.26 | $28.45 | 8247 |
| 2025-07-23 | 66.07 | $28.50 | 8247 |
| 2025-07-22 | 60.08 | $28.22 | 722 |
| 2025-07-21 | 58.33 | $28.15 | 900 |
| 2025-07-18 | 55.70 | $28.05 | 14100 |
| 2025-07-17 | 56.72 | $28.08 | 1565 |
| 2025-07-16 | 55.69 | $28.04 | 1600 |
| 2025-07-15 | 53.33 | $27.95 | 2200 |
| 2025-07-14 | 59.73 | $28.14 | 3122 |
| 2025-07-11 | 59.49 | $28.13 | 9684 |
| 2025-07-10 | 64.29 | $28.26 | 9700 |
| 2025-07-09 | 64.67 | $28.27 | 1743 |
| 2025-07-08 | 62.56 | $28.17 | 4645 |
| 2025-07-07 | 60.07 | $28.06 | 1046 |
| 2025-07-03 | 65.32 | $28.20 | 2344 |
| 2025-07-02 | 65.71 | $28.21 | 9800 |
| 2025-07-01 | 64.71 | $28.16 | 7900 |
| 2025-06-30 | 66.18 | $28.20 | 61808 |
| 2025-06-27 | 65.63 | $28.17 | 4200 |
| 2025-06-26 | 63.34 | $28.05 | 1400 |
| 2025-06-25 | 59.96 | $27.89 | 100 |
| 2025-06-24 | 62.35 | $27.96 | 1636 |
| 2025-06-23 | 58.29 | $27.78 | 1636 |
| 2025-06-20 | 55.50 | $27.67 | 700 |
| 2025-06-18 | 57.15 | $27.72 | 4500 |
| 2025-06-17 | 56.91 | $27.71 | 5400 |
| 2025-06-16 | 61.91 | $27.86 | 3600 |
| 2025-06-13 | 61.70 | $27.85 | 230 |
| 2025-06-12 | 66.66 | $27.99 | 1400 |
| 2025-06-11 | 65.53 | $27.93 | 445 |
| 2025-06-10 | 65.89 | $27.94 | 221 |
| 2025-06-09 | 65.17 | $27.90 | 7300 |
| 2025-06-06 | 65.50 | $27.91 | 418 |
| 2025-06-05 | 64.31 | $27.84 | 194200 |
| 2025-06-04 | 65.22 | $27.87 | 12918 |
| 2025-06-03 | 63.93 | $27.79 | 500 |
| 2025-06-02 | 66.89 | $27.89 | 6200 |
| 2025-05-30 | 64.55 | $27.74 | 646 |
| 2025-05-29 | 64.84 | $27.75 | 6100 |
| 2025-05-28 | 63.11 | $27.64 | 3047 |
| 2025-05-27 | 67.41 | $27.79 | 2000 |
| 2025-05-23 | 64.33 | $27.59 | 3200 |
| 2025-05-22 | 64.33 | $27.59 | 1300 |
| 2025-05-21 | 64.60 | $27.60 | 13902 |
| 2025-05-20 | 66.78 | $27.68 | 908 |
| 2025-05-19 | 65.82 | $27.61 | 3325 |
| 2025-05-16 | 63.85 | $27.47 | 246 |
| 2025-05-15 | 63.27 | $27.43 | 4225 |
| 2025-05-14 | 61.06 | $27.28 | 1903 |
| 2025-05-13 | 63.48 | $27.38 | 1600 |
| 2025-05-12 | 62.49 | $27.31 | 11913 |
| 2025-05-09 | 61.79 | $27.26 | 7700 |
| 2025-05-08 | 60.67 | $27.18 | 4700 |
| 2025-05-07 | 62.18 | $27.25 | 16124 |
| 2025-05-06 | 63.04 | $27.29 | 14800 |
| 2025-05-05 | 63.04 | $27.29 | 9732 |
| 2025-05-02 | 63.23 | $27.30 | 551800 |
| 2025-05-01 | 59.40 | $26.98 | 744 |
| 2025-04-30 | 60.52 | $27.04 | 800 |
| 2025-04-29 | 60.70 | $27.05 | 3942 |
| 2025-04-28 | 59.19 | $26.92 | 24842 |
| 2025-04-25 | 57.88 | $26.81 | 3542 |
| 2025-04-24 | 57.88 | $26.81 | 9100 |
| 2025-04-23 | 55.30 | $26.59 | 8800 |
| 2025-04-22 | 54.70 | $26.54 | 3400 |
| 2025-04-21 | 51.22 | $26.26 | 500200 |
| 2025-04-17 | 50.58 | $26.21 | 27800 |
| 2025-04-16 | 50.20 | $26.18 | 14100 |
| 2025-04-15 | 50.20 | $26.18 | 2729 |
| 2025-04-14 | 50.09 | $26.17 | 36700 |
| 2025-04-11 | 47.94 | $25.98 | 1927 |
| 2025-04-10 | 41.94 | $25.50 | 14700 |
| 2025-04-09 | 44.16 | $25.72 | 25100 |
| 2025-04-08 | 31.50 | $24.91 | 10638 |
| 2025-04-07 | 28.26 | $24.74 | 12024 |
| 2025-04-04 | 31.05 | $25.08 | 23829 |
| 2025-04-03 | 44.41 | $26.17 | 7512 |
| 2025-04-02 | 52.03 | $26.56 | 9300 |
| 2025-04-01 | 49.50 | $26.44 | 26200 |
| 2025-03-31 | 49.70 | $26.45 | 12300 |
| 2025-03-28 | 52.20 | $26.57 | 4311 |
| 2025-03-27 | 55.04 | $26.70 | 13200 |
| 2025-03-26 | 55.04 | $26.70 | 13900 |
| 2025-03-25 | 59.55 | $26.90 | 91000 |
| 2025-03-24 | 57.91 | $26.80 | 154332 |
| 2025-03-21 | 56.40 | $26.71 | 13500 |
| 2025-03-20 | 62.03 | $26.95 | 21500 |
| 2025-03-19 | 62.03 | $26.95 | 35100 |
| 2025-03-18 | 61.16 | $26.89 | 76533 |
| 2025-03-17 | 61.61 | $26.91 | 12949 |
| 2025-03-14 | 59.64 | $26.77 | 40225 |
| 2025-03-13 | 54.92 | $26.47 | 30300 |
| 2025-03-12 | 57.70 | $26.60 | 41300 |
| 2025-03-11 | 56.07 | $26.50 | 59418 |
| 2025-03-10 | 56.28 | $26.51 | 37600 |
| 2025-03-07 | 63.81 | $26.85 | 15531 |
| 2025-03-06 | 62.26 | $26.74 | 40102 |
| 2025-03-05 | 65.15 | $26.86 | 26700 |
| 2025-03-04 | 60.17 | $26.52 | 21425 |
| 2025-03-03 | 60.65 | $26.54 | 296800 |
| 2025-02-28 | 57.03 | $26.32 | 13700 |
| 2025-02-27 | 56.51 | $26.29 | 1716 |
| 2025-02-26 | 64.11 | $26.60 | 2134 |
| 2025-02-25 | 63.50 | $26.56 | 34539 |
| 2025-02-24 | 60.00 | $26.34 | 2722 |
| 2025-02-21 | 60.51 | $26.36 | 4300 |
| 2025-02-20 | 64.33 | $26.51 | 3315 |
| 2025-02-19 | 62.69 | $26.40 | 1747 |
| 2025-02-18 | 69.93 | $26.66 | 2700 |
| 2025-02-14 | 67.00 | $26.45 | 27300 |
| 2025-02-13 | 67.60 | $26.47 | 1241 |
| 2025-02-12 | 62.73 | $26.16 | 1410 |
| 2025-02-11 | 61.12 | $26.07 | 3300 |
| 2025-02-10 | 59.06 | $25.96 | 1244 |
| 2025-02-07 | 56.48 | $25.83 | 2900 |
| 2025-02-06 | 62.53 | $26.04 | 1100 |
| 2025-02-05 | 60.62 | $25.94 | 10041 |
| 2025-02-04 | 56.16 | $25.73 | 4900 |
| 2025-02-03 | 51.16 | $25.53 | 4117 |
| 2025-01-31 | 58.09 | $25.75 | 4600 |
| 2025-01-30 | 64.92 | $25.93 | 5400 |
| 2025-01-29 | 59.95 | $25.73 | 2500 |
| 2025-01-28 | 59.68 | $25.72 | 2600 |
| 2025-01-27 | 59.68 | $25.72 | 1800 |
| 2025-01-24 | 60.05 | $25.73 | 5000 |
| 2025-01-23 | 56.76 | $25.60 | 3332 |
| 2025-01-22 | 53.40 | $25.48 | 1100 |
| 2025-01-21 | 54.74 | $25.52 | 900 |
| 2025-01-17 | 46.00 | $25.25 | 3000 |
| 2025-01-16 | 43.71 | $25.19 | 7735 |
| 2025-01-15 | 40.92 | $25.12 | 3319 |
| 2025-01-14 | 37.57 | $25.04 | 825 |
| 2025-01-13 | 35.39 | $24.99 | 4000 |
| 2025-01-10 | 35.87 | $25.01 | 5100 |
| 2025-01-08 | 40.52 | $25.19 | 2300 |
| 2025-01-07 | 41.37 | $25.22 | 2403 |
| 2025-01-06 | 40.98 | $25.21 | 3746 |
| 2025-01-03 | 36.98 | $25.11 | 2800 |
| 2025-01-02 | 35.73 | $25.08 | 3100 |
| 2024-12-31 | 36.88 | $25.13 | 54900 |
| 2024-12-30 | 36.50 | $25.12 | 2045 |
| 2024-12-27 | 38.05 | $25.19 | 2100 |
| 2024-12-26 | 38.05 | $25.19 | 1732 |
| 2024-12-24 | 36.30 | $25.14 | 500 |
| 2024-12-23 | 35.61 | $25.12 | 9709 |
| 2024-12-20 | 34.60 | $25.09 | 1905 |
| 2024-12-19 | 35.48 | $25.14 | 2300 |
| 2024-12-18 | 35.16 | $25.13 | 1200 |
| 2024-12-17 | 41.74 | $25.47 | 1046 |
| 2024-12-16 | 43.56 | $25.55 | 1308 |
| 2024-12-13 | 44.02 | $25.57 | 1900 |
| 2024-12-12 | 44.91 | $25.61 | 1837 |
| 2024-12-11 | 49.17 | $25.79 | 504 |
| 2024-12-10 | 46.49 | $25.69 | 1900 |
| 2024-12-09 | 51.10 | $25.87 | 1200 |
| 2024-12-06 | 51.37 | $25.88 | 5100 |
| 2024-12-05 | 51.63 | $25.89 | 714 |
| 2024-12-04 | 49.21 | $25.79 | 3040 |
| 2024-12-03 | 49.44 | $25.80 | 1130 |
| 2024-12-02 | 48.02 | $25.74 | 2027 |
| 2024-11-29 | 45.35 | $25.63 | 100 |
| 2024-11-27 | 39.45 | $25.41 | 2132 |
| 2024-11-26 | 38.59 | $25.38 | 7500 |
| 2024-11-25 | 39.66 | $25.44 | 2524 |
| 2024-11-22 | 37.46 | $25.36 | 505737 |
| 2024-11-21 | 36.08 | $25.31 | 9900 |
| 2024-11-20 | 35.27 | $25.28 | — |
| 2024-11-19 | 36.29 | $25.35 | 823 |
| 2024-11-18 | 36.43 | $25.36 | — |
| 2024-11-15 | 35.46 | $25.32 | 517 |
| 2024-11-14 | 36.66 | $25.41 | 5400 |
| 2024-11-13 | 35.74 | $25.37 | 400 |
| 2024-11-12 | 36.89 | $25.46 | 139 |
| 2024-11-11 | 41.66 | $25.80 | 33834 |
| 2024-11-08 | 41.23 | $25.78 | 200 |
| 2024-11-07 | 45.66 | $26.06 | — |
| 2024-11-06 | 39.74 | $25.79 | 200 |
| 2024-11-05 | 45.29 | $26.11 | 1234 |
| 2024-11-04 | 41.14 | $25.94 | 811 |
| 2024-11-01 | 40.63 | $25.92 | 140 |
| 2024-10-31 | 39.40 | $25.87 | 8339 |
| 2024-10-30 | 41.53 | $26.00 | — |
| 2024-10-29 | 43.78 | $26.13 | 400 |
| 2024-10-28 | 45.02 | $26.20 | 600 |
| 2024-10-25 | 41.40 | $26.04 | — |
| 2024-10-24 | 42.40 | $26.10 | 100 |
| 2024-10-23 | 40.12 | $26.00 | 2004 |
| 2024-10-22 | 43.56 | $26.21 | 444 |
