Is iShares U.S. Industry Rotation Active ETF (INRO) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares U.S. Industry Rotation Active ETF (INRO) research center and poll results.
NASDAQ : INRO
iShares U.S. Industry Rotation Active ETF — Technical Indicators
$35.4737 USD
-$0.08 (-0.23%)
- Volume
- 1.48K
- Average Volume
- 2.51K
- Market Capitalization
- $34.61M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $36.80
- Year Low
- $29.28
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
36.08
2026-07-24
Close Price
$35.47
Vol: 1500
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.13
Average
29.31
Maximum
36.21
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 36.08 | $35.47 | 1500 |
| 2026-07-23 | 36.10 | $35.55 | 3200 |
| 2026-07-22 | 36.11 | $36.04 | 600 |
| 2026-07-21 | 36.10 | $36.09 | 1200 |
| 2026-07-20 | 36.11 | $35.67 | 2916 |
| 2026-07-17 | 36.16 | $35.78 | 600 |
| 2026-07-16 | 36.18 | $36.08 | 921 |
| 2026-07-15 | 36.19 | $36.38 | 1500 |
| 2026-07-14 | 36.21 | $36.27 | 1700 |
| 2026-07-13 | 36.19 | $36.08 | 3902 |
| 2026-07-10 | 36.17 | $36.43 | 2231 |
| 2026-07-09 | 36.09 | $36.30 | 13518 |
| 2026-07-08 | 36.05 | $35.98 | 2200 |
| 2026-07-07 | 36.03 | $36.03 | 1948 |
| 2026-07-06 | 36.00 | $36.42 | 200 |
| 2026-07-02 | 36.00 | $36.14 | 4800 |
| 2026-07-01 | 36.01 | $36.31 | 2500 |
| 2026-06-30 | 36.03 | $36.69 | 1200 |
| 2026-06-29 | 36.01 | $36.23 | 4100 |
| 2026-06-26 | 36.01 | $35.70 | 705 |
| 2026-06-25 | 36.05 | $35.78 | 314 |
| 2026-06-24 | 36.06 | $35.74 | 1106 |
| 2026-06-23 | 36.08 | $35.81 | 2828 |
| 2026-06-22 | 36.08 | $36.47 | 3100 |
| 2026-06-18 | 36.03 | $36.63 | 1700 |
| 2026-06-17 | 35.97 | $36.04 | 2900 |
| 2026-06-16 | 35.92 | $36.46 | 904 |
| 2026-06-15 | 35.85 | $36.65 | 400 |
| 2026-06-12 | 35.78 | $35.87 | 1130 |
| 2026-06-11 | 35.78 | $35.67 | 700 |
| 2026-06-10 | 35.78 | $34.87 | 700 |
| 2026-06-09 | 35.80 | $35.46 | 1903 |
| 2026-06-08 | 35.80 | $35.60 | 923 |
| 2026-06-05 | 35.78 | $35.41 | 742 |
| 2026-06-04 | 35.76 | $36.51 | 500 |
| 2026-06-03 | 35.69 | $36.36 | 32684 |
| 2026-06-02 | 35.60 | $36.59 | 933 |
| 2026-06-01 | 35.48 | $36.34 | 7827 |
| 2026-05-29 | 35.38 | $36.32 | 800 |
| 2026-05-28 | 35.27 | $36.32 | 500 |
| 2026-05-27 | 35.15 | $36.13 | 2300 |
| 2026-05-26 | 35.04 | $36.09 | 632 |
| 2026-05-22 | 34.94 | $35.76 | 1600 |
| 2026-05-21 | 34.86 | $35.60 | 3200 |
| 2026-05-20 | 34.77 | $35.41 | 1539 |
| 2026-05-19 | 34.69 | $34.89 | 700 |
| 2026-05-18 | 34.63 | $35.15 | 438 |
| 2026-05-15 | 34.55 | $35.32 | 1839 |
| 2026-05-14 | 34.48 | $35.85 | 4300 |
| 2026-05-13 | 34.35 | $35.57 | 1137 |
| 2026-05-12 | 34.24 | $35.35 | 3226 |
| 2026-05-11 | 34.12 | $35.42 | 1149 |
| 2026-05-08 | 33.98 | $35.27 | 1500 |
| 2026-05-07 | 33.82 | $34.92 | 1200 |
| 2026-05-06 | 33.69 | $35.16 | 1727 |
| 2026-05-05 | 33.53 | $34.53 | 1900 |
| 2026-05-04 | 33.36 | $34.17 | 2212 |
| 2026-05-01 | 33.21 | $34.34 | 4041 |
| 2026-04-30 | 33.04 | $34.22 | 549 |
| 2026-04-29 | 32.88 | $33.84 | 2200 |
| 2026-04-28 | 32.72 | $33.89 | 611 |
| 2026-04-27 | 32.51 | $34.13 | 700 |
| 2026-04-24 | 32.31 | $34.14 | 1022 |
| 2026-04-23 | 32.12 | $33.81 | 7716 |
| 2026-04-22 | 31.99 | $33.92 | 629 |
| 2026-04-21 | 31.83 | $33.51 | 1800 |
| 2026-04-20 | 31.71 | $33.73 | 1292 |
| 2026-04-17 | 31.55 | $33.80 | 2600 |
| 2026-04-16 | 31.42 | $33.35 | 514 |
| 2026-04-15 | 31.31 | $33.27 | 616 |
| 2026-04-14 | 31.23 | $32.98 | 5697 |
| 2026-04-13 | 31.15 | $32.55 | 1000 |
| 2026-04-10 | 31.09 | $32.23 | 1501 |
| 2026-04-09 | 31.05 | $32.23 | 3642 |
| 2026-04-08 | 31.03 | $31.99 | 1647 |
| 2026-04-07 | 31.03 | $31.14 | 1918 |
| 2026-04-06 | 31.07 | $31.12 | 2728 |
| 2026-04-02 | 31.10 | $30.97 | 4201 |
| 2026-04-01 | 31.16 | $30.96 | 1300 |
| 2026-03-31 | 31.22 | $30.70 | 4305 |
| 2026-03-30 | 31.29 | $29.74 | 2834 |
| 2026-03-27 | 31.42 | $29.96 | 1421 |
| 2026-03-26 | 31.54 | $30.46 | 7000 |
| 2026-03-25 | 31.63 | $31.09 | 1841 |
| 2026-03-24 | 31.71 | $30.91 | 2100 |
| 2026-03-23 | 31.78 | $31.00 | 631 |
| 2026-03-20 | 31.84 | $30.61 | 876 |
| 2026-03-19 | 31.93 | $31.11 | 1831 |
| 2026-03-18 | 31.98 | $31.17 | 2610 |
| 2026-03-17 | 32.03 | $31.60 | 3500 |
| 2026-03-16 | 32.06 | $31.55 | 4000 |
| 2026-03-13 | 32.08 | $31.20 | 150700 |
| 2026-03-12 | 32.12 | $31.40 | 2243 |
| 2026-03-11 | 32.18 | $31.92 | 1464 |
| 2026-03-10 | 32.21 | $31.94 | 1014 |
| 2026-03-09 | 32.24 | $32.00 | 600 |
| 2026-03-06 | 32.27 | $31.72 | 1847 |
| 2026-03-05 | 32.27 | $32.11 | 1500 |
| 2026-03-04 | 32.27 | $32.29 | 2500 |
| 2026-03-03 | 32.28 | $32.01 | 800 |
| 2026-03-02 | 32.31 | $32.35 | 2300 |
| 2026-02-27 | 32.32 | $32.26 | 5300 |
| 2026-02-26 | 32.35 | $32.43 | 3015 |
| 2026-02-25 | 32.37 | $32.65 | 47500 |
| 2026-02-24 | 32.38 | $32.36 | 3840 |
| 2026-02-23 | 32.39 | $32.06 | 300 |
| 2026-02-20 | 32.42 | $32.39 | 2000 |
| 2026-02-19 | 32.42 | $32.18 | 1900 |
| 2026-02-18 | 32.42 | $32.26 | 311 |
| 2026-02-17 | 32.40 | $32.06 | 1000 |
| 2026-02-13 | 32.43 | $32.02 | 1600 |
| 2026-02-12 | 32.46 | $32.00 | 1618 |
| 2026-02-11 | 32.48 | $32.55 | 2524 |
| 2026-02-10 | 32.49 | $32.53 | 1600 |
| 2026-02-09 | 32.50 | $32.66 | 1900 |
| 2026-02-06 | 32.51 | $32.46 | 1229 |
| 2026-02-05 | 32.51 | $31.77 | 2700 |
| 2026-02-04 | 32.55 | $32.19 | 800 |
| 2026-02-03 | 32.57 | $32.39 | 2300 |
| 2026-02-02 | 32.58 | $32.71 | 213 |
| 2026-01-30 | 32.55 | $32.55 | 2727 |
| 2026-01-29 | 32.54 | $32.76 | 1427 |
| 2026-01-28 | 32.52 | $32.87 | 2044 |
| 2026-01-27 | 32.50 | $32.82 | 2000 |
| 2026-01-26 | 32.49 | $32.66 | 800 |
| 2026-01-23 | 32.49 | $32.49 | 1300 |
| 2026-01-22 | 32.49 | $32.44 | 3415 |
| 2026-01-21 | 32.48 | $32.22 | 5545 |
| 2026-01-20 | 32.48 | $31.87 | 1300 |
| 2026-01-16 | 32.48 | $32.58 | 4600 |
| 2026-01-15 | 32.43 | $32.59 | 3800 |
| 2026-01-14 | 32.40 | $32.52 | 2639 |
| 2026-01-13 | 32.37 | $32.73 | 1608 |
| 2026-01-12 | 32.34 | $32.81 | 3400 |
| 2026-01-09 | 32.33 | $32.76 | 1109 |
| 2026-01-08 | 32.31 | $32.53 | 1243 |
| 2026-01-07 | 32.30 | $32.53 | 949 |
| 2026-01-06 | 32.28 | $32.65 | 838 |
| 2026-01-05 | 32.27 | $32.47 | 2600 |
| 2026-01-02 | 32.26 | $32.24 | 2000 |
| 2025-12-31 | 32.26 | $32.17 | 4133 |
| 2025-12-30 | 32.26 | $32.44 | 1131 |
| 2025-12-29 | 32.24 | $32.47 | 1300 |
| 2025-12-26 | 32.23 | $32.61 | 1000 |
| 2025-12-24 | 32.20 | $32.61 | 400 |
| 2025-12-23 | 32.16 | $32.51 | 3000 |
| 2025-12-22 | 32.11 | $32.35 | 2148 |
| 2025-12-19 | 32.04 | $32.12 | 1746 |
| 2025-12-18 | 31.98 | $31.84 | 3100 |
| 2025-12-17 | 31.95 | $31.57 | 600 |
| 2025-12-16 | 31.93 | $31.98 | 2300 |
| 2025-12-15 | 31.90 | $32.07 | 5800 |
| 2025-12-12 | 31.89 | $32.12 | 3800 |
| 2025-12-11 | 31.87 | $32.49 | 1343 |
| 2025-12-10 | 31.86 | $32.45 | 2220 |
| 2025-12-09 | 31.85 | $32.27 | 1300 |
| 2025-12-08 | 31.85 | $32.26 | 1311 |
| 2025-12-05 | 31.82 | $32.37 | 3500 |
| 2025-12-04 | 31.79 | $32.28 | 72641 |
| 2025-12-03 | 31.77 | $32.26 | 11100 |
| 2025-12-02 | 31.76 | $32.16 | 1200 |
| 2025-12-01 | 31.77 | $32.05 | 1000 |
| 2025-11-28 | 31.78 | $32.21 | 1600 |
| 2025-11-26 | 31.78 | $32.04 | 3100 |