| 2024-10-21 | 45.31 | $26.31 | — |
| 2024-10-18 | 50.11 | $26.56 | 700 |
| 2024-10-17 | 47.36 | $26.43 | — |
| 2024-10-16 | 47.55 | $26.44 | 100 |
| 2024-10-15 | 46.73 | $26.40 | 311 |
| 2024-10-14 | 53.71 | $26.75 | 104 |
| 2024-10-11 | 52.56 | $26.69 | — |
| 2024-10-10 | 50.40 | $26.58 | 5300 |
| 2024-10-09 | 51.00 | $26.61 | 300 |
| 2024-10-08 | 50.82 | $26.60 | 101 |
| 2024-10-07 | 51.37 | $26.63 | 1549 |
| 2024-10-04 | 53.59 | $26.75 | 215 |
| 2024-10-03 | 51.61 | $26.63 | 100 |
| 2024-10-02 | 55.36 | $26.83 | 4830 |
| 2024-10-01 | 56.14 | $26.87 | 4318 |
| 2024-09-30 | 58.88 | $27.01 | 5100 |
| 2024-09-27 | 60.69 | $27.10 | 1611 |
| 2024-09-26 | 62.73 | $27.20 | 200 |
| 2024-09-25 | 56.81 | $26.77 | 1000 |
| 2024-09-24 | 59.09 | $26.88 | 2200 |
| 2024-09-23 | 57.31 | $26.76 | — |
| 2024-09-20 | 56.26 | $26.69 | 100 |
| 2024-09-19 | 59.44 | $26.85 | 1600 |
| 2024-09-18 | 54.21 | $26.51 | 100 |
| 2024-09-17 | 54.80 | $26.54 | 1936 |
| 2024-09-16 | 57.59 | $26.68 | 1300 |
| 2024-09-13 | 54.95 | $26.51 | 1130 |
| 2024-09-12 | 53.98 | $26.45 | 239 |
| 2024-09-11 | 51.18 | $26.28 | 616 |
| 2024-09-10 | 49.45 | $26.18 | 1000 |
| 2024-09-09 | 50.99 | $26.27 | — |
| 2024-09-06 | 47.91 | $26.09 | — |
| 2024-09-05 | 54.20 | $26.44 | 1100 |
| 2024-09-04 | 54.40 | $26.45 | 600 |
| 2024-09-03 | 55.72 | $26.52 | 8026 |
| 2024-08-30 | 63.50 | $26.89 | — |
| 2024-08-29 | 62.56 | $26.82 | 200 |
| 2024-08-28 | 61.62 | $26.75 | 420 |
| 2024-08-27 | 63.34 | $26.83 | 200 |
| 2024-08-26 | 62.09 | $26.73 | 2500 |
| 2024-08-23 | 63.11 | $26.78 | 1035 |
| 2024-08-22 | 58.84 | $26.45 | 240 |
| 2024-08-21 | 61.29 | $26.57 | 600 |
| 2024-08-20 | 59.13 | $26.41 | 1200 |
| 2024-08-19 | 60.13 | $26.46 | — |
| 2024-08-16 | 56.51 | $26.20 | 4800 |
| 2024-08-15 | 54.70 | $26.08 | 2928 |
| 2024-08-14 | 51.52 | $25.88 | 917 |
| 2024-08-13 | 50.70 | $25.83 | 32039 |
| 2024-08-12 | 45.22 | $25.52 | 200 |
| 2024-08-09 | 46.33 | $25.59 | 4607 |
| 2024-08-08 | 44.49 | $25.49 | 600 |
| 2024-08-07 | 39.78 | $25.25 | 8104 |
| 2024-08-06 | 38.55 | $25.19 | 4600 |
| 2024-08-05 | 38.14 | $25.17 | 10641 |
| 2024-08-02 | 42.07 | $25.47 | 2300 |
| 2024-08-01 | 45.80 | $25.72 | — |
| 2024-07-31 | 54.85 | $26.21 | 1200 |
| 2024-07-30 | 49.64 | $25.94 | 200 |
| 2024-07-29 | 48.81 | $25.90 | 100 |
| 2024-07-26 | 49.99 | $25.96 | 1825 |
| 2024-07-25 | 45.63 | $25.75 | 1611 |
| 2024-07-24 | 47.50 | $25.85 | 220 |
| 2024-07-23 | 52.40 | $26.09 | 500 |
| 2024-07-22 | 55.82 | $26.24 | 2020 |
| 2024-07-19 | 50.96 | $26.00 | 43 |
| 2024-07-18 | 53.53 | $26.11 | 6922 |
| 2024-07-17 | 58.63 | $26.31 | 298 |
| 2024-07-16 | 60.83 | $26.39 | 813 |
| 2024-07-15 | 59.38 | $26.31 | 394 |
| 2024-07-12 | 63.87 | $26.47 | 150 |
| 2024-07-11 | 60.40 | $26.27 | 114 |
| 2024-07-10 | 59.16 | $26.21 | — |
| 2024-07-09 | 53.76 | $25.95 | — |
| 2024-07-08 | 56.19 | $26.04 | 125 |
| 2024-07-05 | 58.58 | $26.13 | 716 |
| 2024-07-03 | 56.05 | $26.01 | 272 |
| 2024-07-02 | 50.96 | $25.80 | — |
| 2024-07-01 | 49.84 | $25.75 | 768 |
| 2024-06-28 | 48.71 | $25.71 | 536 |
| 2024-06-27 | 48.63 | $25.71 | — |
| 2024-06-26 | 48.00 | $25.68 | 873 |
| 2024-06-25 | 50.87 | $25.80 | 3101 |
| 2024-06-24 | 49.84 | $25.76 | 3575 |
| 2024-06-21 | 46.57 | $25.62 | 1659 |
| 2024-06-20 | 49.10 | $25.74 | 2245 |
| 2024-06-18 | 48.74 | $25.72 | 788 |
| 2024-06-17 | 47.06 | $25.65 | 1899 |
| 2024-06-14 | 45.31 | $25.57 | 1117 |
| 2024-06-13 | 50.50 | $25.82 | 4401 |
| 2024-06-12 | 55.48 | $26.03 | 12254 |
| 2024-06-11 | 50.36 | $25.80 | 14448 |
| 2024-06-10 | 56.45 | $26.03 | 490 |
| 2024-06-07 | 56.60 | $26.03 | 2312 |
| 2024-06-06 | 62.53 | $26.23 | 339 |
| 2024-06-05 | 61.25 | $26.16 | 5598 |
| 2024-06-04 | 58.87 | $26.05 | 40 |
| 2024-06-03 | 59.47 | $26.07 | 840 |
| 2024-05-31 | 58.23 | $26.00 | 3316 |
| 2024-05-30 | 54.71 | $25.84 | 35 |
| 2024-05-29 | 51.19 | $25.69 | 1168 |
| 2024-05-28 | 59.31 | $25.97 | 13580 |
| 2024-05-24 | 59.61 | $25.98 | 956 |
| 2024-05-23 | 56.16 | $25.83 | 246 |
| 2024-05-22 | 58.74 | $25.91 | — |
| 2024-05-21 | 64.99 | $26.09 | 52 |
| 2024-05-20 | 66.11 | $26.12 | 5 |
| 2024-05-17 | 66.06 | $26.11 | 225 |
| 2024-05-16 | 64.79 | $26.04 | 4 |
| 2024-05-15 | 67.75 | $26.13 | 54 |
| 2024-05-14 | 64.33 | $25.94 | 304 |
| 2024-05-13 | 61.78 | $25.82 | 23820 |
| 2024-05-10 | 61.78 | $25.82 | 80 |
| 2024-05-09 | 60.87 | $25.77 | 153 |
| 2024-05-08 | 58.36 | $25.65 | 814 |
| 2024-05-07 | 59.17 | $25.68 | 15151 |
| 2024-05-06 | 57.82 | $25.61 | 18 |
| 2024-05-03 | 55.43 | $25.50 | 8022 |
| 2024-05-02 | 51.32 | $25.33 | 118 |
| 2024-05-01 | 45.48 | $25.11 | 11133 |
| 2024-04-30 | 46.95 | $25.17 | 4029 |
| 2024-04-29 | 52.15 | $25.36 | 1975 |
| 2024-04-26 | 50.16 | $25.29 | 15460 |
| 2024-04-25 | 46.73 | $25.17 | 3272 |
| 2024-04-24 | 49.18 | $25.26 | 2327 |
| 2024-04-23 | 50.03 | $25.29 | 17350 |
| 2024-04-22 | 44.18 | $25.09 | 2988 |
| 2024-04-19 | 37.49 | $24.91 | 43849 |
| 2024-04-18 | 38.16 | $24.94 | 27827 |
| 2024-04-17 | 38.94 | $24.97 | 11068 |
| 2024-04-16 | 38.59 | $24.96 | 2100 |
| 2024-04-15 | 42.12 | $25.11 | — |
| 2024-04-12 | 43.34 | $25.17 | 4175 |
| 2024-04-11 | 50.88 | $25.44 | 6215 |
| 2024-04-10 | 49.39 | $25.39 | 1094 |
| 2024-04-09 | 57.03 | $25.61 | 1986 |
| 2024-04-08 | 56.40 | $25.59 | 3447 |
| 2024-04-05 | 54.02 | $25.51 | 7880 |
| 2024-04-04 | 52.55 | $25.46 | 9321 |
| 2024-04-03 | 57.56 | $25.60 | 13351 |
| 2024-04-02 | 54.79 | $25.50 | 3829 |
| 2024-04-01 | 60.82 | $25.65 | 469973 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-71.97
2026-07-21
Close Price
$30.52
Vol: 7201
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-36.10
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -71.97 | $30.52 | 7201 |
| 2026-07-20 | -88.64 | $30.30 | 8200 |
| 2026-07-17 | -79.55 | $30.42 | 18530 |
| 2026-07-16 | -72.73 | $30.51 | 3400 |
| 2026-07-15 | -62.88 | $30.64 | 1045 |
| 2026-07-14 | -67.42 | $30.58 | 17100 |
| 2026-07-13 | -68.75 | $30.35 | 5526 |
| 2026-07-10 | -30.86 | $30.54 | 1900 |
| 2026-07-09 | -35.87 | $30.46 | 4300 |
| 2026-07-08 | -40.20 | $30.38 | 43300 |
| 2026-07-07 | -22.55 | $30.56 | 900 |
| 2026-07-06 | -6.86 | $30.72 | 13828 |
| 2026-07-02 | -17.35 | $30.58 | 6300 |
| 2026-07-01 | -44.90 | $30.31 | 111800 |
| 2026-06-30 | -30.61 | $30.45 | 19401 |
| 2026-06-29 | -38.78 | $30.37 | 3427 |
| 2026-06-26 | -47.96 | $30.28 | 5409 |
| 2026-06-25 | -43.88 | $30.32 | 3507 |
| 2026-06-24 | -54.08 | $30.22 | 6500 |
| 2026-06-23 | -54.08 | $30.22 | 11000 |
| 2026-06-22 | -19.39 | $30.56 | 5108 |
| 2026-06-18 | -21.43 | $30.54 | 3737 |
| 2026-06-17 | -29.59 | $30.46 | 3800 |
| 2026-06-16 | -8.05 | $30.57 | 20600 |
| 2026-06-15 | -14.63 | $30.47 | 12940 |
| 2026-06-12 | -12.50 | $30.39 | 53838 |
| 2026-06-11 | -13.89 | $30.38 | 7312 |
| 2026-06-10 | -80.56 | $29.90 | 28800 |
| 2026-06-09 | -50.00 | $30.12 | 6300 |
| 2026-06-08 | -58.33 | $30.06 | 1637 |
| 2026-06-05 | -63.89 | $30.02 | 20200 |
| 2026-06-04 | -5.56 | $30.44 | 7900 |
| 2026-06-03 | -25.00 | $30.30 | 27507 |
| 2026-06-02 | -14.47 | $30.37 | 874600 |
| 2026-06-01 | -15.85 | $30.35 | 480000 |
| 2026-05-29 | -15.85 | $30.35 | 36400 |
| 2026-05-28 | -11.69 | $30.34 | 20500 |
| 2026-05-27 | -8.70 | $30.35 | 9700 |
| 2026-05-26 | -7.61 | $30.36 | 55314 |
| 2026-05-22 | -25.84 | $30.17 | 33700 |
| 2026-05-21 | -20.22 | $30.22 | 13846 |
| 2026-05-20 | -26.97 | $30.16 | 18900 |
| 2026-05-19 | -57.30 | $29.89 | 5725 |
| 2026-05-18 | -47.19 | $29.98 | 25820 |
| 2026-05-15 | -71.91 | $29.76 | 2.9M |
| 2026-05-14 | -29.21 | $30.14 | 31200 |
| 2026-05-13 | -29.21 | $30.14 | 103239 |
| 2026-05-12 | -39.33 | $30.05 | 35200 |
| 2026-05-11 | -26.97 | $30.16 | 98843 |
| 2026-05-08 | -23.60 | $30.19 | 972400 |
| 2026-05-07 | -39.33 | $30.05 | 153125 |
| 2026-05-06 | -4.49 | $30.36 | 1.8M |
| 2026-05-05 | -60.23 | $29.86 | 52138 |
| 2026-05-04 | -52.90 | $29.66 | 6800 |
| 2026-05-01 | -34.78 | $29.91 | 490342 |
| 2026-04-30 | -30.82 | $29.94 | 26200 |
| 2026-04-29 | -59.59 | $29.52 | 20600 |
| 2026-04-28 | -41.46 | $29.71 | 26700 |
| 2026-04-27 | -30.30 | $29.79 | 10130 |
| 2026-04-24 | -27.14 | $29.82 | 27524 |
| 2026-04-23 | -30.48 | $29.75 | 16442 |
| 2026-04-22 | -28.10 | $29.80 | 36200 |
| 2026-04-21 | -30.48 | $29.75 | 99122 |
| 2026-04-20 | -10.95 | $30.16 | 68200 |
| 2026-04-17 | -6.19 | $30.26 | 191309 |
| 2026-04-16 | -9.95 | $30.01 | 8500 |
| 2026-04-15 | -7.33 | $30.06 | 10500 |
| 2026-04-14 | 0.00 | $30.20 | 179713 |
| 2026-04-13 | 0.00 | $30.01 | 8500 |
| 2026-04-10 | -4.14 | $29.91 | 16929 |
| 2026-04-09 | -2.42 | $29.90 | 7631 |
| 2026-04-08 | -4.24 | $29.87 | 15000 |
| 2026-04-07 | -32.12 | $29.22 | 8345 |
| 2026-04-06 | -32.85 | $29.21 | 64806 |
| 2026-04-02 | -32.12 | $29.22 | 66229 |
| 2026-04-01 | -27.74 | $29.28 | 180200 |
| 2026-03-31 | -51.32 | $29.03 | 53900 |
| 2026-03-30 | -90.79 | $28.43 | 9600 |
| 2026-03-27 | -93.23 | $28.42 | 9103 |
| 2026-03-26 | -89.91 | $28.58 | 94919 |
| 2026-03-25 | -72.02 | $28.97 | 9700 |
| 2026-03-24 | -83.03 | $28.73 | 16600 |
| 2026-03-23 | -78.90 | $28.82 | 10800 |
| 2026-03-20 | -96.33 | $28.44 | 16600 |
| 2026-03-19 | -82.72 | $28.96 | 114639 |
| 2026-03-18 | -94.08 | $28.95 | 35703 |
| 2026-03-17 | -74.56 | $29.28 | 30600 |
| 2026-03-16 | -78.70 | $29.21 | 24200 |
| 2026-03-13 | -99.41 | $28.86 | 14017 |
| 2026-03-12 | -84.62 | $29.11 | 21203 |
| 2026-03-11 | -68.05 | $29.39 | 42542 |
| 2026-03-10 | -66.86 | $29.41 | 41900 |
| 2026-03-09 | -69.23 | $29.37 | 40500 |
| 2026-03-06 | -85.53 | $29.24 | 52200 |
| 2026-03-05 | -81.88 | $29.41 | 112606 |
| 2026-03-04 | -55.07 | $29.78 | 334800 |
| 2026-03-03 | -70.29 | $29.57 | 118828 |
| 2026-03-02 | -75.00 | $30.12 | 401023 |
| 2026-02-27 | -2.86 | $30.53 | 356100 |
| 2026-02-26 | -22.22 | $30.40 | 50304 |
| 2026-02-25 | -22.22 | $30.40 | 17400 |
| 2026-02-24 | -29.63 | $30.38 | 10749 |
| 2026-02-23 | -8.70 | $30.37 | 6600 |
| 2026-02-20 | -26.09 | $30.33 | 214 |
| 2026-02-19 | -12.00 | $30.34 | 4840 |
| 2026-02-18 | -12.50 | $30.33 | 6900 |
| 2026-02-17 | -20.51 | $30.29 | 1906 |
| 2026-02-13 | -12.82 | $30.32 | 24400 |
| 2026-02-12 | -5.41 | $30.33 | 6348 |
| 2026-02-11 | -5.41 | $30.33 | 2503 |
| 2026-02-10 | -8.33 | $30.31 | 1200 |
| 2026-02-09 | -5.56 | $30.32 | 5000 |
| 2026-02-06 | -8.82 | $30.29 | 14640 |
| 2026-02-05 | -21.88 | $30.23 | 12013 |
| 2026-02-04 | -25.00 | $30.22 | 7511 |
| 2026-02-03 | -16.13 | $30.24 | 13403 |
| 2026-02-02 | -12.90 | $30.25 | 2700 |
| 2026-01-30 | -21.21 | $30.22 | 800 |
| 2026-01-29 | -14.29 | $30.23 | 34100 |
| 2026-01-28 | -16.67 | $30.22 | 16774 |
| 2026-01-27 | -11.11 | $30.24 | 17100 |
| 2026-01-26 | -11.90 | $30.21 | 1300 |
| 2026-01-23 | 0.00 | $30.19 | 1858 |
| 2026-01-22 | 0.00 | $30.16 | 1900 |
| 2026-01-21 | -6.98 | $30.13 | 5827 |
| 2026-01-20 | -25.53 | $30.04 | 39100 |
| 2026-01-16 | 0.00 | $30.16 | 2832 |
| 2026-01-15 | 0.00 | $30.13 | 713 |
| 2026-01-14 | -3.33 | $30.11 | 830 |
| 2026-01-13 | -3.33 | $30.11 | 6351 |
| 2026-01-12 | -6.67 | $30.09 | 6400 |
| 2026-01-09 | 0.00 | $30.10 | 600 |
| 2026-01-08 | -3.77 | $30.04 | 2604 |
| 2026-01-07 | -4.84 | $30.03 | 2604 |
| 2026-01-06 | -1.37 | $30.05 | 1333 |
| 2026-01-05 | -1.37 | $30.05 | 700 |
| 2026-01-02 | 0.00 | $29.96 | 132 |
| 2025-12-31 | -6.90 | $29.87 | 410 |
| 2025-12-30 | -1.64 | $29.90 | 410 |
| 2025-12-29 | -4.92 | $29.88 | 5300 |
| 2025-12-26 | 0.00 | $29.90 | 100 |
| 2025-12-24 | 0.00 | $29.86 | 100 |
| 2025-12-23 | 0.00 | $29.84 | 605 |
| 2025-12-22 | -3.19 | $29.77 | 500 |
| 2025-12-19 | -6.74 | $29.69 | 1540 |
| 2025-12-18 | -8.18 | $29.63 | 3806 |
| 2025-12-17 | -17.27 | $29.53 | 933 |
| 2025-12-16 | -7.27 | $29.64 | 933 |
| 2025-12-15 | -4.55 | $29.67 | 7012 |
| 2025-12-12 | -5.77 | $29.60 | 260 |
| 2025-12-11 | 0.00 | $29.66 | 300 |
| 2025-12-10 | 0.00 | $29.60 | 100 |
| 2025-12-09 | -9.89 | $29.44 | 100 |
| 2025-12-08 | -9.89 | $29.44 | 1043 |
| 2025-12-05 | -5.49 | $29.48 | 1000 |
| 2025-12-04 | 0.00 | $29.48 | 400 |
| 2025-12-03 | 0.00 | $29.44 | 1201 |
| 2025-12-02 | -10.98 | $29.35 | 1201 |
| 2025-12-01 | -14.63 | $29.32 | 1538 |
| 2025-11-28 | -13.41 | $29.33 | 106 |
| 2025-11-26 | -20.73 | $29.27 | 125 |
| 2025-11-25 | -37.80 | $29.13 | 2738 |
| 2025-11-24 | -60.98 | $28.94 | 827 |
| 2025-11-21 | -67.07 | $28.89 | 600 |
| 2025-11-20 | -100.00 | $28.62 | 94 |
| 2025-11-19 | -100.00 | $28.85 | 1921 |
| 2025-11-18 | -100.00 | $28.91 | 1921 |
| 2025-11-17 | -82.61 | $29.06 | 1921 |
| 2025-11-14 | -43.48 | $29.24 | 3001 |
| 2025-11-13 | -34.78 | $29.28 | 18828 |
| 2025-11-12 | 0.00 | $29.44 | 18828 |
| 2025-11-11 | 0.00 | $29.36 | 18003 |
| 2025-11-10 | -3.70 | $29.29 | 30294 |
| 2025-11-07 | -33.33 | $29.13 | 30749 |
| 2025-11-06 | -39.66 | $29.08 | 6700 |
| 2025-11-05 | -36.21 | $29.10 | 400 |
| 2025-11-04 | -53.45 | $29.00 | 2233 |
| 2025-11-03 | -32.76 | $29.12 | 9410 |
| 2025-10-31 | -24.14 | $29.17 | 3700 |
| 2025-10-30 | -18.97 | $29.20 | 3932 |
| 2025-10-29 | -15.52 | $29.22 | 116 |
| 2025-10-28 | 0.00 | $29.31 | 262 |
| 2025-10-27 | 0.00 | $29.31 | 1305 |
| 2025-10-24 | -9.26 | $29.22 | 1305 |
| 2025-10-23 | -16.67 | $29.18 | 2583 |
| 2025-10-22 | -27.78 | $29.12 | 2600 |
| 2025-10-21 | -20.37 | $29.16 | 145 |
| 2025-10-20 | -9.26 | $29.22 | 1122 |
| 2025-10-17 | -22.92 | $29.10 | 111 |
| 2025-10-16 | -39.58 | $29.02 | 700 |
| 2025-10-15 | -43.75 | $29.00 | 604 |
| 2025-10-14 | -54.17 | $28.95 | 17523 |
| 2025-10-13 | -72.92 | $28.86 | 8200 |
| 2025-10-10 | -100.00 | $28.73 | 400 |
| 2025-10-09 | -35.56 | $29.05 | 140 |
| 2025-10-08 | -13.33 | $29.15 | 400 |
| 2025-10-07 | -22.22 | $29.11 | 6101 |
| 2025-10-06 | 0.00 | $29.21 | 6101 |
| 2025-10-03 | 0.00 | $29.19 | 835 |
| 2025-10-02 | 0.00 | $29.09 | 131 |
| 2025-10-01 | 0.00 | $29.08 | 1500 |
| 2025-09-30 | -7.55 | $28.98 | 500 |
| 2025-09-29 | -15.00 | $28.93 | 465 |
| 2025-09-26 | -21.67 | $28.89 | 500 |
| 2025-09-25 | -43.33 | $28.76 | — |
| 2025-09-24 | -28.33 | $28.85 | 1604 |
| 2025-09-23 | -20.00 | $28.90 | 1828 |
| 2025-09-22 | -11.67 | $28.95 | 1828 |
| 2025-09-19 | -18.33 | $28.91 | 100 |
| 2025-09-18 | -13.33 | $28.94 | 5100 |
| 2025-09-17 | -20.00 | $28.90 | 19100 |
| 2025-09-16 | -13.33 | $28.94 | 6028 |
| 2025-09-15 | -3.64 | $28.95 | 585605 |
| 2025-09-12 | -5.88 | $28.90 | 601 |
| 2025-09-11 | 0.00 | $28.93 | 2611 |
| 2025-09-10 | -29.41 | $28.78 | 1280 |
| 2025-09-09 | -25.49 | $28.80 | 1300 |
| 2025-09-08 | -15.79 | $28.84 | 5300 |
| 2025-09-05 | -38.60 | $28.71 | 500 |
| 2025-09-04 | -49.18 | $28.63 | 303 |
| 2025-09-03 | -53.25 | $28.52 | 10900 |
| 2025-09-02 | -48.24 | $28.52 | 2513 |
| 2025-08-29 | -30.00 | $28.66 | 1318 |
| 2025-08-28 | -17.24 | $28.73 | 1000 |
| 2025-08-27 | -25.86 | $28.63 | 1330 |
| 2025-08-26 | -18.10 | $28.72 | 1202 |