| 2025-11-25 | 31.80 | $31.80 | 11300 |
| 2025-11-24 | 31.83 | $31.54 | 8300 |
| 2025-11-21 | 31.88 | $31.00 | 8800 |
| 2025-11-20 | 31.93 | $30.75 | 13000 |
| 2025-11-19 | 31.98 | $31.29 | 2520 |
| 2025-11-18 | 31.99 | $31.20 | 1908 |
| 2025-11-17 | 32.02 | $31.43 | 1537 |
| 2025-11-14 | 32.04 | $31.73 | 500 |
| 2025-11-13 | 32.02 | $31.73 | 800 |
| 2025-11-12 | 32.00 | $32.31 | 7900 |
| 2025-11-11 | 31.96 | $32.28 | 1923 |
| 2025-11-10 | 31.91 | $32.25 | 736 |
| 2025-11-07 | 31.87 | $31.72 | 5000 |
| 2025-11-06 | 31.83 | $31.67 | 128 |
| 2025-11-05 | 31.84 | $32.07 | 2300 |
| 2025-11-04 | 31.83 | $31.92 | 1700 |
| 2025-11-03 | 31.82 | $32.33 | 700 |
| 2025-10-31 | 31.79 | $32.30 | 1400 |
| 2025-10-30 | 31.77 | $32.16 | 836 |
| 2025-10-29 | 31.75 | $32.48 | 518 |
| 2025-10-28 | 31.71 | $32.49 | 1200 |
| 2025-10-27 | 31.67 | $32.41 | 2838 |
| 2025-10-24 | 31.63 | $32.01 | 600 |
| 2025-10-23 | 31.60 | $31.74 | 349 |
| 2025-10-22 | 31.58 | $31.54 | 2100 |
| 2025-10-21 | 31.57 | $31.77 | 2400 |
| 2025-10-20 | 31.56 | $31.79 | 716 |
| 2025-10-17 | 31.56 | $31.43 | 2200 |
| 2025-10-16 | 31.56 | $31.29 | 3243 |
| 2025-10-15 | 31.57 | $31.49 | 989 |
| 2025-10-14 | 31.55 | $31.36 | 740 |
| 2025-10-13 | 31.55 | $31.43 | 1515 |
| 2025-10-10 | 31.54 | $30.93 | 700 |
| 2025-10-09 | 31.55 | $31.77 | 349 |
| 2025-10-08 | 31.52 | $31.89 | 5834 |
| 2025-10-07 | 31.47 | $31.71 | 2400 |
| 2025-10-06 | 31.43 | $31.88 | 4330 |
| 2025-10-03 | 31.37 | $31.75 | 4500 |
| 2025-10-02 | 31.31 | $31.74 | 900 |
| 2025-10-01 | 31.26 | $31.75 | 635 |
| 2025-09-30 | 31.19 | $31.67 | 1100 |
| 2025-09-29 | 31.12 | $31.57 | 600 |
| 2025-09-26 | 31.06 | $31.50 | 8800 |
| 2025-09-25 | 31.02 | $31.30 | 2324 |
| 2025-09-24 | 30.98 | $31.43 | 200 |
| 2025-09-23 | 30.93 | $31.53 | 3728 |
| 2025-09-22 | 30.87 | $31.72 | 3400 |
| 2025-09-19 | 30.80 | $31.56 | 34212 |
| 2025-09-18 | 30.72 | $31.38 | 1298 |
| 2025-09-17 | 30.65 | $31.18 | 2917 |
| 2025-09-16 | 30.60 | $31.25 | 8702 |
| 2025-09-15 | 30.55 | $31.35 | 600 |
| 2025-09-12 | 30.50 | $31.16 | 405 |
| 2025-09-11 | 30.46 | $31.13 | 1200 |
| 2025-09-10 | 30.42 | $30.90 | 2700 |
| 2025-09-09 | 30.39 | $30.80 | 6936 |
| 2025-09-08 | 30.35 | $30.68 | 1538 |
| 2025-09-05 | 30.32 | $30.59 | 342 |
| 2025-09-04 | 30.28 | $30.69 | 7000 |
| 2025-09-03 | 30.24 | $30.41 | 600 |
| 2025-09-02 | 30.20 | $30.22 | 3146 |
| 2025-08-29 | 30.18 | $30.43 | 1200 |
| 2025-08-28 | 30.12 | $30.65 | 826 |
| 2025-08-27 | 30.08 | $30.53 | 300 |
| 2025-08-26 | 30.04 | $30.44 | 416 |
| 2025-08-25 | 30.02 | $30.32 | 2049 |
| 2025-08-22 | 30.00 | $30.38 | 1025 |
| 2025-08-21 | 29.97 | $29.91 | 619 |
| 2025-08-20 | 29.97 | $30.01 | 2230 |
| 2025-08-19 | 29.95 | $30.09 | 600 |
| 2025-08-18 | 29.93 | $30.32 | 4100 |
| 2025-08-15 | 29.89 | $30.32 | 1900 |
| 2025-08-14 | 29.84 | $30.41 | 3430 |
| 2025-08-13 | 29.79 | $30.38 | 1709 |
| 2025-08-12 | 29.74 | $30.29 | 524 |
| 2025-08-11 | 29.68 | $29.95 | 500 |
| 2025-08-08 | 29.65 | $30.05 | 522 |
| 2025-08-07 | 29.61 | $29.82 | 1406 |
| 2025-08-06 | 29.58 | $29.85 | 3100 |
| 2025-08-05 | 29.55 | $29.62 | 1111 |
| 2025-08-04 | 29.52 | $29.76 | 247 |
| 2025-08-01 | 29.49 | $29.28 | 1300 |
| 2025-07-31 | 29.49 | $29.81 | 200 |
| 2025-07-30 | 29.46 | $29.87 | 1500 |
| 2025-07-29 | 29.41 | $29.87 | 100 |
| 2025-07-28 | 29.36 | $29.92 | 4014 |
| 2025-07-25 | 29.31 | $29.92 | 835 |
| 2025-07-24 | 29.24 | $29.82 | 1900 |
| 2025-07-23 | 29.17 | $29.72 | 335 |
| 2025-07-22 | 29.11 | $29.55 | 300 |
| 2025-07-21 | 29.04 | $29.53 | 2400 |
| 2025-07-18 | 28.95 | $29.45 | 530 |
| 2025-07-17 | 28.87 | $29.43 | 315 |
| 2025-07-16 | 28.79 | $29.27 | 700 |
| 2025-07-15 | 28.74 | $29.20 | 11500 |
| 2025-07-14 | 28.67 | $29.27 | 700 |
| 2025-07-11 | 28.62 | $29.20 | 1420 |
| 2025-07-10 | 28.56 | $29.29 | 1549 |
| 2025-07-09 | 28.51 | $29.25 | 312 |
| 2025-07-08 | 28.45 | $29.08 | 2614 |
| 2025-07-07 | 28.39 | $29.10 | 1000 |
| 2025-07-03 | 28.32 | $29.33 | 2523 |
| 2025-07-02 | 28.25 | $29.03 | 4500 |
| 2025-07-01 | 28.19 | $28.88 | 541 |
| 2025-06-30 | 28.14 | $28.97 | 300 |
| 2025-06-27 | 28.06 | $28.81 | 900 |
| 2025-06-26 | 28.00 | $28.68 | 1247 |
| 2025-06-25 | 27.94 | $28.42 | 600 |
| 2025-06-24 | 27.90 | $28.44 | 1400 |
| 2025-06-23 | 27.83 | $28.11 | 1900 |
| 2025-06-20 | 27.79 | $27.83 | 3723 |
| 2025-06-18 | 27.76 | $27.86 | 4209 |
| 2025-06-17 | 27.75 | $27.87 | 1800 |
| 2025-06-16 | 27.75 | $28.10 | 1300 |
| 2025-06-13 | 27.73 | $27.91 | 2606 |
| 2025-06-12 | 27.72 | $28.19 | 300 |
| 2025-06-11 | 27.68 | $28.13 | 943 |
| 2025-06-10 | 27.65 | $28.17 | 1000 |
| 2025-06-09 | 27.60 | $28.01 | 1624 |
| 2025-06-06 | 27.52 | $28.03 | 711 |
| 2025-06-05 | 27.44 | $27.72 | 938 |
| 2025-06-04 | 27.36 | $27.87 | 807 |
| 2025-06-03 | 27.28 | $27.87 | 60600 |
| 2025-06-02 | 27.20 | $27.71 | 78300 |
| 2025-05-30 | 27.14 | $27.56 | 6800 |
| 2025-05-29 | 27.07 | $27.55 | 13707 |
| 2025-05-28 | 26.99 | $27.47 | 59439 |
| 2025-05-27 | 26.91 | $27.59 | 3548 |
| 2025-05-23 | 26.82 | $27.08 | 1000 |
| 2025-05-22 | 26.75 | $27.23 | 3336 |
| 2025-05-21 | 26.67 | $27.25 | 1620 |
| 2025-05-20 | 26.56 | $27.68 | 6000 |
| 2025-05-19 | 26.41 | $27.80 | 1421 |
| 2025-05-16 | 26.22 | $27.79 | 1200 |
| 2025-05-15 | 26.06 | $27.61 | 6918 |
| 2025-05-14 | 25.91 | $27.46 | 1707 |
| 2025-05-13 | 25.79 | $27.46 | 2300 |
| 2025-05-12 | 25.67 | $27.23 | 2900 |
| 2025-05-09 | 25.56 | $26.41 | 133339 |
| 2025-05-08 | 25.46 | $26.40 | 1906 |
| 2025-05-07 | 25.41 | $26.25 | 1843 |
| 2025-05-06 | 25.26 | $26.18 | 600 |
| 2025-05-05 | 25.13 | $26.35 | 4600 |
| 2025-05-02 | 24.99 | $26.49 | 23704 |
| 2025-05-01 | 24.92 | $26.11 | 2826 |
| 2025-04-30 | 24.93 | $25.94 | 1400 |
| 2025-04-29 | 24.95 | $25.90 | 1230 |
| 2025-04-28 | 24.96 | $25.76 | 2100 |
| 2025-04-25 | 24.97 | $25.71 | 3549 |
| 2025-04-24 | 25.02 | $25.57 | 6800 |
| 2025-04-23 | 25.07 | $25.08 | 10043 |
| 2025-04-22 | 25.17 | $24.63 | 9113 |
| 2025-04-21 | 25.28 | $24.02 | 14800 |
| 2025-04-17 | 25.40 | $24.60 | 5100 |
| 2025-04-16 | 25.50 | $24.59 | 6600 |
| 2025-04-15 | 25.59 | $25.11 | 5800 |
| 2025-04-14 | 25.65 | $25.12 | 10028 |
| 2025-04-11 | 25.72 | $24.91 | 9400 |
| 2025-04-10 | 25.79 | $24.52 | 11646 |
| 2025-04-09 | 25.85 | $25.36 | 23534 |
| 2025-04-08 | 25.90 | $23.16 | 9138 |
| 2025-04-07 | 26.04 | $23.58 | 4700 |
| 2025-04-04 | 26.17 | $23.58 | 3045 |
| 2025-04-03 | 26.34 | $25.09 | 3240 |
| 2025-04-02 | 26.42 | $26.43 | 16846 |
| 2025-04-01 | 26.47 | $26.24 | 46112 |
| 2025-03-31 | 26.50 | $26.15 | 1126 |
| 2025-03-28 | 26.56 | $26.02 | 1108 |
| 2025-03-27 | 26.65 | $26.56 | 1636 |
| 2025-03-26 | 26.70 | $26.68 | 248 |
| 2025-03-25 | 26.76 | $26.99 | 1100 |
| 2025-03-24 | 26.80 | $26.92 | 1241 |
| 2025-03-21 | 26.86 | $26.45 | 100 |
| 2025-03-20 | 26.95 | $26.46 | 338 |
| 2025-03-19 | 27.07 | $26.49 | 900 |
| 2025-03-18 | 27.20 | $26.23 | 1305 |
| 2025-03-17 | 27.33 | $26.56 | 1700 |
| 2025-03-14 | 27.45 | $26.37 | 500 |
| 2025-03-13 | 27.58 | $25.76 | 109 |
| 2025-03-12 | 27.71 | $26.18 | 1100 |
| 2025-03-11 | 27.83 | $26.01 | 2000 |
| 2025-03-10 | 27.96 | $26.22 | 800 |