| 2025-08-25 | -12.07 | $28.79 | 1202 |
| 2025-08-22 | 0.00 | $28.93 | 2630 |
| 2025-08-21 | -8.57 | $28.73 | 2630 |
| 2025-08-20 | -2.00 | $28.75 | 6100 |
| 2025-08-19 | -5.00 | $28.72 | 1800 |
| 2025-08-18 | -5.10 | $28.70 | 4435 |
| 2025-08-15 | 0.00 | $28.70 | 133 |
| 2025-08-14 | -5.62 | $28.61 | 27130 |
| 2025-08-13 | -3.37 | $28.63 | 53200 |
| 2025-08-12 | -7.87 | $28.59 | 2835 |
| 2025-08-11 | -16.88 | $28.41 | 3723 |
| 2025-08-08 | -11.69 | $28.45 | 11522 |
| 2025-08-07 | -25.97 | $28.34 | 4611 |
| 2025-08-06 | -40.26 | $28.23 | 40185 |
| 2025-08-05 | -54.55 | $28.12 | 40200 |
| 2025-08-04 | -55.84 | $28.11 | 3428 |
| 2025-08-01 | -81.82 | $27.91 | 8500 |
| 2025-07-31 | -96.83 | $27.93 | 1619 |
| 2025-07-30 | -76.27 | $28.09 | 2600 |
| 2025-07-29 | -55.93 | $28.21 | 4312 |
| 2025-07-28 | -57.63 | $28.20 | 13105 |
| 2025-07-25 | -20.34 | $28.42 | 2400 |
| 2025-07-24 | -15.25 | $28.45 | 8247 |
| 2025-07-23 | -6.15 | $28.50 | 8247 |
| 2025-07-22 | -19.51 | $28.22 | 722 |
| 2025-07-21 | -21.13 | $28.15 | 900 |
| 2025-07-18 | -35.21 | $28.05 | 14100 |
| 2025-07-17 | -30.99 | $28.08 | 1565 |
| 2025-07-16 | -36.62 | $28.04 | 1600 |
| 2025-07-15 | -49.30 | $27.95 | 2200 |
| 2025-07-14 | -22.54 | $28.14 | 3122 |
| 2025-07-11 | -23.94 | $28.13 | 9684 |
| 2025-07-10 | -5.63 | $28.26 | 9700 |
| 2025-07-09 | 0.00 | $28.27 | 1743 |
| 2025-07-08 | -13.43 | $28.17 | 4645 |
| 2025-07-07 | -29.85 | $28.06 | 1046 |
| 2025-07-03 | -8.96 | $28.20 | 2344 |
| 2025-07-02 | -7.46 | $28.21 | 9800 |
| 2025-07-01 | -10.94 | $28.16 | 7900 |
| 2025-06-30 | -4.69 | $28.20 | 61808 |
| 2025-06-27 | -4.92 | $28.17 | 4200 |
| 2025-06-26 | 0.00 | $28.05 | 1400 |
| 2025-06-25 | -34.78 | $27.89 | 100 |
| 2025-06-24 | -19.57 | $27.96 | 1636 |
| 2025-06-23 | -52.94 | $27.78 | 1636 |
| 2025-06-20 | -74.51 | $27.67 | 700 |
| 2025-06-18 | -64.71 | $27.72 | 4500 |
| 2025-06-17 | -66.67 | $27.71 | 5400 |
| 2025-06-16 | -37.25 | $27.86 | 3600 |
| 2025-06-13 | -29.41 | $27.85 | 230 |
| 2025-06-12 | -8.82 | $27.99 | 1400 |
| 2025-06-11 | -4.41 | $27.93 | 445 |
| 2025-06-10 | -2.94 | $27.94 | 221 |
| 2025-06-09 | -7.69 | $27.90 | 7300 |
| 2025-06-06 | -2.56 | $27.91 | 418 |
| 2025-06-05 | -11.11 | $27.84 | 194200 |
| 2025-06-04 | -7.41 | $27.87 | 12918 |
| 2025-06-03 | -12.99 | $27.79 | 500 |
| 2025-06-02 | 0.00 | $27.89 | 6200 |
| 2025-05-30 | -15.07 | $27.74 | 646 |
| 2025-05-29 | -10.87 | $27.75 | 6100 |
| 2025-05-28 | -22.58 | $27.64 | 3047 |
| 2025-05-27 | -6.45 | $27.79 | 2000 |
| 2025-05-23 | -16.47 | $27.59 | 3200 |
| 2025-05-22 | -14.14 | $27.59 | 1300 |
| 2025-05-21 | -12.26 | $27.60 | 13902 |
| 2025-05-20 | -1.80 | $27.68 | 908 |
| 2025-05-19 | -0.83 | $27.61 | 3325 |
| 2025-05-16 | 0.00 | $27.47 | 246 |
| 2025-05-15 | -0.74 | $27.43 | 4225 |
| 2025-05-14 | -7.46 | $27.28 | 1903 |
| 2025-05-13 | 0.00 | $27.38 | 1600 |
| 2025-05-12 | -4.03 | $27.31 | 11913 |
| 2025-05-09 | -2.30 | $27.26 | 7700 |
| 2025-05-08 | -6.15 | $27.18 | 4700 |
| 2025-05-07 | -1.95 | $27.25 | 16124 |
| 2025-05-06 | -0.37 | $27.29 | 14800 |
| 2025-05-05 | -0.37 | $27.29 | 9732 |
| 2025-05-02 | 0.00 | $27.30 | 551800 |
| 2025-05-01 | -2.86 | $26.98 | 744 |
| 2025-04-30 | -0.41 | $27.04 | 800 |
| 2025-04-29 | 0.00 | $27.05 | 3942 |
| 2025-04-28 | -1.28 | $26.92 | 24842 |
| 2025-04-25 | -0.45 | $26.81 | 3542 |
| 2025-04-24 | 0.00 | $26.81 | 9100 |
| 2025-04-23 | -9.13 | $26.59 | 8800 |
| 2025-04-22 | -16.38 | $26.54 | 3400 |
| 2025-04-21 | -28.45 | $26.26 | 500200 |
| 2025-04-17 | -30.60 | $26.21 | 27800 |
| 2025-04-16 | -32.77 | $26.18 | 14100 |
| 2025-04-15 | -35.77 | $26.18 | 2729 |
| 2025-04-14 | -36.18 | $26.17 | 36700 |
| 2025-04-11 | -43.90 | $25.98 | 1927 |
| 2025-04-10 | -63.41 | $25.50 | 14700 |
| 2025-04-09 | -54.47 | $25.72 | 25100 |
| 2025-04-08 | -87.40 | $24.91 | 10638 |
| 2025-04-07 | -95.08 | $24.74 | 12024 |
| 2025-04-04 | -100.00 | $25.08 | 23829 |
| 2025-04-03 | -98.89 | $26.17 | 7512 |
| 2025-04-02 | -62.50 | $26.56 | 9300 |
| 2025-04-01 | -77.50 | $26.44 | 26200 |
| 2025-03-31 | -76.25 | $26.45 | 12300 |
| 2025-03-28 | -64.47 | $26.57 | 4311 |
| 2025-03-27 | -39.13 | $26.70 | 13200 |
| 2025-03-26 | -39.13 | $26.70 | 13900 |
| 2025-03-25 | -17.39 | $26.90 | 91000 |
| 2025-03-24 | -28.26 | $26.80 | 154332 |
| 2025-03-21 | -38.04 | $26.71 | 13500 |
| 2025-03-20 | -11.96 | $26.95 | 21500 |
| 2025-03-19 | -11.96 | $26.95 | 35100 |
| 2025-03-18 | -5.06 | $26.89 | 76533 |
| 2025-03-17 | -2.53 | $26.91 | 12949 |
| 2025-03-14 | -16.00 | $26.77 | 40225 |
| 2025-03-13 | -56.00 | $26.47 | 30300 |
| 2025-03-12 | -29.29 | $26.60 | 41300 |
| 2025-03-11 | -39.39 | $26.50 | 59418 |
| 2025-03-10 | -38.38 | $26.51 | 37600 |
| 2025-03-07 | -3.77 | $26.85 | 15531 |
| 2025-03-06 | -14.15 | $26.74 | 40102 |
| 2025-03-05 | -2.83 | $26.86 | 26700 |
| 2025-03-04 | -30.08 | $26.52 | 21425 |
| 2025-03-03 | -22.88 | $26.54 | 296800 |
| 2025-02-28 | -33.33 | $26.32 | 13700 |
| 2025-02-27 | -35.42 | $26.29 | 1716 |
| 2025-02-26 | -13.89 | $26.60 | 2134 |
| 2025-02-25 | -12.41 | $26.56 | 34539 |
| 2025-02-24 | -28.47 | $26.34 | 2722 |
| 2025-02-21 | -27.01 | $26.36 | 4300 |
| 2025-02-20 | -16.06 | $26.51 | 3315 |
| 2025-02-19 | -24.09 | $26.40 | 1747 |
| 2025-02-18 | -5.11 | $26.66 | 2700 |
| 2025-02-14 | -9.49 | $26.45 | 27300 |
| 2025-02-13 | 0.00 | $26.47 | 1241 |
| 2025-02-12 | -1.82 | $26.16 | 1410 |
| 2025-02-11 | -7.76 | $26.07 | 3300 |
| 2025-02-10 | -16.53 | $25.96 | 1244 |
| 2025-02-07 | -27.27 | $25.83 | 2900 |
| 2025-02-06 | -9.92 | $26.04 | 1100 |
| 2025-02-05 | -18.18 | $25.94 | 10041 |
| 2025-02-04 | -35.54 | $25.73 | 4900 |
| 2025-02-03 | -52.07 | $25.53 | 4117 |
| 2025-01-31 | -30.83 | $25.75 | 4600 |
| 2025-01-30 | -17.29 | $25.93 | 5400 |
| 2025-01-29 | -8.16 | $25.73 | 2500 |
| 2025-01-28 | -9.18 | $25.72 | 2600 |
| 2025-01-27 | -9.18 | $25.72 | 1800 |
| 2025-01-24 | -8.16 | $25.73 | 5000 |
| 2025-01-23 | -3.75 | $25.60 | 3332 |
| 2025-01-22 | -12.16 | $25.48 | 1100 |
| 2025-01-21 | 0.00 | $25.52 | 900 |
| 2025-01-17 | -38.24 | $25.25 | 3000 |
| 2025-01-16 | -47.06 | $25.19 | 7735 |
| 2025-01-15 | -62.82 | $25.12 | 3319 |
| 2025-01-14 | -73.08 | $25.04 | 825 |
| 2025-01-13 | -81.82 | $24.99 | 4000 |
| 2025-01-10 | -81.25 | $25.01 | 5100 |
| 2025-01-08 | -62.50 | $25.19 | 2300 |
| 2025-01-07 | -64.86 | $25.22 | 2403 |
| 2025-01-06 | -65.77 | $25.21 | 3746 |
| 2025-01-03 | -74.77 | $25.11 | 2800 |
| 2025-01-02 | -77.48 | $25.08 | 3100 |
| 2024-12-31 | -88.04 | $25.13 | 54900 |
| 2024-12-30 | -89.13 | $25.12 | 2045 |
| 2024-12-27 | -81.52 | $25.19 | 2100 |
| 2024-12-26 | -81.52 | $25.19 | 1732 |
| 2024-12-24 | -86.96 | $25.14 | 500 |
| 2024-12-23 | -89.13 | $25.12 | 9709 |
| 2024-12-20 | -92.39 | $25.09 | 1905 |
| 2024-12-19 | -97.56 | $25.14 | 2300 |
| 2024-12-18 | -100.00 | $25.13 | 1200 |
| 2024-12-17 | -71.21 | $25.47 | 1046 |
| 2024-12-16 | -59.09 | $25.55 | 1308 |
| 2024-12-13 | -56.06 | $25.57 | 1900 |
| 2024-12-12 | -50.00 | $25.61 | 1837 |
| 2024-12-11 | -22.73 | $25.79 | 504 |
| 2024-12-10 | -37.88 | $25.69 | 1900 |
| 2024-12-09 | -10.61 | $25.87 | 1200 |
| 2024-12-06 | -6.25 | $25.88 | 5100 |
| 2024-12-05 | -21.79 | $25.89 | 714 |
| 2024-12-04 | -34.62 | $25.79 | 3040 |
| 2024-12-03 | -37.35 | $25.80 | 1130 |
| 2024-12-02 | -44.58 | $25.74 | 2027 |
| 2024-11-29 | -57.83 | $25.63 | 100 |
| 2024-11-27 | -84.34 | $25.41 | 2132 |
| 2024-11-26 | -87.95 | $25.38 | 7500 |
| 2024-11-25 | -81.40 | $25.44 | 2524 |
| 2024-11-22 | -91.84 | $25.36 | 505737 |
| 2024-11-21 | -96.94 | $25.31 | 9900 |
| 2024-11-20 | -100.00 | $25.28 | — |
| 2024-11-19 | -95.79 | $25.35 | 823 |
| 2024-11-18 | -94.74 | $25.36 | — |
| 2024-11-15 | -99.00 | $25.32 | 517 |
| 2024-11-14 | -96.72 | $25.41 | 5400 |
| 2024-11-13 | -100.00 | $25.37 | 400 |
| 2024-11-12 | -100.00 | $25.46 | 139 |
| 2024-11-11 | -92.94 | $25.80 | 33834 |
| 2024-11-08 | -96.04 | $25.78 | 200 |
| 2024-11-07 | -68.32 | $26.06 | — |
| 2024-11-06 | -95.05 | $25.79 | 200 |
| 2024-11-05 | -64.00 | $26.11 | 1234 |
| 2024-11-04 | -81.00 | $25.94 | 811 |
| 2024-11-01 | -83.00 | $25.92 | 140 |
| 2024-10-31 | -88.00 | $25.87 | 8339 |
| 2024-10-30 | -94.94 | $26.00 | — |
| 2024-10-29 | -80.46 | $26.13 | 400 |
| 2024-10-28 | -73.63 | $26.20 | 600 |
| 2024-10-25 | -92.59 | $26.04 | — |
| 2024-10-24 | -87.72 | $26.10 | 100 |
| 2024-10-23 | -96.77 | $26.00 | 2004 |
| 2024-10-22 | -96.12 | $26.21 | 444 |
| 2024-10-21 | -100.00 | $26.31 | — |
| 2024-10-18 | -80.00 | $26.56 | 700 |
| 2024-10-17 | -96.25 | $26.43 | — |
| 2024-10-16 | -95.00 | $26.44 | 100 |
| 2024-10-15 | -100.00 | $26.40 | 311 |
| 2024-10-14 | -60.00 | $26.75 | 104 |
| 2024-10-11 | -68.00 | $26.69 | — |
| 2024-10-10 | -82.67 | $26.58 | 5300 |
| 2024-10-09 | -65.56 | $26.61 | 300 |
| 2024-10-08 | -61.22 | $26.60 | 101 |
| 2024-10-07 | -48.31 | $26.63 | 1549 |
| 2024-10-04 | -38.14 | $26.75 | 215 |
| 2024-10-03 | -48.31 | $26.63 | 100 |
| 2024-10-02 | -31.36 | $26.83 | 4830 |
| 2024-10-01 | -27.97 | $26.87 | 4318 |
| 2024-09-30 | -16.10 | $27.01 | 5100 |
| 2024-09-27 | -8.47 | $27.10 | 1611 |
| 2024-09-26 | 0.00 | $27.20 | 200 |
| 2024-09-25 | -13.79 | $26.77 | 1000 |
| 2024-09-24 | -1.15 | $26.88 | 2200 |
| 2024-09-23 | -14.94 | $26.76 | — |
| 2024-09-20 | -22.99 | $26.69 | 100 |
| 2024-09-19 | -4.60 | $26.85 | 1600 |
| 2024-09-18 | -43.68 | $26.51 | 100 |
| 2024-09-17 | -40.23 | $26.54 | 1936 |
| 2024-09-16 | -24.14 | $26.68 | 1300 |
| 2024-09-13 | -43.68 | $26.51 | 1130 |
| 2024-09-12 | -50.57 | $26.45 | 239 |
| 2024-09-11 | -58.10 | $26.28 | 616 |
| 2024-09-10 | -59.66 | $26.18 | 1000 |
| 2024-09-09 | -45.26 | $26.27 | — |
| 2024-09-06 | -55.94 | $26.09 | — |
| 2024-09-05 | -31.03 | $26.44 | 1100 |
| 2024-09-04 | -26.83 | $26.45 | 600 |
| 2024-09-03 | -20.00 | $26.52 | 8026 |
| 2024-08-30 | 0.00 | $26.89 | — |
| 2024-08-29 | -1.11 | $26.82 | 200 |
| 2024-08-28 | -4.47 | $26.75 | 420 |
| 2024-08-27 | 0.00 | $26.83 | 200 |
| 2024-08-26 | -2.87 | $26.73 | 2500 |
| 2024-08-23 | 0.00 | $26.78 | 1035 |
| 2024-08-22 | -10.19 | $26.45 | 240 |
| 2024-08-21 | -2.55 | $26.57 | 600 |
| 2024-08-20 | -3.52 | $26.41 | 1200 |
| 2024-08-19 | 0.00 | $26.46 | — |
| 2024-08-16 | -3.33 | $26.20 | 4800 |
| 2024-08-15 | -13.33 | $26.08 | 2928 |
| 2024-08-14 | -30.00 | $25.88 | 917 |
| 2024-08-13 | -38.76 | $25.83 | 32039 |
| 2024-08-12 | -64.44 | $25.52 | 200 |
| 2024-08-09 | -59.26 | $25.59 | 4607 |
| 2024-08-08 | -70.20 | $25.49 | 600 |
| 2024-08-07 | -86.09 | $25.25 | 8104 |
| 2024-08-06 | -90.07 | $25.19 | 4600 |
| 2024-08-05 | -93.24 | $25.17 | 10641 |
| 2024-08-02 | -92.31 | $25.47 | 2300 |
| 2024-08-01 | -95.40 | $25.72 | — |
| 2024-07-31 | -39.08 | $26.21 | 1200 |
| 2024-07-30 | -70.11 | $25.94 | 200 |
| 2024-07-29 | -74.71 | $25.90 | 100 |
| 2024-07-26 | -67.82 | $25.96 | 1825 |
| 2024-07-25 | -91.95 | $25.75 | 1611 |
| 2024-07-24 | -80.37 | $25.85 | 220 |
| 2024-07-23 | -52.81 | $26.09 | 500 |
| 2024-07-22 | -35.59 | $26.24 | 2020 |
| 2024-07-19 | -55.56 | $26.00 | 43 |
| 2024-07-18 | -44.44 | $26.11 | 6922 |
| 2024-07-17 | -24.24 | $26.31 | 298 |
| 2024-07-16 | -14.95 | $26.39 | 813 |
| 2024-07-15 | -22.43 | $26.31 | 394 |
| 2024-07-12 | -7.48 | $26.47 | 150 |
| 2024-07-11 | -7.57 | $26.27 | 114 |
| 2024-07-10 | 0.00 | $26.21 | — |
| 2024-07-09 | -28.05 | $25.95 | — |
| 2024-07-08 | -14.74 | $26.04 | 125 |
| 2024-07-05 | -13.35 | $26.13 | 716 |
| 2024-07-03 | -29.27 | $26.01 | 272 |
| 2024-07-02 | -57.76 | $25.80 | — |
| 2024-07-01 | -63.54 | $25.75 | 768 |
| 2024-06-28 | -69.39 | $25.71 | 536 |
| 2024-06-27 | -69.83 | $25.71 | — |
| 2024-06-26 | -73.32 | $25.68 | 873 |
| 2024-06-25 | -56.44 | $25.80 | 3101 |
| 2024-06-24 | -62.50 | $25.76 | 3575 |
| 2024-06-21 | -81.32 | $25.62 | 1659 |
| 2024-06-20 | -65.67 | $25.74 | 2245 |
| 2024-06-18 | -67.82 | $25.72 | 788 |
| 2024-06-17 | -77.86 | $25.65 | 1899 |
| 2024-06-14 | -91.88 | $25.57 | 1117 |
| 2024-06-13 | -75.98 | $25.82 | 4401 |
| 2024-06-12 | -37.07 | $26.03 | 12254 |
| 2024-06-11 | -79.91 | $25.80 | 14448 |
| 2024-06-10 | -37.60 | $26.03 | 490 |
| 2024-06-07 | -36.66 | $26.03 | 2312 |
| 2024-06-06 | 0.00 | $26.23 | 339 |
| 2024-06-05 | -3.56 | $26.16 | 5598 |
| 2024-06-04 | -17.38 | $26.05 | 40 |
| 2024-06-03 | -12.27 | $26.07 | 840 |
| 2024-05-31 | -17.12 | $26.00 | 3316 |
| 2024-05-30 | -32.15 | $25.84 | 35 |
| 2024-05-29 | -42.93 | $25.69 | 1168 |
| 2024-05-28 | -15.96 | $25.97 | 13580 |
| 2024-05-24 | -15.08 | $25.98 | 956 |
| 2024-05-23 | -29.82 | $25.83 | 246 |
| 2024-05-22 | -21.80 | $25.91 | — |
| 2024-05-21 | -4.26 | $26.09 | 52 |
| 2024-05-20 | -1.32 | $26.12 | 5 |
| 2024-05-17 | -1.49 | $26.11 | 225 |
| 2024-05-16 | -6.91 | $26.04 | 4 |
| 2024-05-15 | 0.00 | $26.13 | 54 |
| 2024-05-14 | 0.00 | $25.94 | 304 |
| 2024-05-13 | -7.49 | $25.82 | 23820 |
| 2024-05-10 | 0.00 | $25.82 | 80 |
| 2024-05-09 | 0.00 | $25.77 | 153 |
| 2024-05-08 | -9.55 | $25.65 | 814 |
| 2024-05-07 | -6.33 | $25.68 | 15151 |
| 2024-05-06 | 0.00 | $25.61 | 18 |
| 2024-05-03 | -20.87 | $25.50 | 8022 |
| 2024-05-02 | -43.69 | $25.33 | 118 |
| 2024-05-01 | -71.58 | $25.11 | 11133 |
| 2024-04-30 | -65.26 | $25.17 | 4029 |
| 2024-04-29 | -41.30 | $25.36 | 1975 |
| 2024-04-26 | -55.44 | $25.29 | 15460 |
| 2024-04-25 | -68.78 | $25.17 | 3272 |
| 2024-04-24 | -58.63 | $25.26 | 2327 |
| 2024-04-23 | -55.14 | $25.29 | 17350 |
| 2024-04-22 | -77.26 | $25.09 | 2988 |
| 2024-04-19 | -98.68 | $24.91 | 43849 |
| 2024-04-18 | -98.40 | $24.94 | 27827 |
| 2024-04-17 | -95.81 | $24.97 | 11068 |
| 2024-04-16 | -96.85 | $24.96 | 2100 |
| 2024-04-15 | -100.00 | $25.11 | — |
| 2024-04-12 | -98.00 | $25.17 | 4175 |
| 2024-04-11 | -77.50 | $25.44 | 6215 |
| 2024-04-10 | -86.93 | $25.39 | 1094 |
| 2024-04-09 | -49.00 | $25.61 | 1986 |
| 2024-04-08 | -52.73 | $25.59 | 3447 |
| 2024-04-05 | -66.61 | $25.51 | 7880 |
| 2024-04-04 | -74.92 | $25.46 | 9321 |
| 2024-04-03 | -51.19 | $25.60 | 13351 |
| 2024-04-02 | -57.46 | $25.50 | 3829 |
| 2024-04-01 | -35.52 | $25.65 | 469973 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.80
2026-07-21
Close Price
$30.52
Vol: 7201Average Directional Index - Detailed Analysis
Minimum
5.02
Average
24.98
Maximum
71.77
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 10.80 | $30.52 | 7201 |
| 2026-07-20 | 10.29 | $30.30 | 8200 |
| 2026-07-17 | 10.00 | $30.42 | 18530 |
| 2026-07-16 | 9.70 | $30.51 | 3400 |
| 2026-07-15 | 8.87 | $30.64 | 1045 |
| 2026-07-14 | 7.86 | $30.58 | 17100 |
| 2026-07-13 | 6.80 | $30.35 | 5526 |
| 2026-07-10 | 7.06 | $30.54 | 1900 |
| 2026-07-09 | 7.20 | $30.46 | 4300 |
| 2026-07-08 | 7.56 | $30.38 | 43300 |
| 2026-07-07 | 7.73 | $30.56 | 900 |
| 2026-07-06 | 7.74 | $30.72 | 13828 |
| 2026-07-02 | 7.49 | $30.58 | 6300 |
| 2026-07-01 | 7.41 | $30.31 | 111800 |