| 2025-03-07 | 28.07 | $26.96 | 2816 |
| 2025-03-06 | 28.16 | $26.79 | 22303 |
| 2025-03-05 | 28.25 | $27.32 | 5800 |
| 2025-03-04 | 28.30 | $26.97 | 2031 |
| 2025-03-03 | 28.37 | $27.29 | 3600 |
| 2025-02-28 | 28.43 | $27.85 | 600 |
| 2025-02-27 | 28.47 | $27.42 | 8614 |
| 2025-02-26 | 28.52 | $27.91 | 2100 |
| 2025-02-25 | 28.56 | $27.88 | 1144 |
| 2025-02-24 | 28.58 | $28.07 | 900 |
| 2025-02-21 | 28.62 | $28.28 | 3431 |
| 2025-02-20 | 28.65 | $28.85 | 700 |
| 2025-02-19 | 28.65 | $29.00 | 2348 |
| 2025-02-18 | 28.63 | $28.97 | 700 |
| 2025-02-14 | 28.60 | $28.94 | 12900 |
| 2025-02-13 | 28.56 | $28.87 | 14005 |
| 2025-02-12 | 28.52 | $28.50 | 123500 |
| 2025-02-11 | 28.48 | $28.59 | 4800 |
| 2025-02-10 | 28.43 | $28.60 | 1046 |
| 2025-02-07 | 28.37 | $28.40 | 200 |
| 2025-02-06 | 28.35 | $28.64 | 6800 |
| 2025-02-05 | 28.32 | $28.55 | 5637 |
| 2025-02-04 | 28.30 | $28.48 | 2300 |
| 2025-02-03 | 28.28 | $28.24 | 5700 |
| 2025-01-31 | 28.26 | $28.48 | 1407 |
| 2025-01-30 | 28.22 | $28.63 | 13400 |
| 2025-01-29 | 28.19 | $28.58 | 634 |
| 2025-01-28 | 28.17 | $28.66 | 446 |
| 2025-01-27 | 28.17 | $28.36 | 1015 |
| 2025-01-24 | 28.17 | $28.80 | 1800 |
| 2025-01-23 | 28.14 | $28.86 | 4104 |
| 2025-01-22 | 28.10 | $28.77 | 11713 |
| 2025-01-21 | 28.04 | $28.60 | 642 |
| 2025-01-17 | 28.00 | $28.43 | 1611 |
| 2025-01-16 | 28.01 | $28.12 | 1100 |
| 2025-01-15 | 28.05 | $28.19 | 1549 |
| 2025-01-14 | 28.07 | $27.58 | 3223 |
| 2025-01-13 | 28.13 | $27.57 | 9545 |
| 2025-01-10 | 28.20 | $27.53 | 20900 |
| 2025-01-08 | 28.25 | $27.96 | 6100 |
| 2025-01-07 | 28.28 | $27.94 | 500 |
| 2025-01-06 | 28.33 | $28.30 | 800 |
| 2025-01-03 | 28.36 | $28.09 | 211 |
| 2025-01-02 | 28.40 | $27.73 | 5700 |
| 2024-12-31 | 28.45 | $27.78 | 732 |
| 2024-12-30 | 28.50 | $27.94 | 9228 |
| 2024-12-27 | 28.53 | $28.23 | 3114 |
| 2024-12-26 | 28.55 | $28.53 | 19600 |
| 2024-12-24 | 28.56 | $28.49 | 200 |
| 2024-12-23 | 28.56 | $28.23 | 408 |
| 2024-12-20 | 28.57 | $27.98 | 4000 |
| 2024-12-19 | 28.58 | $27.67 | 1720 |
| 2024-12-18 | 28.60 | $27.75 | 849 |
| 2024-12-17 | 28.62 | $28.60 | 600 |
| 2024-12-16 | 28.59 | $28.87 | 4700 |
| 2024-12-13 | 28.54 | $28.70 | 1423 |
| 2024-12-12 | 28.52 | $28.72 | 2000 |
| 2024-12-11 | 28.50 | $28.90 | 9227 |
| 2024-12-10 | 28.47 | $28.58 | 13523 |
| 2024-12-09 | 28.47 | $28.66 | 14400 |
| 2024-12-06 | 28.46 | $28.91 | 1329 |
| 2024-12-05 | 28.43 | $28.81 | 8200 |
| 2024-12-04 | 28.40 | $28.89 | 1200 |
| 2024-12-03 | 28.31 | $28.73 | 837 |
| 2024-12-02 | 28.22 | $28.71 | 1115 |
| 2024-11-29 | 28.14 | $28.69 | 1214 |
| 2024-11-27 | 28.05 | $28.56 | 1439 |
| 2024-11-26 | 27.99 | $28.69 | 500 |
| 2024-11-25 | 27.93 | $28.53 | 2500 |
| 2024-11-22 | 27.87 | $28.39 | 3919 |
| 2024-11-21 | 27.82 | $28.27 | 900 |
| 2024-11-20 | 27.77 | $28.12 | 2007 |
| 2024-11-19 | 27.72 | $28.10 | 1708 |
| 2024-11-18 | 27.69 | $28.00 | 900 |
| 2024-11-15 | 27.67 | $27.86 | 1236 |
| 2024-11-14 | 27.66 | $28.19 | 100 |
| 2024-11-13 | 27.62 | $28.37 | 2614 |
| 2024-11-12 | 27.58 | $28.40 | 1900 |
| 2024-11-11 | 27.52 | $28.51 | 1209 |
| 2024-11-08 | 27.48 | $28.43 | 4200 |
| 2024-11-07 | 27.42 | $28.31 | 643 |
| 2024-11-06 | 27.36 | $28.17 | 8748 |
| 2024-11-05 | 27.31 | $27.26 | 1100 |
| 2024-11-04 | 27.30 | $26.89 | 200 |
| 2024-11-01 | 27.29 | $26.98 | 10639 |
| 2024-10-31 | 27.29 | $26.94 | 17000 |
| 2024-10-30 | 27.28 | $27.41 | 8600 |
| 2024-10-29 | 27.25 | $27.45 | 2048 |
| 2024-10-28 | 27.21 | $27.40 | 2722 |
| 2024-10-25 | 27.19 | $27.32 | 102 |
| 2024-10-24 | 27.17 | $27.31 | 2700 |
| 2024-10-23 | 27.15 | $27.16 | 1647 |
| 2024-10-22 | 27.13 | $27.47 | 1834 |
| 2024-10-21 | 27.10 | $27.54 | 2441 |
| 2024-10-18 | 27.06 | $27.60 | 1000 |
| 2024-10-17 | 27.02 | $27.49 | 2109 |
| 2024-10-16 | 26.98 | $27.47 | 3530 |
| 2024-10-15 | 26.92 | $27.35 | 2700 |
| 2024-10-14 | 26.87 | $27.57 | 800 |
| 2024-10-11 | 26.81 | $27.30 | 335 |
| 2024-10-10 | 26.76 | $27.13 | 1000 |
| 2024-10-09 | 26.71 | $27.17 | 1506 |
| 2024-10-08 | 26.64 | $27.00 | 4038 |
| 2024-10-07 | 26.57 | $26.73 | 7100 |
| 2024-10-04 | 26.50 | $26.96 | 3304 |
| 2024-10-03 | 26.42 | $26.75 | 3304 |
| 2024-10-02 | 26.36 | $26.77 | 10000 |
| 2024-10-01 | 26.30 | $26.73 | 6608 |
| 2024-09-30 | 26.25 | $27.02 | 8820 |
| 2024-09-27 | 26.23 | $26.91 | 613 |
| 2024-09-26 | 26.19 | $26.93 | 1300 |
| 2024-09-25 | 26.15 | $26.77 | 541 |
| 2024-09-24 | 26.14 | $26.86 | 3400 |
| 2024-09-23 | 26.11 | $26.76 | 2500 |
| 2024-09-20 | 26.10 | $26.72 | 1800 |
| 2024-09-19 | 26.07 | $26.79 | 1100 |
| 2024-09-18 | 26.06 | $26.27 | 2011 |
| 2024-09-17 | 26.06 | $26.31 | 7001 |
| 2024-09-16 | 26.06 | $26.33 | 15000 |
| 2024-09-13 | 26.05 | $26.26 | 3708 |
| 2024-09-12 | 26.04 | $26.07 | 9200 |
| 2024-09-11 | 26.02 | $25.87 | 1422 |
| 2024-09-10 | 26.00 | $25.56 | 1700 |
| 2024-09-09 | 25.98 | $25.44 | 900 |
| 2024-09-06 | 25.96 | $25.19 | 444 |
| 2024-09-05 | 25.94 | $25.59 | 100 |
| 2024-09-04 | 25.88 | $25.68 | 531 |
| 2024-09-03 | 25.82 | $25.72 | 25010 |
| 2024-08-30 | 25.75 | $26.47 | 849 |
| 2024-08-29 | 25.67 | $26.17 | 3711 |
| 2024-08-28 | 25.64 | $26.23 | 100 |
| 2024-08-27 | 25.63 | $26.42 | 1600 |
| 2024-08-26 | 25.59 | $26.38 | 300 |
| 2024-08-23 | 25.55 | $26.54 | 4000 |
| 2024-08-22 | 25.50 | $26.14 | 2800 |
| 2024-08-21 | 25.46 | $26.47 | 3439 |
| 2024-08-20 | 25.41 | $26.34 | 8700 |
| 2024-08-19 | 25.41 | $26.41 | 15800 |
| 2024-08-16 | 25.42 | $26.10 | 100 |
| 2024-08-15 | 25.41 | $26.05 | 4101 |
| 2024-08-14 | 25.42 | $25.62 | 600 |
| 2024-08-13 | 25.47 | $25.54 | 3400 |
| 2024-08-12 | 25.54 | $25.03 | 12200 |
| 2024-08-09 | 25.64 | $25.01 | 4100 |
| 2024-08-08 | 25.73 | $24.88 | 10900 |
| 2024-08-07 | 25.82 | $24.33 | 3512 |
| 2024-08-06 | 25.96 | $24.53 | 25000 |
| 2024-08-05 | 26.08 | $24.27 | 2637 |
| 2024-08-02 | 26.20 | $24.98 | 100 |
| 2024-08-01 | 26.29 | $25.53 | 600 |
| 2024-07-31 | 26.34 | $26.04 | 2900 |
| 2024-07-30 | 26.35 | $25.51 | 9500 |
| 2024-07-29 | 26.38 | $25.68 | 7502 |
| 2024-07-26 | 26.40 | $25.57 | 3614 |
| 2024-07-25 | 26.42 | $25.31 | 4500 |
| 2024-07-24 | 26.46 | $25.48 | 236 |
| 2024-07-23 | 26.49 | $26.39 | 3123 |
| 2024-07-22 | 26.47 | $26.45 | 7100 |
| 2024-07-19 | 26.45 | $26.05 | 4500 |
| 2024-07-18 | 26.46 | $26.28 | 541 |
| 2024-07-17 | 26.45 | $26.44 | 1200 |
| 2024-07-16 | 26.44 | $27.10 | 2748 |
| 2024-07-15 | 26.38 | $26.99 | 7000 |
| 2024-07-12 | 26.33 | $26.84 | 2819 |
| 2024-07-11 | 26.28 | $26.71 | 2436 |
| 2024-07-10 | 26.22 | $27.13 | 5011 |
| 2024-07-09 | 26.14 | $26.81 | 2700 |
| 2024-07-08 | 26.07 | $26.76 | 5500 |
| 2024-07-05 | 26.00 | $26.74 | 17845 |
| 2024-07-03 | 25.94 | $26.52 | 3010 |
| 2024-07-02 | 25.87 | $26.30 | 4317 |
| 2024-07-01 | 25.81 | $26.11 | 3838 |
| 2024-06-28 | 25.76 | $26.00 | 1514 |
| 2024-06-27 | 25.70 | $26.06 | 15647 |
| 2024-06-26 | 25.66 | $26.07 | 6000 |
| 2024-06-25 | 25.62 | $26.07 | 13648 |
| 2024-06-24 | 25.57 | $26.04 | 7408 |
| 2024-06-21 | 25.52 | $26.04 | 9100 |
| 2024-06-20 | 25.47 | $26.11 | 3201 |
| 2024-06-18 | 25.43 | $26.23 | 4748 |
| 2024-06-17 | 25.38 | $26.17 | 7500 |
| 2024-06-14 | 25.33 | $25.93 | 1634 |