| 2026-06-30 | 7.62 | $30.45 | 19401 |
| 2026-06-29 | 7.96 | $30.37 | 3427 |
| 2026-06-26 | 8.34 | $30.28 | 5409 |
| 2026-06-25 | 8.49 | $30.32 | 3507 |
| 2026-06-24 | 8.75 | $30.22 | 6500 |
| 2026-06-23 | 8.63 | $30.22 | 11000 |
| 2026-06-22 | 8.65 | $30.56 | 5108 |
| 2026-06-18 | 8.75 | $30.54 | 3737 |
| 2026-06-17 | 8.90 | $30.46 | 3800 |
| 2026-06-16 | 9.05 | $30.57 | 20600 |
| 2026-06-15 | 9.45 | $30.47 | 12940 |
| 2026-06-12 | 9.92 | $30.39 | 53838 |
| 2026-06-11 | 10.16 | $30.38 | 7312 |
| 2026-06-10 | 10.18 | $29.90 | 28800 |
| 2026-06-09 | 9.62 | $30.12 | 6300 |
| 2026-06-08 | 9.04 | $30.06 | 1637 |
| 2026-06-05 | 8.94 | $30.02 | 20200 |
| 2026-06-04 | 8.83 | $30.44 | 7900 |
| 2026-06-03 | 9.24 | $30.30 | 27507 |
| 2026-06-02 | 9.47 | $30.37 | 874600 |
| 2026-06-01 | 9.81 | $30.35 | 480000 |
| 2026-05-29 | 10.14 | $30.35 | 36400 |
| 2026-05-28 | 10.52 | $30.34 | 20500 |
| 2026-05-27 | 11.06 | $30.35 | 9700 |
| 2026-05-26 | 11.58 | $30.36 | 55314 |
| 2026-05-22 | 12.08 | $30.17 | 33700 |
| 2026-05-21 | 12.51 | $30.22 | 13846 |
| 2026-05-20 | 12.97 | $30.16 | 18900 |
| 2026-05-19 | 13.31 | $29.89 | 5725 |
| 2026-05-18 | 13.13 | $29.98 | 25820 |
| 2026-05-15 | 12.99 | $29.76 | 2.9M |
| 2026-05-14 | 12.84 | $30.14 | 31200 |
| 2026-05-13 | 13.29 | $30.14 | 103239 |
| 2026-05-12 | 13.75 | $30.05 | 35200 |
| 2026-05-11 | 14.10 | $30.16 | 98843 |
| 2026-05-08 | 14.73 | $30.19 | 972400 |
| 2026-05-07 | 15.40 | $30.05 | 153125 |
| 2026-05-06 | 16.11 | $30.36 | 1.8M |
| 2026-05-05 | 16.67 | $29.86 | 52138 |
| 2026-05-04 | 16.94 | $29.66 | 6800 |
| 2026-05-01 | 17.18 | $29.91 | 490342 |
| 2026-04-30 | 17.78 | $29.94 | 26200 |
| 2026-04-29 | 18.33 | $29.52 | 20600 |
| 2026-04-28 | 18.59 | $29.71 | 26700 |
| 2026-04-27 | 19.07 | $29.79 | 10130 |
| 2026-04-24 | 19.70 | $29.82 | 27524 |
| 2026-04-23 | 20.26 | $29.75 | 16442 |
| 2026-04-22 | 20.84 | $29.80 | 36200 |
| 2026-04-21 | 21.68 | $29.75 | 99122 |
| 2026-04-20 | 22.56 | $30.16 | 68200 |
| 2026-04-17 | 23.47 | $30.26 | 191309 |
| 2026-04-16 | 24.23 | $30.01 | 8500 |
| 2026-04-15 | 25.45 | $30.06 | 10500 |
| 2026-04-14 | 26.65 | $30.20 | 179713 |
| 2026-04-13 | 27.87 | $30.01 | 8500 |
| 2026-04-10 | 29.26 | $29.91 | 16929 |
| 2026-04-09 | 30.76 | $29.90 | 7631 |
| 2026-04-08 | 32.36 | $29.87 | 15000 |
| 2026-04-07 | 33.99 | $29.22 | 8345 |
| 2026-04-06 | 34.82 | $29.21 | 64806 |
| 2026-04-02 | 35.94 | $29.22 | 66229 |
| 2026-04-01 | 36.93 | $29.28 | 180200 |
| 2026-03-31 | 38.32 | $29.03 | 53900 |
| 2026-03-30 | 39.12 | $28.43 | 9600 |
| 2026-03-27 | 38.99 | $28.42 | 9103 |
| 2026-03-26 | 38.85 | $28.58 | 94919 |
| 2026-03-25 | 38.95 | $28.97 | 9700 |
| 2026-03-24 | 39.41 | $28.73 | 16600 |
| 2026-03-23 | 39.18 | $28.82 | 10800 |
| 2026-03-20 | 39.08 | $28.44 | 16600 |
| 2026-03-19 | 38.32 | $28.96 | 114639 |
| 2026-03-18 | 37.76 | $28.95 | 35703 |
| 2026-03-17 | 37.51 | $29.28 | 30600 |
| 2026-03-16 | 37.64 | $29.21 | 24200 |
| 2026-03-13 | 37.42 | $28.86 | 14017 |
| 2026-03-12 | 36.97 | $29.11 | 21203 |
| 2026-03-11 | 36.67 | $29.39 | 42542 |
| 2026-03-10 | 36.67 | $29.41 | 41900 |
| 2026-03-09 | 36.83 | $29.37 | 40500 |
| 2026-03-06 | 36.06 | $29.24 | 52200 |
| 2026-03-05 | 35.45 | $29.41 | 112606 |
| 2026-03-04 | 35.11 | $29.78 | 334800 |
| 2026-03-03 | 35.30 | $29.57 | 118828 |
| 2026-03-02 | 34.82 | $30.12 | 401023 |
| 2026-02-27 | 36.54 | $30.53 | 356100 |
| 2026-02-26 | 35.57 | $30.40 | 50304 |
| 2026-02-25 | 34.90 | $30.40 | 17400 |
| 2026-02-24 | 34.28 | $30.38 | 10749 |
| 2026-02-23 | 33.50 | $30.37 | 6600 |
| 2026-02-20 | 32.99 | $30.33 | 214 |
| 2026-02-19 | 32.45 | $30.34 | 4840 |
| 2026-02-18 | 31.98 | $30.33 | 6900 |
| 2026-02-17 | 31.47 | $30.29 | 1906 |
| 2026-02-13 | 31.07 | $30.32 | 24400 |
| 2026-02-12 | 30.65 | $30.33 | 6348 |
| 2026-02-11 | 30.34 | $30.33 | 2503 |
| 2026-02-10 | 29.82 | $30.31 | 1200 |
| 2026-02-09 | 29.31 | $30.32 | 5000 |
| 2026-02-06 | 28.78 | $30.29 | 14640 |
| 2026-02-05 | 28.29 | $30.23 | 12013 |
| 2026-02-04 | 28.04 | $30.22 | 7511 |
| 2026-02-03 | 27.54 | $30.24 | 13403 |
| 2026-02-02 | 27.17 | $30.25 | 2700 |
| 2026-01-30 | 26.77 | $30.22 | 800 |
| 2026-01-29 | 26.62 | $30.23 | 34100 |
| 2026-01-28 | 26.31 | $30.22 | 16774 |
| 2026-01-27 | 26.06 | $30.24 | 17100 |
| 2026-01-26 | 25.80 | $30.21 | 1300 |
| 2026-01-23 | 25.63 | $30.19 | 1858 |
| 2026-01-22 | 25.71 | $30.16 | 1900 |
| 2026-01-21 | 25.91 | $30.13 | 5827 |
| 2026-01-20 | 26.24 | $30.04 | 39100 |
| 2026-01-16 | 26.59 | $30.16 | 2832 |
| 2026-01-15 | 26.23 | $30.13 | 713 |
| 2026-01-14 | 25.96 | $30.11 | 830 |
| 2026-01-13 | 25.73 | $30.11 | 6351 |
| 2026-01-12 | 25.19 | $30.09 | 6400 |
| 2026-01-09 | 24.62 | $30.10 | 600 |
| 2026-01-08 | 24.11 | $30.04 | 2604 |
| 2026-01-07 | 23.73 | $30.03 | 2604 |
| 2026-01-06 | 23.34 | $30.05 | 1333 |
| 2026-01-05 | 22.61 | $30.05 | 700 |
| 2026-01-02 | 21.83 | $29.96 | 132 |
| 2025-12-31 | 21.27 | $29.87 | 410 |
| 2025-12-30 | 20.91 | $29.90 | 410 |
| 2025-12-29 | 20.44 | $29.88 | 5300 |
| 2025-12-26 | 19.95 | $29.90 | 100 |
| 2025-12-24 | 19.14 | $29.86 | 100 |
| 2025-12-23 | 18.39 | $29.84 | 605 |
| 2025-12-22 | 17.64 | $29.77 | 500 |
| 2025-12-19 | 16.94 | $29.69 | 1540 |
| 2025-12-18 | 16.32 | $29.63 | 3806 |
| 2025-12-17 | 15.94 | $29.53 | 933 |
| 2025-12-16 | 15.81 | $29.64 | 933 |
| 2025-12-15 | 15.39 | $29.67 | 7012 |
| 2025-12-12 | 14.75 | $29.60 | 260 |
| 2025-12-11 | 14.36 | $29.66 | 300 |
| 2025-12-10 | 13.91 | $29.60 | 100 |
| 2025-12-09 | 13.59 | $29.44 | 100 |
| 2025-12-08 | 13.66 | $29.44 | 1043 |
| 2025-12-05 | 13.74 | $29.48 | 1000 |
| 2025-12-04 | 13.40 | $29.48 | 400 |
| 2025-12-03 | 13.16 | $29.44 | 1201 |
| 2025-12-02 | 13.01 | $29.35 | 1201 |
| 2025-12-01 | 13.00 | $29.32 | 1538 |
| 2025-11-28 | 13.04 | $29.33 | 106 |
| 2025-11-26 | 13.16 | $29.27 | 125 |
| 2025-11-25 | 13.42 | $29.13 | 2738 |
| 2025-11-24 | 14.04 | $28.94 | 827 |
| 2025-11-21 | 14.33 | $28.89 | 600 |
| 2025-11-20 | 14.70 | $28.62 | 94 |
| 2025-11-19 | 14.03 | $28.85 | 1921 |
| 2025-11-18 | 13.88 | $28.91 | 1921 |
| 2025-11-17 | 13.90 | $29.06 | 1921 |
| 2025-11-14 | 14.37 | $29.24 | 3001 |
| 2025-11-13 | 14.78 | $29.28 | 18828 |
| 2025-11-12 | 15.10 | $29.44 | 18828 |
| 2025-11-11 | 14.91 | $29.36 | 18003 |
| 2025-11-10 | 14.95 | $29.29 | 30294 |
| 2025-11-07 | 15.22 | $29.13 | 30749 |
| 2025-11-06 | 15.95 | $29.08 | 6700 |
| 2025-11-05 | 16.53 | $29.10 | 400 |
| 2025-11-04 | 17.32 | $29.00 | 2233 |
| 2025-11-03 | 18.16 | $29.12 | 9410 |
| 2025-10-31 | 18.83 | $29.17 | 3700 |
| 2025-10-30 | 19.54 | $29.20 | 3932 |
| 2025-10-29 | 20.06 | $29.22 | 116 |
| 2025-10-28 | 20.31 | $29.31 | 262 |
| 2025-10-27 | 20.18 | $29.31 | 1305 |
| 2025-10-24 | 20.04 | $29.22 | 1305 |
| 2025-10-23 | 20.03 | $29.18 | 2583 |
| 2025-10-22 | 20.25 | $29.12 | 2600 |
| 2025-10-21 | 20.65 | $29.16 | 145 |
| 2025-10-20 | 20.55 | $29.22 | 1122 |
| 2025-10-17 | 20.27 | $29.10 | 111 |
| 2025-10-16 | 20.45 | $29.02 | 700 |
| 2025-10-15 | 20.70 | $29.00 | 604 |
| 2025-10-14 | 21.20 | $28.95 | 17523 |
| 2025-10-13 | 21.89 | $28.86 | 8200 |
| 2025-10-10 | 22.92 | $28.73 | 400 |
| 2025-10-09 | 23.99 | $29.05 | 140 |
| 2025-10-08 | 23.85 | $29.15 | 400 |
| 2025-10-07 | 23.35 | $29.11 | 6101 |
| 2025-10-06 | 23.04 | $29.21 | 6101 |
| 2025-10-03 | 22.29 | $29.19 | 835 |
| 2025-10-02 | 21.55 | $29.09 | 131 |
| 2025-10-01 | 21.03 | $29.08 | 1500 |