| 2024-06-13 | 25.29 | $25.96 | 1324 |
| 2024-06-12 | 25.25 | $25.89 | 4700 |
| 2024-06-11 | 25.20 | $25.51 | 100 |
| 2024-06-10 | 25.16 | $25.50 | 244 |
| 2024-06-07 | 25.12 | $25.38 | 100 |
| 2024-06-06 | 25.09 | $25.44 | 100 |
| 2024-06-05 | 25.05 | $25.50 | 100 |
| 2024-06-04 | 25.00 | $25.13 | 100 |
| 2024-06-03 | 24.98 | $25.07 | — |
| 2024-05-31 | 24.94 | $25.07 | 100 |
| 2024-05-30 | 24.89 | $24.91 | 100 |
| 2024-05-29 | 24.83 | $25.10 | 600 |
| 2024-05-28 | 24.78 | $25.27 | 100 |
| 2024-05-24 | 24.73 | $25.21 | 100 |
| 2024-05-23 | 24.69 | $25.00 | 100 |
| 2024-05-22 | 24.64 | $25.11 | 100 |
| 2024-05-21 | 24.58 | $25.25 | — |
| 2024-05-20 | 24.52 | $25.20 | 239 |
| 2024-05-17 | 24.44 | $25.12 | 100 |
| 2024-05-16 | 24.36 | $25.13 | 200 |
| 2024-05-15 | 24.29 | $25.24 | 1100 |
| 2024-05-14 | 24.22 | $24.88 | 100 |
| 2024-05-13 | 24.18 | $24.71 | 100 |
| 2024-05-10 | 24.15 | $24.75 | 125 |
| 2024-05-09 | 24.13 | $24.67 | 100 |
| 2024-05-08 | 24.14 | $24.58 | 100 |
| 2024-05-07 | 24.15 | $24.63 | 400 |
| 2024-05-06 | 24.16 | $24.63 | 529 |
| 2024-05-03 | 24.17 | $24.35 | 228 |
| 2024-05-02 | 24.20 | $24.02 | 200 |
| 2024-05-01 | 24.23 | $23.82 | 100 |
| 2024-04-30 | 24.28 | $23.95 | 100 |
| 2024-04-29 | 24.33 | $24.40 | 700 |
| 2024-04-26 | 24.36 | $24.33 | 500 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
35.96
2026-07-24
Close Price
$35.47
Vol: 1500
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.21
Average
29.32
Maximum
36.15
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 35.96 | $35.47 | 1500 |
| 2026-07-23 | 36.02 | $35.55 | 3200 |
| 2026-07-22 | 36.07 | $36.04 | 600 |
| 2026-07-21 | 36.07 | $36.09 | 1200 |
| 2026-07-20 | 36.07 | $35.67 | 2916 |
| 2026-07-17 | 36.11 | $35.78 | 600 |
| 2026-07-16 | 36.14 | $36.08 | 921 |
| 2026-07-15 | 36.15 | $36.38 | 1500 |
| 2026-07-14 | 36.12 | $36.27 | 1700 |
| 2026-07-13 | 36.11 | $36.08 | 3902 |
| 2026-07-10 | 36.11 | $36.43 | 2231 |
| 2026-07-09 | 36.08 | $36.30 | 13518 |
| 2026-07-08 | 36.05 | $35.98 | 2200 |
| 2026-07-07 | 36.06 | $36.03 | 1948 |
| 2026-07-06 | 36.07 | $36.42 | 200 |
| 2026-07-02 | 36.03 | $36.14 | 4800 |
| 2026-07-01 | 36.02 | $36.31 | 2500 |
| 2026-06-30 | 35.99 | $36.69 | 1200 |
| 2026-06-29 | 35.91 | $36.23 | 4100 |
| 2026-06-26 | 35.88 | $35.70 | 705 |
| 2026-06-25 | 35.90 | $35.78 | 314 |
| 2026-06-24 | 35.91 | $35.74 | 1106 |
| 2026-06-23 | 35.93 | $35.81 | 2828 |
| 2026-06-22 | 35.94 | $36.47 | 3100 |
| 2026-06-18 | 35.88 | $36.63 | 1700 |
| 2026-06-17 | 35.80 | $36.04 | 2900 |
| 2026-06-16 | 35.78 | $36.46 | 904 |
| 2026-06-15 | 35.71 | $36.65 | 400 |
| 2026-06-12 | 35.61 | $35.87 | 1130 |
| 2026-06-11 | 35.58 | $35.67 | 700 |
| 2026-06-10 | 35.57 | $34.87 | 700 |
| 2026-06-09 | 35.64 | $35.46 | 1903 |
| 2026-06-08 | 35.66 | $35.60 | 923 |
| 2026-06-05 | 35.67 | $35.41 | 742 |
| 2026-06-04 | 35.70 | $36.51 | 500 |
| 2026-06-03 | 35.61 | $36.36 | 32684 |
| 2026-06-02 | 35.53 | $36.59 | 933 |
| 2026-06-01 | 35.42 | $36.34 | 7827 |
| 2026-05-29 | 35.32 | $36.32 | 800 |
| 2026-05-28 | 35.22 | $36.32 | 500 |
| 2026-05-27 | 35.10 | $36.13 | 2300 |
| 2026-05-26 | 35.00 | $36.09 | 632 |
| 2026-05-22 | 34.88 | $35.76 | 1600 |
| 2026-05-21 | 34.79 | $35.60 | 3200 |
| 2026-05-20 | 34.70 | $35.41 | 1539 |
| 2026-05-19 | 34.63 | $34.89 | 700 |
| 2026-05-18 | 34.60 | $35.15 | 438 |
| 2026-05-15 | 34.54 | $35.32 | 1839 |
| 2026-05-14 | 34.46 | $35.85 | 4300 |
| 2026-05-13 | 34.31 | $35.57 | 1137 |
| 2026-05-12 | 34.18 | $35.35 | 3226 |
| 2026-05-11 | 34.06 | $35.42 | 1149 |
| 2026-05-08 | 33.92 | $35.27 | 1500 |
| 2026-05-07 | 33.77 | $34.92 | 1200 |
| 2026-05-06 | 33.65 | $35.16 | 1727 |
| 2026-05-05 | 33.50 | $34.53 | 1900 |
| 2026-05-04 | 33.39 | $34.17 | 2212 |
| 2026-05-01 | 33.30 | $34.34 | 4041 |
| 2026-04-30 | 33.19 | $34.22 | 549 |
| 2026-04-29 | 33.09 | $33.84 | 2200 |
| 2026-04-28 | 33.01 | $33.89 | 611 |
| 2026-04-27 | 32.91 | $34.13 | 700 |
| 2026-04-24 | 32.79 | $34.14 | 1022 |
| 2026-04-23 | 32.64 | $33.81 | 7716 |
| 2026-04-22 | 32.52 | $33.92 | 629 |
| 2026-04-21 | 32.37 | $33.51 | 1800 |
| 2026-04-20 | 32.25 | $33.73 | 1292 |
| 2026-04-17 | 32.10 | $33.80 | 2600 |
| 2026-04-16 | 31.92 | $33.35 | 514 |
| 2026-04-15 | 31.77 | $33.27 | 616 |
| 2026-04-14 | 31.61 | $32.98 | 5697 |
| 2026-04-13 | 31.47 | $32.55 | 1000 |
| 2026-04-10 | 31.35 | $32.23 | 1501 |
| 2026-04-09 | 31.26 | $32.23 | 3642 |
| 2026-04-08 | 31.16 | $31.99 | 1647 |
| 2026-04-07 | 31.07 | $31.14 | 1918 |
| 2026-04-06 | 31.06 | $31.12 | 2728 |
| 2026-04-02 | 31.06 | $30.97 | 4201 |
| 2026-04-01 | 31.07 | $30.96 | 1300 |
| 2026-03-31 | 31.08 | $30.70 | 4305 |
| 2026-03-30 | 31.12 | $29.74 | 2834 |
| 2026-03-27 | 31.26 | $29.96 | 1421 |
| 2026-03-26 | 31.40 | $30.46 | 7000 |
| 2026-03-25 | 31.50 | $31.09 | 1841 |
| 2026-03-24 | 31.54 | $30.91 | 2100 |
| 2026-03-23 | 31.61 | $31.00 | 631 |
| 2026-03-20 | 31.67 | $30.61 | 876 |
| 2026-03-19 | 31.79 | $31.11 | 1831 |
| 2026-03-18 | 31.86 | $31.17 | 2610 |
| 2026-03-17 | 31.93 | $31.60 | 3500 |
| 2026-03-16 | 31.96 | $31.55 | 4000 |
| 2026-03-13 | 32.01 | $31.20 | 150700 |
| 2026-03-12 | 32.09 | $31.40 | 2243 |
| 2026-03-11 | 32.16 | $31.92 | 1464 |
| 2026-03-10 | 32.19 | $31.94 | 1014 |
| 2026-03-09 | 32.22 | $32.00 | 600 |
| 2026-03-06 | 32.24 | $31.72 | 1847 |
| 2026-03-05 | 32.29 | $32.11 | 1500 |
| 2026-03-04 | 32.31 | $32.29 | 2500 |
| 2026-03-03 | 32.31 | $32.01 | 800 |
| 2026-03-02 | 32.35 | $32.35 | 2300 |
| 2026-02-27 | 32.35 | $32.26 | 5300 |
| 2026-02-26 | 32.36 | $32.43 | 3015 |
| 2026-02-25 | 32.35 | $32.65 | 47500 |
| 2026-02-24 | 32.32 | $32.36 | 3840 |
| 2026-02-23 | 32.31 | $32.06 | 300 |
| 2026-02-20 | 32.34 | $32.39 | 2000 |
| 2026-02-19 | 32.33 | $32.18 | 1900 |
| 2026-02-18 | 32.35 | $32.26 | 311 |
| 2026-02-17 | 32.36 | $32.06 | 1000 |
| 2026-02-13 | 32.39 | $32.02 | 1600 |
| 2026-02-12 | 32.43 | $32.00 | 1618 |
| 2026-02-11 | 32.47 | $32.55 | 2524 |
| 2026-02-10 | 32.46 | $32.53 | 1600 |
| 2026-02-09 | 32.46 | $32.66 | 1900 |
| 2026-02-06 | 32.44 | $32.46 | 1229 |
| 2026-02-05 | 32.43 | $31.77 | 2700 |
| 2026-02-04 | 32.50 | $32.19 | 800 |
| 2026-02-03 | 32.54 | $32.39 | 2300 |
| 2026-02-02 | 32.55 | $32.71 | 213 |
| 2026-01-30 | 32.54 | $32.55 | 2727 |
| 2026-01-29 | 32.53 | $32.76 | 1427 |
| 2026-01-28 | 32.51 | $32.87 | 2044 |
| 2026-01-27 | 32.47 | $32.82 | 2000 |
| 2026-01-26 | 32.44 | $32.66 | 800 |
| 2026-01-23 | 32.41 | $32.49 | 1300 |
| 2026-01-22 | 32.40 | $32.44 | 3415 |
| 2026-01-21 | 32.40 | $32.22 | 5545 |
| 2026-01-20 | 32.42 | $31.87 | 1300 |
| 2026-01-16 | 32.48 | $32.58 | 4600 |
| 2026-01-15 | 32.47 | $32.59 | 3800 |
| 2026-01-14 | 32.45 | $32.52 | 2639 |
| 2026-01-13 | 32.45 | $32.73 | 1608 |
| 2026-01-12 | 32.42 | $32.81 | 3400 |
| 2026-01-09 | 32.37 | $32.76 | 1109 |
| 2026-01-08 | 32.33 | $32.53 | 1243 |
| 2026-01-07 | 32.31 | $32.53 | 949 |
| 2026-01-06 | 32.29 | $32.65 | 838 |
| 2026-01-05 | 32.25 | $32.47 | 2600 |
| 2026-01-02 | 32.23 | $32.24 | 2000 |
| 2025-12-31 | 32.23 | $32.17 | 4133 |
| 2025-12-30 | 32.23 | $32.44 | 1131 |
| 2025-12-29 | 32.21 | $32.47 | 1300 |
| 2025-12-26 | 32.18 | $32.61 | 1000 |
| 2025-12-24 | 32.14 | $32.61 | 400 |
| 2025-12-23 | 32.09 | $32.51 | 3000 |
| 2025-12-22 | 32.05 | $32.35 | 2148 |
| 2025-12-19 | 32.01 | $32.12 | 1746 |
| 2025-12-18 | 32.00 | $31.84 | 3100 |
| 2025-12-17 | 32.02 | $31.57 | 600 |
| 2025-12-16 | 32.07 | $31.98 | 2300 |
| 2025-12-15 | 32.08 | $32.07 | 5800 |
| 2025-12-12 | 32.08 | $32.12 | 3800 |
| 2025-12-11 | 32.07 | $32.49 | 1343 |
| 2025-12-10 | 32.03 | $32.45 | 2220 |
| 2025-12-09 | 31.99 | $32.27 | 1300 |
| 2025-12-08 | 31.96 | $32.26 | 1311 |
| 2025-12-05 | 31.92 | $32.37 | 3500 |
| 2025-12-04 | 31.88 | $32.28 | 72641 |
| 2025-12-03 | 31.83 | $32.26 | 11100 |
| 2025-12-02 | 31.79 | $32.16 | 1200 |
| 2025-12-01 | 31.75 | $32.05 | 1000 |
| 2025-11-28 | 31.72 | $32.21 | 1600 |
| 2025-11-26 | 31.67 | $32.04 | 3100 |
| 2025-11-25 | 31.63 | $31.80 | 11300 |
| 2025-11-24 | 31.61 | $31.54 | 8300 |
| 2025-11-21 | 31.62 | $31.00 | 8800 |
| 2025-11-20 | 31.68 | $30.75 | 13000 |
| 2025-11-19 | 31.78 | $31.29 | 2520 |
| 2025-11-18 | 31.83 | $31.20 | 1908 |
| 2025-11-17 | 31.90 | $31.43 | 1537 |
| 2025-11-14 | 31.94 | $31.73 | 500 |
| 2025-11-13 | 31.97 | $31.73 | 800 |
| 2025-11-12 | 31.99 | $32.31 | 7900 |
| 2025-11-11 | 31.96 | $32.28 | 1923 |
| 2025-11-10 | 31.93 | $32.25 | 736 |
| 2025-11-07 | 31.89 | $31.72 | 5000 |
| 2025-11-06 | 31.91 | $31.67 | 128 |
| 2025-11-05 | 31.93 | $32.07 | 2300 |
| 2025-11-04 | 31.92 | $31.92 | 1700 |
| 2025-11-03 | 31.92 | $32.33 | 700 |
| 2025-10-31 | 31.88 | $32.30 | 1400 |
| 2025-10-30 | 31.83 | $32.16 | 836 |
| 2025-10-29 | 31.80 | $32.48 | 518 |
| 2025-10-28 | 31.73 | $32.49 | 1200 |
| 2025-10-27 | 31.65 | $32.41 | 2838 |
| 2025-10-24 | 31.57 | $32.01 | 600 |
| 2025-10-23 | 31.52 | $31.74 | 349 |
| 2025-10-22 | 31.49 | $31.54 | 2100 |
| 2025-10-21 | 31.49 | $31.77 | 2400 |
| 2025-10-20 | 31.46 | $31.79 | 716 |
| 2025-10-17 | 31.43 | $31.43 | 2200 |
| 2025-10-16 | 31.43 | $31.29 | 3243 |
| 2025-10-15 | 31.44 | $31.49 | 989 |
| 2025-10-14 | 31.43 | $31.36 | 740 |
| 2025-10-13 | 31.44 | $31.43 | 1515 |
| 2025-10-10 | 31.44 | $30.93 | 700 |
| 2025-10-09 | 31.50 | $31.77 | 349 |
| 2025-10-08 | 31.47 | $31.89 | 5834 |
| 2025-10-07 | 31.42 | $31.71 | 2400 |
| 2025-10-06 | 31.39 | $31.88 | 4330 |
| 2025-10-03 | 31.34 | $31.75 | 4500 |
| 2025-10-02 | 31.30 | $31.74 | 900 |
| 2025-10-01 | 31.25 | $31.75 | 635 |
| 2025-09-30 | 31.20 | $31.67 | 1100 |
| 2025-09-29 | 31.15 | $31.57 | 600 |
| 2025-09-26 | 31.11 | $31.50 | 8800 |
| 2025-09-25 | 31.07 | $31.30 | 2324 |
| 2025-09-24 | 31.04 | $31.43 | 200 |
| 2025-09-23 | 31.00 | $31.53 | 3728 |
| 2025-09-22 | 30.95 | $31.72 | 3400 |
| 2025-09-19 | 30.87 | $31.56 | 34212 |
| 2025-09-18 | 30.79 | $31.38 | 1298 |
| 2025-09-17 | 30.73 | $31.18 | 2917 |
| 2025-09-16 | 30.68 | $31.25 | 8702 |
| 2025-09-15 | 30.62 | $31.35 | 600 |
| 2025-09-12 | 30.55 | $31.16 | 405 |
| 2025-09-11 | 30.48 | $31.13 | 1200 |
| 2025-09-10 | 30.42 | $30.90 | 2700 |
| 2025-09-09 | 30.36 | $30.80 | 6936 |
| 2025-09-08 | 30.32 | $30.68 | 1538 |
| 2025-09-05 | 30.28 | $30.59 | 342 |
| 2025-09-04 | 30.25 | $30.69 | 7000 |
| 2025-09-03 | 30.20 | $30.41 | 600 |
| 2025-09-02 | 30.18 | $30.22 | 3146 |
| 2025-08-29 | 30.18 | $30.43 | 1200 |
| 2025-08-28 | 30.15 | $30.65 | 826 |
| 2025-08-27 | 30.10 | $30.53 | 300 |
| 2025-08-26 | 30.05 | $30.44 | 416 |
| 2025-08-25 | 30.01 | $30.32 | 2049 |
| 2025-08-22 | 29.98 | $30.38 | 1025 |
| 2025-08-21 | 29.93 | $29.91 | 619 |
| 2025-08-20 | 29.94 | $30.01 | 2230 |
| 2025-08-19 | 29.93 | $30.09 | 600 |
| 2025-08-18 | 29.91 | $30.32 | 4100 |
| 2025-08-15 | 29.87 | $30.32 | 1900 |
| 2025-08-14 | 29.82 | $30.41 | 3430 |
| 2025-08-13 | 29.76 | $30.38 | 1709 |
| 2025-08-12 | 29.69 | $30.29 | 524 |
| 2025-08-11 | 29.63 | $29.95 | 500 |
| 2025-08-08 | 29.60 | $30.05 | 522 |
| 2025-08-07 | 29.55 | $29.82 | 1406 |
| 2025-08-06 | 29.52 | $29.85 | 3100 |
| 2025-08-05 | 29.49 | $29.62 | 1111 |
| 2025-08-04 | 29.47 | $29.76 | 247 |
| 2025-08-01 | 29.44 | $29.28 | 1300 |
| 2025-07-31 | 29.46 | $29.81 | 200 |
| 2025-07-30 | 29.42 | $29.87 | 1500 |
| 2025-07-29 | 29.37 | $29.87 | 100 |
| 2025-07-28 | 29.32 | $29.92 | 4014 |
| 2025-07-25 | 29.26 | $29.92 | 835 |
| 2025-07-24 | 29.19 | $29.82 | 1900 |
| 2025-07-23 | 29.12 | $29.72 | 335 |
| 2025-07-22 | 29.06 | $29.55 | 300 |
| 2025-07-21 | 29.01 | $29.53 | 2400 |
| 2025-07-18 | 28.95 | $29.45 | 530 |
| 2025-07-17 | 28.90 | $29.43 | 315 |
| 2025-07-16 | 28.84 | $29.27 | 700 |
| 2025-07-15 | 28.80 | $29.20 | 11500 |
| 2025-07-14 | 28.76 | $29.27 | 700 |
| 2025-07-11 | 28.70 | $29.20 | 1420 |
| 2025-07-10 | 28.65 | $29.29 | 1549 |
| 2025-07-09 | 28.58 | $29.25 | 312 |
| 2025-07-08 | 28.51 | $29.08 | 2614 |
| 2025-07-07 | 28.45 | $29.10 | 1000 |
| 2025-07-03 | 28.38 | $29.33 | 2523 |
| 2025-07-02 | 28.29 | $29.03 | 4500 |
| 2025-07-01 | 28.21 | $28.88 | 541 |
| 2025-06-30 | 28.14 | $28.97 | 300 |
| 2025-06-27 | 28.05 | $28.81 | 900 |
| 2025-06-26 | 27.97 | $28.68 | 1247 |
| 2025-06-25 | 27.89 | $28.42 | 600 |
| 2025-06-24 | 27.84 | $28.44 | 1400 |
| 2025-06-23 | 27.77 | $28.11 | 1900 |
| 2025-06-20 | 27.74 | $27.83 | 3723 |
| 2025-06-18 | 27.73 | $27.86 | 4209 |
| 2025-06-17 | 27.72 | $27.87 | 1800 |
| 2025-06-16 | 27.70 | $28.10 | 1300 |
| 2025-06-13 | 27.66 | $27.91 | 2606 |
| 2025-06-12 | 27.63 | $28.19 | 300 |
| 2025-06-11 | 27.57 | $28.13 | 943 |
| 2025-06-10 | 27.51 | $28.17 | 1000 |
| 2025-06-09 | 27.44 | $28.01 | 1624 |
| 2025-06-06 | 27.38 | $28.03 | 711 |
| 2025-06-05 | 27.31 | $27.72 | 938 |
| 2025-06-04 | 27.27 | $27.87 | 807 |
| 2025-06-03 | 27.21 | $27.87 | 60600 |
| 2025-06-02 | 27.14 | $27.71 | 78300 |
| 2025-05-30 | 27.08 | $27.56 | 6800 |
| 2025-05-29 | 27.03 | $27.55 | 13707 |
| 2025-05-28 | 26.97 | $27.47 | 59439 |
| 2025-05-27 | 26.92 | $27.59 | 3548 |
| 2025-05-23 | 26.85 | $27.08 | 1000 |
| 2025-05-22 | 26.83 | $27.23 | 3336 |
| 2025-05-21 | 26.79 | $27.25 | 1620 |
| 2025-05-20 | 26.74 | $27.68 | 6000 |
| 2025-05-19 | 26.64 | $27.80 | 1421 |
| 2025-05-16 | 26.51 | $27.79 | 1200 |
| 2025-05-15 | 26.38 | $27.61 | 6918 |
| 2025-05-14 | 26.25 | $27.46 | 1707 |
| 2025-05-13 | 26.12 | $27.46 | 2300 |
| 2025-05-12 | 25.98 | $27.23 | 2900 |
| 2025-05-09 | 25.85 | $26.41 | 133339 |
| 2025-05-08 | 25.79 | $26.40 | 1906 |
| 2025-05-07 | 25.73 | $26.25 | 1843 |
| 2025-05-06 | 25.67 | $26.18 | 600 |
| 2025-05-05 | 25.62 | $26.35 | 4600 |
| 2025-05-02 | 25.54 | $26.49 | 23704 |
| 2025-05-01 | 25.44 | $26.11 | 2826 |
| 2025-04-30 | 25.37 | $25.94 | 1400 |
| 2025-04-29 | 25.31 | $25.90 | 1230 |
| 2025-04-28 | 25.25 | $25.76 | 2100 |
| 2025-04-25 | 25.20 | $25.71 | 3549 |
| 2025-04-24 | 25.15 | $25.57 | 6800 |
| 2025-04-23 | 25.10 | $25.08 | 10043 |
| 2025-04-22 | 25.10 | $24.63 | 9113 |
| 2025-04-21 | 25.15 | $24.02 | 14800 |
| 2025-04-17 | 25.27 | $24.60 | 5100 |
| 2025-04-16 | 25.34 | $24.59 | 6600 |
| 2025-04-15 | 25.42 | $25.11 | 5800 |
| 2025-04-14 | 25.46 | $25.12 | 10028 |
| 2025-04-11 | 25.49 | $24.91 | 9400 |
| 2025-04-10 | 25.55 | $24.52 | 11646 |
| 2025-04-09 | 25.66 | $25.36 | 23534 |