| 2025-09-30 | 20.51 | $28.98 | 500 |
| 2025-09-29 | 20.23 | $28.93 | 465 |
| 2025-09-26 | 20.07 | $28.89 | 500 |
| 2025-09-25 | 20.00 | $28.76 | — |
| 2025-09-24 | 20.36 | $28.85 | 1604 |
| 2025-09-23 | 20.32 | $28.90 | 1828 |
| 2025-09-22 | 20.05 | $28.95 | 1828 |
| 2025-09-19 | 19.52 | $28.91 | 100 |
| 2025-09-18 | 19.18 | $28.94 | 5100 |
| 2025-09-17 | 18.82 | $28.90 | 19100 |
| 2025-09-16 | 18.44 | $28.94 | 6028 |
| 2025-09-15 | 17.78 | $28.95 | 585605 |
| 2025-09-12 | 17.21 | $28.90 | 601 |
| 2025-09-11 | 16.77 | $28.93 | 2611 |
| 2025-09-10 | 16.31 | $28.78 | 1280 |
| 2025-09-09 | 16.20 | $28.80 | 1300 |
| 2025-09-08 | 16.08 | $28.84 | 5300 |
| 2025-09-05 | 15.92 | $28.71 | 500 |
| 2025-09-04 | 16.16 | $28.63 | 303 |
| 2025-09-03 | 16.64 | $28.52 | 10900 |
| 2025-09-02 | 17.41 | $28.52 | 2513 |
| 2025-08-29 | 18.28 | $28.66 | 1318 |
| 2025-08-28 | 18.39 | $28.73 | 1000 |
| 2025-08-27 | 18.35 | $28.63 | 1330 |
| 2025-08-26 | 18.64 | $28.72 | 1202 |
| 2025-08-25 | 18.60 | $28.79 | 1202 |
| 2025-08-22 | 18.48 | $28.93 | 2630 |
| 2025-08-21 | 17.58 | $28.73 | 2630 |
| 2025-08-20 | 16.88 | $28.75 | 6100 |
| 2025-08-19 | 16.30 | $28.72 | 1800 |
| 2025-08-18 | 15.66 | $28.70 | 4435 |
| 2025-08-15 | 15.02 | $28.70 | 133 |
| 2025-08-14 | 14.46 | $28.61 | 27130 |
| 2025-08-13 | 14.08 | $28.63 | 53200 |
| 2025-08-12 | 13.65 | $28.59 | 2835 |
| 2025-08-11 | 13.19 | $28.41 | 3723 |
| 2025-08-08 | 13.19 | $28.45 | 11522 |
| 2025-08-07 | 13.06 | $28.34 | 4611 |
| 2025-08-06 | 13.20 | $28.23 | 40185 |
| 2025-08-05 | 13.63 | $28.12 | 40200 |
| 2025-08-04 | 14.25 | $28.11 | 3428 |
| 2025-08-01 | 14.93 | $27.91 | 8500 |
| 2025-07-31 | 15.04 | $27.93 | 1619 |
| 2025-07-30 | 15.53 | $28.09 | 2600 |
| 2025-07-29 | 16.23 | $28.21 | 4312 |
| 2025-07-28 | 16.57 | $28.20 | 13105 |
| 2025-07-25 | 16.99 | $28.42 | 2400 |
| 2025-07-24 | 16.93 | $28.45 | 8247 |
| 2025-07-23 | 16.37 | $28.50 | 8247 |
| 2025-07-22 | 15.78 | $28.22 | 722 |
| 2025-07-21 | 15.97 | $28.15 | 900 |
| 2025-07-18 | 16.33 | $28.05 | 14100 |
| 2025-07-17 | 16.83 | $28.08 | 1565 |
| 2025-07-16 | 17.54 | $28.04 | 1600 |
| 2025-07-15 | 18.36 | $27.95 | 2200 |
| 2025-07-14 | 19.24 | $28.14 | 3122 |
| 2025-07-11 | 19.95 | $28.13 | 9684 |
| 2025-07-10 | 20.49 | $28.26 | 9700 |
| 2025-07-09 | 20.69 | $28.27 | 1743 |
| 2025-07-08 | 20.99 | $28.17 | 4645 |
| 2025-07-07 | 21.46 | $28.06 | 1046 |
| 2025-07-03 | 22.06 | $28.20 | 2344 |
| 2025-07-02 | 21.82 | $28.21 | 9800 |
| 2025-07-01 | 21.56 | $28.16 | 7900 |
| 2025-06-30 | 21.43 | $28.20 | 61808 |
| 2025-06-27 | 21.25 | $28.17 | 4200 |
| 2025-06-26 | 21.13 | $28.05 | 1400 |
| 2025-06-25 | 21.34 | $27.89 | 100 |
| 2025-06-24 | 21.97 | $27.96 | 1636 |
| 2025-06-23 | 22.39 | $27.78 | 1636 |
| 2025-06-20 | 23.28 | $27.67 | 700 |
| 2025-06-18 | 23.95 | $27.72 | 4500 |
| 2025-06-17 | 24.48 | $27.71 | 5400 |
| 2025-06-16 | 25.04 | $27.86 | 3600 |
| 2025-06-13 | 24.93 | $27.85 | 230 |
| 2025-06-12 | 25.06 | $27.99 | 1400 |
| 2025-06-11 | 24.64 | $27.93 | 445 |
| 2025-06-10 | 24.44 | $27.94 | 221 |
| 2025-06-09 | 24.23 | $27.90 | 7300 |
| 2025-06-06 | 24.02 | $27.91 | 418 |
| 2025-06-05 | 23.44 | $27.84 | 194200 |
| 2025-06-04 | 22.84 | $27.87 | 12918 |
| 2025-06-03 | 22.20 | $27.79 | 500 |
| 2025-06-02 | 21.75 | $27.89 | 6200 |
| 2025-05-30 | 21.27 | $27.74 | 646 |
| 2025-05-29 | 21.03 | $27.75 | 6100 |
| 2025-05-28 | 20.78 | $27.64 | 3047 |
| 2025-05-27 | 20.63 | $27.79 | 2000 |
| 2025-05-23 | 20.01 | $27.59 | 3200 |
| 2025-05-22 | 19.80 | $27.59 | 1300 |
| 2025-05-21 | 19.49 | $27.60 | 13902 |
| 2025-05-20 | 19.07 | $27.68 | 908 |
| 2025-05-19 | 18.41 | $27.61 | 3325 |
| 2025-05-16 | 17.85 | $27.47 | 246 |
| 2025-05-15 | 17.52 | $27.43 | 4225 |
| 2025-05-14 | 17.21 | $27.28 | 1903 |
| 2025-05-13 | 17.05 | $27.38 | 1600 |
| 2025-05-12 | 16.70 | $27.31 | 11913 |
| 2025-05-09 | 16.34 | $27.26 | 7700 |
| 2025-05-08 | 16.10 | $27.18 | 4700 |
| 2025-05-07 | 15.95 | $27.25 | 16124 |
| 2025-05-06 | 15.70 | $27.29 | 14800 |
| 2025-05-05 | 15.28 | $27.29 | 9732 |
| 2025-05-02 | 14.83 | $27.30 | 551800 |
| 2025-05-01 | 14.36 | $26.98 | 744 |
| 2025-04-30 | 14.24 | $27.04 | 800 |
| 2025-04-29 | 14.12 | $27.05 | 3942 |
| 2025-04-28 | 13.88 | $26.92 | 24842 |
| 2025-04-25 | 13.76 | $26.81 | 3542 |
| 2025-04-24 | 13.80 | $26.81 | 9100 |
| 2025-04-23 | 13.86 | $26.59 | 8800 |
| 2025-04-22 | 13.98 | $26.54 | 3400 |
| 2025-04-21 | 14.40 | $26.26 | 500200 |
| 2025-04-17 | 15.14 | $26.21 | 27800 |
| 2025-04-16 | 15.78 | $26.18 | 14100 |
| 2025-04-15 | 16.55 | $26.18 | 2729 |
| 2025-04-14 | 17.26 | $26.17 | 36700 |
| 2025-04-11 | 18.14 | $25.98 | 1927 |
| 2025-04-10 | 18.83 | $25.50 | 14700 |
| 2025-04-09 | 18.96 | $25.72 | 25100 |
| 2025-04-08 | 19.11 | $24.91 | 10638 |
| 2025-04-07 | 18.53 | $24.74 | 12024 |
| 2025-04-04 | 17.24 | $25.08 | 23829 |
| 2025-04-03 | 16.31 | $26.17 | 7512 |
| 2025-04-02 | 16.89 | $26.56 | 9300 |
| 2025-04-01 | 17.71 | $26.44 | 26200 |
| 2025-03-31 | 18.59 | $26.45 | 12300 |
| 2025-03-28 | 19.42 | $26.57 | 4311 |
| 2025-03-27 | 20.07 | $26.70 | 13200 |
| 2025-03-26 | 20.56 | $26.70 | 13900 |
| 2025-03-25 | 20.92 | $26.90 | 91000 |
| 2025-03-24 | 20.93 | $26.80 | 154332 |
| 2025-03-21 | 21.09 | $26.71 | 13500 |
| 2025-03-20 | 21.37 | $26.95 | 21500 |
| 2025-03-19 | 21.51 | $26.95 | 35100 |
| 2025-03-18 | 21.47 | $26.89 | 76533 |
| 2025-03-17 | 21.64 | $26.91 | 12949 |
| 2025-03-14 | 21.82 | $26.77 | 40225 |
| 2025-03-13 | 22.23 | $26.47 | 30300 |
| 2025-03-12 | 23.01 | $26.60 | 41300 |
| 2025-03-11 | 23.66 | $26.50 | 59418 |
| 2025-03-10 | 24.36 | $26.51 | 37600 |
| 2025-03-07 | 24.84 | $26.85 | 15531 |
| 2025-03-06 | 24.67 | $26.74 | 40102 |
| 2025-03-05 | 24.52 | $26.86 | 26700 |
| 2025-03-04 | 24.32 | $26.52 | 21425 |
| 2025-03-03 | 24.44 | $26.54 | 296800 |
| 2025-02-28 | 24.24 | $26.32 | 13700 |
| 2025-02-27 | 24.76 | $26.29 | 1716 |
| 2025-02-26 | 25.04 | $26.60 | 2134 |
| 2025-02-25 | 24.46 | $26.56 | 34539 |
| 2025-02-24 | 24.08 | $26.34 | 2722 |
| 2025-02-21 | 23.98 | $26.36 | 4300 |
| 2025-02-20 | 23.87 | $26.51 | 3315 |
| 2025-02-19 | 23.55 | $26.40 | 1747 |
| 2025-02-18 | 23.35 | $26.66 | 2700 |
| 2025-02-14 | 22.33 | $26.45 | 27300 |
| 2025-02-13 | 21.44 | $26.47 | 1241 |
| 2025-02-12 | 20.66 | $26.16 | 1410 |
| 2025-02-11 | 20.28 | $26.07 | 3300 |
| 2025-02-10 | 19.99 | $25.96 | 1244 |
| 2025-02-07 | 19.90 | $25.83 | 2900 |
| 2025-02-06 | 19.97 | $26.04 | 1100 |
| 2025-02-05 | 19.56 | $25.94 | 10041 |
| 2025-02-04 | 19.32 | $25.73 | 4900 |
| 2025-02-03 | 19.46 | $25.53 | 4117 |
| 2025-01-31 | 19.98 | $25.75 | 4600 |
| 2025-01-30 | 19.44 | $25.93 | 5400 |
| 2025-01-29 | 18.86 | $25.73 | 2500 |
| 2025-01-28 | 19.13 | $25.72 | 2600 |
| 2025-01-27 | 19.43 | $25.72 | 1800 |
| 2025-01-24 | 19.86 | $25.73 | 5000 |
| 2025-01-23 | 20.18 | $25.60 | 3332 |
| 2025-01-22 | 20.99 | $25.48 | 1100 |
| 2025-01-21 | 22.01 | $25.52 | 900 |
| 2025-01-17 | 23.11 | $25.25 | 3000 |
| 2025-01-16 | 23.57 | $25.19 | 7735 |
| 2025-01-15 | 23.88 | $25.12 | 3319 |
| 2025-01-14 | 23.85 | $25.04 | 825 |
| 2025-01-13 | 23.38 | $24.99 | 4000 |
| 2025-01-10 | 22.70 | $25.01 | 5100 |
| 2025-01-08 | 22.01 | $25.19 | 2300 |
| 2025-01-07 | 21.64 | $25.22 | 2403 |
| 2025-01-06 | 21.40 | $25.21 | 3746 |
| 2025-01-03 | 21.15 | $25.11 | 2800 |
| 2025-01-02 | 20.20 | $25.08 | 3100 |
| 2024-12-31 | 19.20 | $25.13 | 54900 |