| 2025-04-08 | 25.69 | $23.16 | 9138 |
| 2025-04-07 | 25.96 | $23.58 | 4700 |
| 2025-04-04 | 26.21 | $23.58 | 3045 |
| 2025-04-03 | 26.49 | $25.09 | 3240 |
| 2025-04-02 | 26.63 | $26.43 | 16846 |
| 2025-04-01 | 26.65 | $26.24 | 46112 |
| 2025-03-31 | 26.70 | $26.15 | 1126 |
| 2025-03-28 | 26.75 | $26.02 | 1108 |
| 2025-03-27 | 26.83 | $26.56 | 1636 |
| 2025-03-26 | 26.86 | $26.68 | 248 |
| 2025-03-25 | 26.88 | $26.99 | 1100 |
| 2025-03-24 | 26.87 | $26.92 | 1241 |
| 2025-03-21 | 26.86 | $26.45 | 100 |
| 2025-03-20 | 26.91 | $26.46 | 338 |
| 2025-03-19 | 26.95 | $26.49 | 900 |
| 2025-03-18 | 27.00 | $26.23 | 1305 |
| 2025-03-17 | 27.08 | $26.56 | 1700 |
| 2025-03-14 | 27.14 | $26.37 | 500 |
| 2025-03-13 | 27.22 | $25.76 | 109 |
| 2025-03-12 | 27.37 | $26.18 | 1100 |
| 2025-03-11 | 27.50 | $26.01 | 2000 |
| 2025-03-10 | 27.65 | $26.22 | 800 |
| 2025-03-07 | 27.80 | $26.96 | 2816 |
| 2025-03-06 | 27.89 | $26.79 | 22303 |
| 2025-03-05 | 28.01 | $27.32 | 5800 |
| 2025-03-04 | 28.08 | $26.97 | 2031 |
| 2025-03-03 | 28.20 | $27.29 | 3600 |
| 2025-02-28 | 28.29 | $27.85 | 600 |
| 2025-02-27 | 28.34 | $27.42 | 8614 |
| 2025-02-26 | 28.44 | $27.91 | 2100 |
| 2025-02-25 | 28.49 | $27.88 | 1144 |
| 2025-02-24 | 28.56 | $28.07 | 900 |
| 2025-02-21 | 28.61 | $28.28 | 3431 |
| 2025-02-20 | 28.64 | $28.85 | 700 |
| 2025-02-19 | 28.62 | $29.00 | 2348 |
| 2025-02-18 | 28.58 | $28.97 | 700 |
| 2025-02-14 | 28.54 | $28.94 | 12900 |
| 2025-02-13 | 28.50 | $28.87 | 14005 |
| 2025-02-12 | 28.46 | $28.50 | 123500 |
| 2025-02-11 | 28.46 | $28.59 | 4800 |
| 2025-02-10 | 28.44 | $28.60 | 1046 |
| 2025-02-07 | 28.43 | $28.40 | 200 |
| 2025-02-06 | 28.43 | $28.64 | 6800 |
| 2025-02-05 | 28.41 | $28.55 | 5637 |
| 2025-02-04 | 28.39 | $28.48 | 2300 |
| 2025-02-03 | 28.38 | $28.24 | 5700 |
| 2025-01-31 | 28.40 | $28.48 | 1407 |
| 2025-01-30 | 28.39 | $28.63 | 13400 |
| 2025-01-29 | 28.37 | $28.58 | 634 |
| 2025-01-28 | 28.34 | $28.66 | 446 |
| 2025-01-27 | 28.31 | $28.36 | 1015 |
| 2025-01-24 | 28.30 | $28.80 | 1800 |
| 2025-01-23 | 28.25 | $28.86 | 4104 |
| 2025-01-22 | 28.19 | $28.77 | 11713 |
| 2025-01-21 | 28.13 | $28.60 | 642 |
| 2025-01-17 | 28.08 | $28.43 | 1611 |
| 2025-01-16 | 28.04 | $28.12 | 1100 |
| 2025-01-15 | 28.03 | $28.19 | 1549 |
| 2025-01-14 | 28.01 | $27.58 | 3223 |
| 2025-01-13 | 28.06 | $27.57 | 9545 |
| 2025-01-10 | 28.11 | $27.53 | 20900 |
| 2025-01-08 | 28.17 | $27.96 | 6100 |
| 2025-01-07 | 28.19 | $27.94 | 500 |
| 2025-01-06 | 28.22 | $28.30 | 800 |
| 2025-01-03 | 28.21 | $28.09 | 211 |
| 2025-01-02 | 28.23 | $27.73 | 5700 |
| 2024-12-31 | 28.28 | $27.78 | 732 |
| 2024-12-30 | 28.33 | $27.94 | 9228 |
| 2024-12-27 | 28.37 | $28.23 | 3114 |
| 2024-12-26 | 28.39 | $28.53 | 19600 |
| 2024-12-24 | 28.37 | $28.49 | 200 |
| 2024-12-23 | 28.36 | $28.23 | 408 |
| 2024-12-20 | 28.37 | $27.98 | 4000 |
| 2024-12-19 | 28.42 | $27.67 | 1720 |
| 2024-12-18 | 28.49 | $27.75 | 849 |
| 2024-12-17 | 28.57 | $28.60 | 600 |
| 2024-12-16 | 28.57 | $28.87 | 4700 |
| 2024-12-13 | 28.54 | $28.70 | 1423 |
| 2024-12-12 | 28.52 | $28.72 | 2000 |
| 2024-12-11 | 28.50 | $28.90 | 9227 |
| 2024-12-10 | 28.46 | $28.58 | 13523 |
| 2024-12-09 | 28.44 | $28.66 | 14400 |
| 2024-12-06 | 28.42 | $28.91 | 1329 |
| 2024-12-05 | 28.37 | $28.81 | 8200 |
| 2024-12-04 | 28.32 | $28.89 | 1200 |
| 2024-12-03 | 28.26 | $28.73 | 837 |
| 2024-12-02 | 28.22 | $28.71 | 1115 |
| 2024-11-29 | 28.16 | $28.69 | 1214 |
| 2024-11-27 | 28.11 | $28.56 | 1439 |
| 2024-11-26 | 28.06 | $28.69 | 500 |
| 2024-11-25 | 27.99 | $28.53 | 2500 |
| 2024-11-22 | 27.94 | $28.39 | 3919 |
| 2024-11-21 | 27.89 | $28.27 | 900 |
| 2024-11-20 | 27.85 | $28.12 | 2007 |
| 2024-11-19 | 27.82 | $28.10 | 1708 |
| 2024-11-18 | 27.79 | $28.00 | 900 |
| 2024-11-15 | 27.77 | $27.86 | 1236 |
| 2024-11-14 | 27.76 | $28.19 | 100 |
| 2024-11-13 | 27.71 | $28.37 | 2614 |
| 2024-11-12 | 27.65 | $28.40 | 1900 |
| 2024-11-11 | 27.57 | $28.51 | 1209 |
| 2024-11-08 | 27.47 | $28.43 | 4200 |
| 2024-11-07 | 27.37 | $28.31 | 643 |
| 2024-11-06 | 27.27 | $28.17 | 8748 |
| 2024-11-05 | 27.17 | $27.26 | 1100 |
| 2024-11-04 | 27.16 | $26.89 | 200 |
| 2024-11-01 | 27.19 | $26.98 | 10639 |
| 2024-10-31 | 27.21 | $26.94 | 17000 |
| 2024-10-30 | 27.24 | $27.41 | 8600 |
| 2024-10-29 | 27.22 | $27.45 | 2048 |
| 2024-10-28 | 27.20 | $27.40 | 2722 |
| 2024-10-25 | 27.18 | $27.32 | 102 |
| 2024-10-24 | 27.16 | $27.31 | 2700 |
| 2024-10-23 | 27.15 | $27.16 | 1647 |
| 2024-10-22 | 27.15 | $27.47 | 1834 |
| 2024-10-21 | 27.11 | $27.54 | 2441 |
| 2024-10-18 | 27.07 | $27.60 | 1000 |
| 2024-10-17 | 27.01 | $27.49 | 2109 |
| 2024-10-16 | 26.96 | $27.47 | 3530 |
| 2024-10-15 | 26.90 | $27.35 | 2700 |
| 2024-10-14 | 26.86 | $27.57 | 800 |
| 2024-10-11 | 26.78 | $27.30 | 335 |
| 2024-10-10 | 26.73 | $27.13 | 1000 |
| 2024-10-09 | 26.69 | $27.17 | 1506 |
| 2024-10-08 | 26.64 | $27.00 | 4038 |
| 2024-10-07 | 26.60 | $26.73 | 7100 |
| 2024-10-04 | 26.58 | $26.96 | 3304 |
| 2024-10-03 | 26.54 | $26.75 | 3304 |
| 2024-10-02 | 26.52 | $26.77 | 10000 |
| 2024-10-01 | 26.50 | $26.73 | 6608 |
| 2024-09-30 | 26.47 | $27.02 | 8820 |
| 2024-09-27 | 26.41 | $26.91 | 613 |
| 2024-09-26 | 26.36 | $26.93 | 1300 |
| 2024-09-25 | 26.30 | $26.77 | 541 |
| 2024-09-24 | 26.25 | $26.86 | 3400 |
| 2024-09-23 | 26.19 | $26.76 | 2500 |
| 2024-09-20 | 26.13 | $26.72 | 1800 |
| 2024-09-19 | 26.06 | $26.79 | 1100 |
| 2024-09-18 | 25.99 | $26.27 | 2011 |
| 2024-09-17 | 25.96 | $26.31 | 7001 |
| 2024-09-16 | 25.92 | $26.33 | 15000 |
| 2024-09-13 | 25.88 | $26.26 | 3708 |
| 2024-09-12 | 25.84 | $26.07 | 9200 |
| 2024-09-11 | 25.81 | $25.87 | 1422 |
| 2024-09-10 | 25.81 | $25.56 | 1700 |
| 2024-09-09 | 25.84 | $25.44 | 900 |
| 2024-09-06 | 25.88 | $25.19 | 444 |
| 2024-09-05 | 25.95 | $25.59 | 100 |
| 2024-09-04 | 25.99 | $25.68 | 531 |
| 2024-09-03 | 26.02 | $25.72 | 25010 |
| 2024-08-30 | 26.05 | $26.47 | 849 |
| 2024-08-29 | 26.01 | $26.17 | 3711 |
| 2024-08-28 | 25.99 | $26.23 | 100 |
| 2024-08-27 | 25.96 | $26.42 | 1600 |
| 2024-08-26 | 25.92 | $26.38 | 300 |
| 2024-08-23 | 25.87 | $26.54 | 4000 |
| 2024-08-22 | 25.80 | $26.14 | 2800 |
| 2024-08-21 | 25.76 | $26.47 | 3439 |
| 2024-08-20 | 25.68 | $26.34 | 8700 |
| 2024-08-19 | 25.62 | $26.41 | 15800 |
| 2024-08-16 | 25.53 | $26.10 | 100 |
| 2024-08-15 | 25.47 | $26.05 | 4101 |
| 2024-08-14 | 25.41 | $25.62 | 600 |
| 2024-08-13 | 25.39 | $25.54 | 3400 |
| 2024-08-12 | 25.37 | $25.03 | 12200 |
| 2024-08-09 | 25.41 | $25.01 | 4100 |
| 2024-08-08 | 25.45 | $24.88 | 10900 |
| 2024-08-07 | 25.51 | $24.33 | 3512 |
| 2024-08-06 | 25.64 | $24.53 | 25000 |
| 2024-08-05 | 25.75 | $24.27 | 2637 |
| 2024-08-02 | 25.91 | $24.98 | 100 |
| 2024-08-01 | 26.01 | $25.53 | 600 |
| 2024-07-31 | 26.06 | $26.04 | 2900 |
| 2024-07-30 | 26.06 | $25.51 | 9500 |
| 2024-07-29 | 26.12 | $25.68 | 7502 |
| 2024-07-26 | 26.16 | $25.57 | 3614 |
| 2024-07-25 | 26.22 | $25.31 | 4500 |
| 2024-07-24 | 26.32 | $25.48 | 236 |
| 2024-07-23 | 26.41 | $26.39 | 3123 |
| 2024-07-22 | 26.41 | $26.45 | 7100 |
| 2024-07-19 | 26.41 | $26.05 | 4500 |
| 2024-07-18 | 26.45 | $26.28 | 541 |
| 2024-07-17 | 26.46 | $26.44 | 1200 |
| 2024-07-16 | 26.46 | $27.10 | 2748 |
| 2024-07-15 | 26.40 | $26.99 | 7000 |
| 2024-07-12 | 26.34 | $26.84 | 2819 |
| 2024-07-11 | 26.28 | $26.71 | 2436 |
| 2024-07-10 | 26.24 | $27.13 | 5011 |
| 2024-07-09 | 26.14 | $26.81 | 2700 |
| 2024-07-08 | 26.07 | $26.76 | 5500 |
| 2024-07-05 | 26.00 | $26.74 | 17845 |
| 2024-07-03 | 25.92 | $26.52 | 3010 |
| 2024-07-02 | 25.86 | $26.30 | 4317 |
| 2024-07-01 | 25.81 | $26.11 | 3838 |
| 2024-06-28 | 25.78 | $26.00 | 1514 |
| 2024-06-27 | 25.76 | $26.06 | 15647 |
| 2024-06-26 | 25.73 | $26.07 | 6000 |
| 2024-06-25 | 25.69 | $26.07 | 13648 |
| 2024-06-24 | 25.65 | $26.04 | 7408 |
| 2024-06-21 | 25.61 | $26.04 | 9100 |
| 2024-06-20 | 25.57 | $26.11 | 3201 |
| 2024-06-18 | 25.51 | $26.23 | 4748 |
| 2024-06-17 | 25.43 | $26.17 | 7500 |
| 2024-06-14 | 25.36 | $25.93 | 1634 |
| 2024-06-13 | 25.30 | $25.96 | 1324 |
| 2024-06-12 | 25.23 | $25.89 | 4700 |
| 2024-06-11 | 25.16 | $25.51 | 100 |
| 2024-06-10 | 25.12 | $25.50 | 244 |
| 2024-06-07 | 25.08 | $25.38 | 100 |
| 2024-06-06 | 25.05 | $25.44 | 100 |
| 2024-06-05 | 25.01 | $25.50 | 100 |
| 2024-06-04 | 24.95 | $25.13 | 100 |
| 2024-06-03 | 24.94 | $25.07 | — |
| 2024-05-31 | 24.92 | $25.07 | 100 |
| 2024-05-30 | 24.91 | $24.91 | 100 |
| 2024-05-29 | 24.91 | $25.10 | 600 |
| 2024-05-28 | 24.89 | $25.27 | 100 |
| 2024-05-24 | 24.85 | $25.21 | 100 |
| 2024-05-23 | 24.81 | $25.00 | 100 |
| 2024-05-22 | 24.79 | $25.11 | 100 |
| 2024-05-21 | 24.75 | $25.25 | — |
| 2024-05-20 | 24.70 | $25.20 | 239 |
| 2024-05-17 | 24.65 | $25.12 | 100 |
| 2024-05-16 | 24.60 | $25.13 | 200 |
| 2024-05-15 | 24.54 | $25.24 | 1100 |
| 2024-05-14 | 24.47 | $24.88 | 100 |
| 2024-05-13 | 24.43 | $24.71 | 100 |
| 2024-05-10 | 24.40 | $24.75 | 125 |
| 2024-05-09 | 24.36 | $24.67 | 100 |
| 2024-05-08 | 24.33 | $24.58 | 100 |
| 2024-05-07 | 24.30 | $24.63 | 400 |
| 2024-05-06 | 24.27 | $24.63 | 529 |
| 2024-05-03 | 24.23 | $24.35 | 228 |
| 2024-05-02 | 24.21 | $24.02 | 200 |
| 2024-05-01 | 24.23 | $23.82 | 100 |
| 2024-04-30 | 24.28 | $23.95 | 100 |
| 2024-04-29 | 24.31 | $24.40 | 700 |
| 2024-04-26 | 24.30 | $24.33 | 500 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
35.99
2026-07-24
Close Price
$35.47
Vol: 1500
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.05
Average
29.38
Maximum
36.21
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 35.99 | $35.47 | 1500 |
| 2026-07-23 | 36.05 | $35.55 | 3200 |
| 2026-07-22 | 36.11 | $36.04 | 600 |
| 2026-07-21 | 36.11 | $36.09 | 1200 |
| 2026-07-20 | 36.11 | $35.67 | 2916 |
| 2026-07-17 | 36.16 | $35.78 | 600 |
| 2026-07-16 | 36.20 | $36.08 | 921 |
| 2026-07-15 | 36.21 | $36.38 | 1500 |
| 2026-07-14 | 36.19 | $36.27 | 1700 |
| 2026-07-13 | 36.18 | $36.08 | 3902 |
| 2026-07-10 | 36.19 | $36.43 | 2231 |
| 2026-07-09 | 36.16 | $36.30 | 13518 |
| 2026-07-08 | 36.14 | $35.98 | 2200 |
| 2026-07-07 | 36.14 | $36.03 | 1948 |
| 2026-07-06 | 36.14 | $36.42 | 200 |
| 2026-07-02 | 36.10 | $36.14 | 4800 |
| 2026-07-01 | 36.09 | $36.31 | 2500 |
| 2026-06-30 | 36.06 | $36.69 | 1200 |
| 2026-06-29 | 35.99 | $36.23 | 4100 |
| 2026-06-26 | 35.97 | $35.70 | 705 |
| 2026-06-25 | 36.01 | $35.78 | 314 |
| 2026-06-24 | 36.03 | $35.74 | 1106 |
| 2026-06-23 | 36.07 | $35.81 | 2828 |
| 2026-06-22 | 36.09 | $36.47 | 3100 |
| 2026-06-18 | 36.05 | $36.63 | 1700 |
| 2026-06-17 | 35.99 | $36.04 | 2900 |
| 2026-06-16 | 35.98 | $36.46 | 904 |
| 2026-06-15 | 35.92 | $36.65 | 400 |
| 2026-06-12 | 35.83 | $35.87 | 1130 |
| 2026-06-11 | 35.83 | $35.67 | 700 |
| 2026-06-10 | 35.84 | $34.87 | 700 |
| 2026-06-09 | 35.93 | $35.46 | 1903 |
| 2026-06-08 | 35.96 | $35.60 | 923 |
| 2026-06-05 | 35.97 | $35.41 | 742 |
| 2026-06-04 | 36.01 | $36.51 | 500 |
| 2026-06-03 | 35.93 | $36.36 | 32684 |
| 2026-06-02 | 35.86 | $36.59 | 933 |
| 2026-06-01 | 35.75 | $36.34 | 7827 |
| 2026-05-29 | 35.66 | $36.32 | 800 |
| 2026-05-28 | 35.56 | $36.32 | 500 |
| 2026-05-27 | 35.45 | $36.13 | 2300 |
| 2026-05-26 | 35.35 | $36.09 | 632 |
| 2026-05-22 | 35.24 | $35.76 | 1600 |
| 2026-05-21 | 35.15 | $35.60 | 3200 |
| 2026-05-20 | 35.07 | $35.41 | 1539 |
| 2026-05-19 | 35.00 | $34.89 | 700 |
| 2026-05-18 | 34.98 | $35.15 | 438 |
| 2026-05-15 | 34.92 | $35.32 | 1839 |
| 2026-05-14 | 34.84 | $35.85 | 4300 |
| 2026-05-13 | 34.70 | $35.57 | 1137 |
| 2026-05-12 | 34.57 | $35.35 | 3226 |
| 2026-05-11 | 34.45 | $35.42 | 1149 |
| 2026-05-08 | 34.32 | $35.27 | 1500 |
| 2026-05-07 | 34.18 | $34.92 | 1200 |
| 2026-05-06 | 34.06 | $35.16 | 1727 |
| 2026-05-05 | 33.91 | $34.53 | 1900 |
| 2026-05-04 | 33.80 | $34.17 | 2212 |
| 2026-05-01 | 33.70 | $34.34 | 4041 |
| 2026-04-30 | 33.58 | $34.22 | 549 |
| 2026-04-29 | 33.45 | $33.84 | 2200 |
| 2026-04-28 | 33.35 | $33.89 | 611 |
| 2026-04-27 | 33.21 | $34.13 | 700 |
| 2026-04-24 | 33.04 | $34.14 | 1022 |
| 2026-04-23 | 32.85 | $33.81 | 7716 |
| 2026-04-22 | 32.67 | $33.92 | 629 |
| 2026-04-21 | 32.48 | $33.51 | 1800 |
| 2026-04-20 | 32.30 | $33.73 | 1292 |
| 2026-04-17 | 32.10 | $33.80 | 2600 |
| 2026-04-16 | 31.87 | $33.35 | 514 |
| 2026-04-15 | 31.68 | $33.27 | 616 |
| 2026-04-14 | 31.48 | $32.98 | 5697 |
| 2026-04-13 | 31.31 | $32.55 | 1000 |
| 2026-04-10 | 31.17 | $32.23 | 1501 |
| 2026-04-09 | 31.06 | $32.23 | 3642 |
| 2026-04-08 | 30.94 | $31.99 | 1647 |
| 2026-04-07 | 30.85 | $31.14 | 1918 |
| 2026-04-06 | 30.84 | $31.12 | 2728 |
| 2026-04-02 | 30.84 | $30.97 | 4201 |
| 2026-04-01 | 30.86 | $30.96 | 1300 |
| 2026-03-31 | 30.88 | $30.70 | 4305 |
| 2026-03-30 | 30.94 | $29.74 | 2834 |
| 2026-03-27 | 31.10 | $29.96 | 1421 |
| 2026-03-26 | 31.25 | $30.46 | 7000 |
| 2026-03-25 | 31.36 | $31.09 | 1841 |
| 2026-03-24 | 31.42 | $30.91 | 2100 |
| 2026-03-23 | 31.50 | $31.00 | 631 |
| 2026-03-20 | 31.58 | $30.61 | 876 |
| 2026-03-19 | 31.71 | $31.11 | 1831 |
| 2026-03-18 | 31.79 | $31.17 | 2610 |
| 2026-03-17 | 31.87 | $31.60 | 3500 |
| 2026-03-16 | 31.92 | $31.55 | 4000 |
| 2026-03-13 | 31.97 | $31.20 | 150700 |
| 2026-03-12 | 32.06 | $31.40 | 2243 |
| 2026-03-11 | 32.13 | $31.92 | 1464 |
| 2026-03-10 | 32.16 | $31.94 | 1014 |
| 2026-03-09 | 32.19 | $32.00 | 600 |
| 2026-03-06 | 32.21 | $31.72 | 1847 |
| 2026-03-05 | 32.26 | $32.11 | 1500 |
| 2026-03-04 | 32.28 | $32.29 | 2500 |
| 2026-03-03 | 32.28 | $32.01 | 800 |
| 2026-03-02 | 32.31 | $32.35 | 2300 |
| 2026-02-27 | 32.31 | $32.26 | 5300 |
| 2026-02-26 | 32.31 | $32.43 | 3015 |
| 2026-02-25 | 32.31 | $32.65 | 47500 |
| 2026-02-24 | 32.28 | $32.36 | 3840 |
| 2026-02-23 | 32.29 | $32.06 | 300 |
| 2026-02-20 | 32.32 | $32.39 | 2000 |
| 2026-02-19 | 32.32 | $32.18 | 1900 |
| 2026-02-18 | 32.35 | $32.26 | 311 |
| 2026-02-17 | 32.36 | $32.06 | 1000 |
| 2026-02-13 | 32.39 | $32.02 | 1600 |
| 2026-02-12 | 32.44 | $32.00 | 1618 |
| 2026-02-11 | 32.48 | $32.55 | 2524 |
| 2026-02-10 | 32.48 | $32.53 | 1600 |
| 2026-02-09 | 32.47 | $32.66 | 1900 |
| 2026-02-06 | 32.46 | $32.46 | 1229 |
| 2026-02-05 | 32.46 | $31.77 | 2700 |
| 2026-02-04 | 32.54 | $32.19 | 800 |
| 2026-02-03 | 32.57 | $32.39 | 2300 |
| 2026-02-02 | 32.59 | $32.71 | 213 |