| 2024-12-30 | 18.67 | $25.12 | 2045 |
| 2024-12-27 | 18.11 | $25.19 | 2100 |
| 2024-12-26 | 17.67 | $25.19 | 1732 |
| 2024-12-24 | 17.31 | $25.14 | 500 |
| 2024-12-23 | 16.57 | $25.12 | 9709 |
| 2024-12-20 | 15.79 | $25.09 | 1905 |
| 2024-12-19 | 14.97 | $25.14 | 2300 |
| 2024-12-18 | 14.29 | $25.13 | 1200 |
| 2024-12-17 | 13.59 | $25.47 | 1046 |
| 2024-12-16 | 13.54 | $25.55 | 1308 |
| 2024-12-13 | 13.56 | $25.57 | 1900 |
| 2024-12-12 | 13.55 | $25.61 | 1837 |
| 2024-12-11 | 13.78 | $25.79 | 504 |
| 2024-12-10 | 14.41 | $25.69 | 1900 |
| 2024-12-09 | 14.99 | $25.87 | 1200 |
| 2024-12-06 | 15.47 | $25.88 | 5100 |
| 2024-12-05 | 16.02 | $25.89 | 714 |
| 2024-12-04 | 16.66 | $25.79 | 3040 |
| 2024-12-03 | 17.50 | $25.80 | 1130 |
| 2024-12-02 | 18.37 | $25.74 | 2027 |
| 2024-11-29 | 19.10 | $25.63 | 100 |
| 2024-11-27 | 19.60 | $25.41 | 2132 |
| 2024-11-26 | 19.58 | $25.38 | 7500 |
| 2024-11-25 | 19.45 | $25.44 | 2524 |
| 2024-11-22 | 19.54 | $25.36 | 505737 |
| 2024-11-21 | 19.34 | $25.31 | 9900 |
| 2024-11-20 | 19.03 | $25.28 | — |
| 2024-11-19 | 18.50 | $25.35 | 823 |
| 2024-11-18 | 17.99 | $25.36 | — |
| 2024-11-15 | 17.53 | $25.32 | 517 |
| 2024-11-14 | 16.94 | $25.41 | 5400 |
| 2024-11-13 | 16.45 | $25.37 | 400 |
| 2024-11-12 | 15.81 | $25.46 | 139 |
| 2024-11-11 | 15.25 | $25.80 | 33834 |
| 2024-11-08 | 15.12 | $25.78 | 200 |
| 2024-11-07 | 14.88 | $26.06 | — |
| 2024-11-06 | 15.10 | $25.79 | 200 |
| 2024-11-05 | 14.70 | $26.11 | 1234 |
| 2024-11-04 | 14.84 | $25.94 | 811 |
| 2024-11-01 | 14.67 | $25.92 | 140 |
| 2024-10-31 | 14.33 | $25.87 | 8339 |
| 2024-10-30 | 13.84 | $26.00 | — |
| 2024-10-29 | 13.75 | $26.13 | 400 |
| 2024-10-28 | 13.82 | $26.20 | 600 |
| 2024-10-25 | 14.09 | $26.04 | — |
| 2024-10-24 | 13.83 | $26.10 | 100 |
| 2024-10-23 | 13.66 | $26.00 | 2004 |
| 2024-10-22 | 13.44 | $26.21 | 444 |
| 2024-10-21 | 13.58 | $26.31 | — |
| 2024-10-18 | 13.99 | $26.56 | 700 |
| 2024-10-17 | 14.58 | $26.43 | — |
| 2024-10-16 | 15.14 | $26.44 | 100 |
| 2024-10-15 | 15.75 | $26.40 | 311 |
| 2024-10-14 | 16.40 | $26.75 | 104 |
| 2024-10-11 | 16.68 | $26.69 | — |
| 2024-10-10 | 17.09 | $26.58 | 5300 |
| 2024-10-09 | 17.75 | $26.61 | 300 |
| 2024-10-08 | 18.07 | $26.60 | 101 |
| 2024-10-07 | 18.46 | $26.63 | 1549 |
| 2024-10-04 | 18.81 | $26.75 | 215 |
| 2024-10-03 | 19.15 | $26.63 | 100 |
| 2024-10-02 | 19.71 | $26.83 | 4830 |
| 2024-10-01 | 20.01 | $26.87 | 4318 |
| 2024-09-30 | 20.32 | $27.01 | 5100 |
| 2024-09-27 | 20.20 | $27.10 | 1611 |
| 2024-09-26 | 19.89 | $27.20 | 200 |
| 2024-09-25 | 19.23 | $26.77 | 1000 |
| 2024-09-24 | 19.11 | $26.88 | 2200 |
| 2024-09-23 | 18.84 | $26.76 | — |
| 2024-09-20 | 18.72 | $26.69 | 100 |
| 2024-09-19 | 18.71 | $26.85 | 1600 |
| 2024-09-18 | 18.59 | $26.51 | 100 |
| 2024-09-17 | 19.01 | $26.54 | 1936 |
| 2024-09-16 | 19.45 | $26.68 | 1300 |
| 2024-09-13 | 19.72 | $26.51 | 1130 |
| 2024-09-12 | 20.24 | $26.45 | 239 |
| 2024-09-11 | 20.92 | $26.28 | 616 |
| 2024-09-10 | 21.93 | $26.18 | 1000 |
| 2024-09-09 | 23.00 | $26.27 | — |
| 2024-09-06 | 23.84 | $26.09 | — |
| 2024-09-05 | 25.03 | $26.44 | 1100 |
| 2024-09-04 | 25.72 | $26.45 | 600 |
| 2024-09-03 | 26.34 | $26.52 | 8026 |
| 2024-08-30 | 26.80 | $26.89 | — |
| 2024-08-29 | 26.42 | $26.82 | 200 |
| 2024-08-28 | 26.08 | $26.75 | 420 |
| 2024-08-27 | 25.81 | $26.83 | 200 |
| 2024-08-26 | 25.53 | $26.73 | 2500 |
| 2024-08-23 | 25.35 | $26.78 | 1035 |
| 2024-08-22 | 25.00 | $26.45 | 240 |
| 2024-08-21 | 25.00 | $26.57 | 600 |
| 2024-08-20 | 24.90 | $26.41 | 1200 |
| 2024-08-19 | 25.05 | $26.46 | — |
| 2024-08-16 | 24.98 | $26.20 | 4800 |
| 2024-08-15 | 25.21 | $26.08 | 2928 |
| 2024-08-14 | 25.65 | $25.88 | 917 |
| 2024-08-13 | 26.38 | $25.83 | 32039 |
| 2024-08-12 | 27.25 | $25.52 | 200 |
| 2024-08-09 | 28.60 | $25.59 | 4607 |
| 2024-08-08 | 30.03 | $25.49 | 600 |
| 2024-08-07 | 31.53 | $25.25 | 8104 |
| 2024-08-06 | 33.10 | $25.19 | 4600 |
| 2024-08-05 | 34.23 | $25.17 | 10641 |
| 2024-08-02 | 35.46 | $25.47 | 2300 |
| 2024-08-01 | 37.20 | $25.72 | — |
| 2024-07-31 | 38.71 | $26.21 | 1200 |
| 2024-07-30 | 39.28 | $25.94 | 200 |
| 2024-07-29 | 40.30 | $25.90 | 100 |
| 2024-07-26 | 41.44 | $25.96 | 1825 |
| 2024-07-25 | 42.64 | $25.75 | 1611 |
| 2024-07-24 | 44.20 | $25.85 | 220 |
| 2024-07-23 | 45.47 | $26.09 | 500 |
| 2024-07-22 | 46.28 | $26.24 | 2020 |
| 2024-07-19 | 46.92 | $26.00 | 43 |
| 2024-07-18 | 47.91 | $26.11 | 6922 |
| 2024-07-17 | 48.82 | $26.31 | 298 |
| 2024-07-16 | 49.10 | $26.39 | 813 |
| 2024-07-15 | 49.39 | $26.31 | 394 |
| 2024-07-12 | 49.79 | $26.47 | 150 |
| 2024-07-11 | 49.75 | $26.27 | 114 |
| 2024-07-10 | 49.90 | $26.21 | — |
| 2024-07-09 | 50.20 | $25.95 | — |
| 2024-07-08 | 50.80 | $26.04 | 125 |
| 2024-07-05 | 51.19 | $26.13 | 716 |
| 2024-07-03 | 51.61 | $26.01 | 272 |
| 2024-07-02 | 52.19 | $25.80 | — |
| 2024-07-01 | 53.03 | $25.75 | 768 |
| 2024-06-28 | 53.96 | $25.71 | 536 |
| 2024-06-27 | 54.96 | $25.71 | — |
| 2024-06-26 | 56.05 | $25.68 | 873 |
| 2024-06-25 | 57.23 | $25.80 | 3101 |
| 2024-06-24 | 58.28 | $25.76 | 3575 |
| 2024-06-21 | 59.42 | $25.62 | 1659 |
| 2024-06-20 | 60.81 | $25.74 | 2245 |
| 2024-06-18 | 61.92 | $25.72 | 788 |
| 2024-06-17 | 63.14 | $25.65 | 1899 |
| 2024-06-14 | 64.48 | $25.57 | 1117 |
| 2024-06-13 | 65.96 | $25.82 | 4401 |
| 2024-06-12 | 67.15 | $26.03 | 12254 |
| 2024-06-11 | 67.91 | $25.80 | 14448 |
| 2024-06-10 | 68.88 | $26.03 | 490 |
| 2024-06-07 | 69.30 | $26.03 | 2312 |
| 2024-06-06 | 69.77 | $26.23 | 339 |
| 2024-06-05 | 69.93 | $26.16 | 5598 |
| 2024-06-04 | 70.11 | $26.05 | 40 |
| 2024-06-03 | 70.37 | $26.07 | 840 |
| 2024-05-31 | 70.63 | $26.00 | 3316 |
| 2024-05-30 | 70.93 | $25.84 | 35 |
| 2024-05-29 | 71.31 | $25.69 | 1168 |
| 2024-05-28 | 71.77 | $25.97 | 13580 |
| 2024-05-24 | 71.74 | $25.98 | 956 |
| 2024-05-23 | 71.73 | $25.83 | 246 |
| 2024-05-22 | 71.77 | $25.91 | — |
| 2024-05-21 | 71.64 | $26.09 | 52 |
| 2024-05-20 | 71.20 | $26.12 | 5 |
| 2024-05-17 | 70.68 | $26.11 | 225 |
| 2024-05-16 | 70.13 | $26.04 | 4 |
| 2024-05-15 | 69.57 | $26.13 | 54 |
| 2024-05-14 | 68.85 | $25.94 | 304 |
| 2024-05-13 | 68.11 | $25.82 | 23820 |
| 2024-05-10 | 67.34 | $25.82 | 80 |
| 2024-05-09 | 66.54 | $25.77 | 153 |
| 2024-05-08 | 65.71 | $25.65 | 814 |
| 2024-05-07 | 64.84 | $25.68 | 15151 |
| 2024-05-06 | 63.89 | $25.61 | 18 |
| 2024-05-03 | 62.91 | $25.50 | 8022 |
| 2024-05-02 | 61.89 | $25.33 | 118 |
| 2024-05-01 | 60.84 | $25.11 | 11133 |
| 2024-04-30 | 59.72 | $25.17 | 4029 |
| 2024-04-29 | 58.56 | $25.36 | 1975 |
| 2024-04-26 | 57.16 | $25.29 | 15460 |
| 2024-04-25 | 55.68 | $25.17 | 3272 |
| 2024-04-24 | 54.13 | $25.26 | 2327 |
| 2024-04-23 | 52.40 | $25.29 | 17350 |
| 2024-04-22 | 50.57 | $25.09 | 2988 |
| 2024-04-19 | 48.67 | $24.91 | 43849 |
| 2024-04-18 | 46.66 | $24.94 | 27827 |
| 2024-04-17 | 44.56 | $24.97 | 11068 |
| 2024-04-16 | 42.34 | $24.96 | 2100 |
| 2024-04-15 | 40.00 | $25.11 | — |
| 2024-04-12 | 37.42 | $25.17 | 4175 |
| 2024-04-11 | 34.68 | $25.44 | 6215 |
| 2024-04-10 | 31.71 | $25.39 | 1094 |
| 2024-04-09 | 28.58 | $25.61 | 1986 |
| 2024-04-08 | 25.18 | $25.59 | 3447 |
| 2024-04-05 | 21.57 | $25.51 | 7880 |
| 2024-04-04 | 17.77 | $25.46 | 9321 |
| 2024-04-03 | 13.76 | $25.60 | 13351 |
| 2024-04-02 | 9.54 | $25.50 | 3829 |
| 2024-04-01 | 5.02 | $25.65 | 469973 |
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