| 2026-01-30 | 32.58 | $32.55 | 2727 |
| 2026-01-29 | 32.58 | $32.76 | 1427 |
| 2026-01-28 | 32.55 | $32.87 | 2044 |
| 2026-01-27 | 32.52 | $32.82 | 2000 |
| 2026-01-26 | 32.49 | $32.66 | 800 |
| 2026-01-23 | 32.47 | $32.49 | 1300 |
| 2026-01-22 | 32.47 | $32.44 | 3415 |
| 2026-01-21 | 32.47 | $32.22 | 5545 |
| 2026-01-20 | 32.50 | $31.87 | 1300 |
| 2026-01-16 | 32.56 | $32.58 | 4600 |
| 2026-01-15 | 32.54 | $32.59 | 3800 |
| 2026-01-14 | 32.52 | $32.52 | 2639 |
| 2026-01-13 | 32.51 | $32.73 | 1608 |
| 2026-01-12 | 32.47 | $32.81 | 3400 |
| 2026-01-09 | 32.43 | $32.76 | 1109 |
| 2026-01-08 | 32.38 | $32.53 | 1243 |
| 2026-01-07 | 32.36 | $32.53 | 949 |
| 2026-01-06 | 32.34 | $32.65 | 838 |
| 2026-01-05 | 32.30 | $32.47 | 2600 |
| 2026-01-02 | 32.28 | $32.24 | 2000 |
| 2025-12-31 | 32.28 | $32.17 | 4133 |
| 2025-12-30 | 32.29 | $32.44 | 1131 |
| 2025-12-29 | 32.27 | $32.47 | 1300 |
| 2025-12-26 | 32.25 | $32.61 | 1000 |
| 2025-12-24 | 32.21 | $32.61 | 400 |
| 2025-12-23 | 32.17 | $32.51 | 3000 |
| 2025-12-22 | 32.13 | $32.35 | 2148 |
| 2025-12-19 | 32.10 | $32.12 | 1746 |
| 2025-12-18 | 32.09 | $31.84 | 3100 |
| 2025-12-17 | 32.10 | $31.57 | 600 |
| 2025-12-16 | 32.13 | $31.98 | 2300 |
| 2025-12-15 | 32.13 | $32.07 | 5800 |
| 2025-12-12 | 32.11 | $32.12 | 3800 |
| 2025-12-11 | 32.08 | $32.49 | 1343 |
| 2025-12-10 | 32.02 | $32.45 | 2220 |
| 2025-12-09 | 31.97 | $32.27 | 1300 |
| 2025-12-08 | 31.93 | $32.26 | 1311 |
| 2025-12-05 | 31.88 | $32.37 | 3500 |
| 2025-12-04 | 31.83 | $32.28 | 72641 |
| 2025-12-03 | 31.78 | $32.26 | 11100 |
| 2025-12-02 | 31.73 | $32.16 | 1200 |
| 2025-12-01 | 31.69 | $32.05 | 1000 |
| 2025-11-28 | 31.67 | $32.21 | 1600 |
| 2025-11-26 | 31.63 | $32.04 | 3100 |
| 2025-11-25 | 31.60 | $31.80 | 11300 |
| 2025-11-24 | 31.61 | $31.54 | 8300 |
| 2025-11-21 | 31.64 | $31.00 | 8800 |
| 2025-11-20 | 31.73 | $30.75 | 13000 |
| 2025-11-19 | 31.84 | $31.29 | 2520 |
| 2025-11-18 | 31.91 | $31.20 | 1908 |
| 2025-11-17 | 31.99 | $31.43 | 1537 |
| 2025-11-14 | 32.05 | $31.73 | 500 |
| 2025-11-13 | 32.07 | $31.73 | 800 |
| 2025-11-12 | 32.10 | $32.31 | 7900 |
| 2025-11-11 | 32.07 | $32.28 | 1923 |
| 2025-11-10 | 32.03 | $32.25 | 736 |
| 2025-11-07 | 31.99 | $31.72 | 5000 |
| 2025-11-06 | 32.00 | $31.67 | 128 |
| 2025-11-05 | 32.02 | $32.07 | 2300 |
| 2025-11-04 | 32.00 | $31.92 | 1700 |
| 2025-11-03 | 31.99 | $32.33 | 700 |
| 2025-10-31 | 31.94 | $32.30 | 1400 |
| 2025-10-30 | 31.89 | $32.16 | 836 |
| 2025-10-29 | 31.85 | $32.48 | 518 |
| 2025-10-28 | 31.77 | $32.49 | 1200 |
| 2025-10-27 | 31.69 | $32.41 | 2838 |
| 2025-10-24 | 31.62 | $32.01 | 600 |
| 2025-10-23 | 31.58 | $31.74 | 349 |
| 2025-10-22 | 31.57 | $31.54 | 2100 |
| 2025-10-21 | 31.57 | $31.77 | 2400 |
| 2025-10-20 | 31.55 | $31.79 | 716 |
| 2025-10-17 | 31.53 | $31.43 | 2200 |
| 2025-10-16 | 31.54 | $31.29 | 3243 |
| 2025-10-15 | 31.57 | $31.49 | 989 |
| 2025-10-14 | 31.57 | $31.36 | 740 |
| 2025-10-13 | 31.59 | $31.43 | 1515 |
| 2025-10-10 | 31.60 | $30.93 | 700 |
| 2025-10-09 | 31.66 | $31.77 | 349 |
| 2025-10-08 | 31.64 | $31.89 | 5834 |
| 2025-10-07 | 31.60 | $31.71 | 2400 |
| 2025-10-06 | 31.57 | $31.88 | 4330 |
| 2025-10-03 | 31.52 | $31.75 | 4500 |
| 2025-10-02 | 31.48 | $31.74 | 900 |
| 2025-10-01 | 31.43 | $31.75 | 635 |
| 2025-09-30 | 31.38 | $31.67 | 1100 |
| 2025-09-29 | 31.33 | $31.57 | 600 |
| 2025-09-26 | 31.28 | $31.50 | 8800 |
| 2025-09-25 | 31.23 | $31.30 | 2324 |
| 2025-09-24 | 31.20 | $31.43 | 200 |
| 2025-09-23 | 31.15 | $31.53 | 3728 |
| 2025-09-22 | 31.09 | $31.72 | 3400 |
| 2025-09-19 | 31.00 | $31.56 | 34212 |
| 2025-09-18 | 30.92 | $31.38 | 1298 |
| 2025-09-17 | 30.85 | $31.18 | 2917 |
| 2025-09-16 | 30.80 | $31.25 | 8702 |
| 2025-09-15 | 30.73 | $31.35 | 600 |
| 2025-09-12 | 30.65 | $31.16 | 405 |
| 2025-09-11 | 30.58 | $31.13 | 1200 |
| 2025-09-10 | 30.52 | $30.90 | 2700 |
| 2025-09-09 | 30.47 | $30.80 | 6936 |
| 2025-09-08 | 30.43 | $30.68 | 1538 |
| 2025-09-05 | 30.39 | $30.59 | 342 |
| 2025-09-04 | 30.36 | $30.69 | 7000 |
| 2025-09-03 | 30.32 | $30.41 | 600 |
| 2025-09-02 | 30.30 | $30.22 | 3146 |
| 2025-08-29 | 30.30 | $30.43 | 1200 |
| 2025-08-28 | 30.27 | $30.65 | 826 |
| 2025-08-27 | 30.21 | $30.53 | 300 |
| 2025-08-26 | 30.16 | $30.44 | 416 |
| 2025-08-25 | 30.12 | $30.32 | 2049 |
| 2025-08-22 | 30.09 | $30.38 | 1025 |
| 2025-08-21 | 30.05 | $29.91 | 619 |
| 2025-08-20 | 30.06 | $30.01 | 2230 |
| 2025-08-19 | 30.05 | $30.09 | 600 |
| 2025-08-18 | 30.04 | $30.32 | 4100 |
| 2025-08-15 | 30.00 | $30.32 | 1900 |
| 2025-08-14 | 29.95 | $30.41 | 3430 |
| 2025-08-13 | 29.89 | $30.38 | 1709 |
| 2025-08-12 | 29.83 | $30.29 | 524 |
| 2025-08-11 | 29.78 | $29.95 | 500 |
| 2025-08-08 | 29.75 | $30.05 | 522 |
| 2025-08-07 | 29.70 | $29.82 | 1406 |
| 2025-08-06 | 29.68 | $29.85 | 3100 |
| 2025-08-05 | 29.65 | $29.62 | 1111 |
| 2025-08-04 | 29.64 | $29.76 | 247 |
| 2025-08-01 | 29.62 | $29.28 | 1300 |
| 2025-07-31 | 29.64 | $29.81 | 200 |
| 2025-07-30 | 29.61 | $29.87 | 1500 |
| 2025-07-29 | 29.56 | $29.87 | 100 |
| 2025-07-28 | 29.51 | $29.92 | 4014 |
| 2025-07-25 | 29.45 | $29.92 | 835 |
| 2025-07-24 | 29.39 | $29.82 | 1900 |
| 2025-07-23 | 29.33 | $29.72 | 335 |
| 2025-07-22 | 29.27 | $29.55 | 300 |
| 2025-07-21 | 29.22 | $29.53 | 2400 |
| 2025-07-18 | 29.17 | $29.45 | 530 |
| 2025-07-17 | 29.11 | $29.43 | 315 |
| 2025-07-16 | 29.05 | $29.27 | 700 |
| 2025-07-15 | 29.00 | $29.20 | 11500 |
| 2025-07-14 | 28.95 | $29.27 | 700 |
| 2025-07-11 | 28.89 | $29.20 | 1420 |
| 2025-07-10 | 28.83 | $29.29 | 1549 |
| 2025-07-09 | 28.75 | $29.25 | 312 |
| 2025-07-08 | 28.68 | $29.08 | 2614 |
| 2025-07-07 | 28.61 | $29.10 | 1000 |
| 2025-07-03 | 28.54 | $29.33 | 2523 |
| 2025-07-02 | 28.43 | $29.03 | 4500 |
| 2025-07-01 | 28.35 | $28.88 | 541 |
| 2025-06-30 | 28.28 | $28.97 | 300 |
| 2025-06-27 | 28.20 | $28.81 | 900 |
| 2025-06-26 | 28.12 | $28.68 | 1247 |
| 2025-06-25 | 28.05 | $28.42 | 600 |
| 2025-06-24 | 28.00 | $28.44 | 1400 |
| 2025-06-23 | 27.94 | $28.11 | 1900 |
| 2025-06-20 | 27.91 | $27.83 | 3723 |
| 2025-06-18 | 27.90 | $27.86 | 4209 |
| 2025-06-17 | 27.89 | $27.87 | 1800 |
| 2025-06-16 | 27.88 | $28.10 | 1300 |
| 2025-06-13 | 27.85 | $27.91 | 2606 |
| 2025-06-12 | 27.83 | $28.19 | 300 |
| 2025-06-11 | 27.78 | $28.13 | 943 |
| 2025-06-10 | 27.73 | $28.17 | 1000 |
| 2025-06-09 | 27.68 | $28.01 | 1624 |
| 2025-06-06 | 27.63 | $28.03 | 711 |
| 2025-06-05 | 27.58 | $27.72 | 938 |
| 2025-06-04 | 27.54 | $27.87 | 807 |
| 2025-06-03 | 27.49 | $27.87 | 60600 |
| 2025-06-02 | 27.42 | $27.71 | 78300 |
| 2025-05-30 | 27.37 | $27.56 | 6800 |
| 2025-05-29 | 27.32 | $27.55 | 13707 |
| 2025-05-28 | 27.27 | $27.47 | 59439 |
| 2025-05-27 | 27.21 | $27.59 | 3548 |
| 2025-05-23 | 27.14 | $27.08 | 1000 |
| 2025-05-22 | 27.11 | $27.23 | 3336 |
| 2025-05-21 | 27.06 | $27.25 | 1620 |
| 2025-05-20 | 26.99 | $27.68 | 6000 |
| 2025-05-19 | 26.87 | $27.80 | 1421 |
| 2025-05-16 | 26.72 | $27.79 | 1200 |
| 2025-05-15 | 26.55 | $27.61 | 6918 |
| 2025-05-14 | 26.39 | $27.46 | 1707 |
| 2025-05-13 | 26.23 | $27.46 | 2300 |
| 2025-05-12 | 26.06 | $27.23 | 2900 |
| 2025-05-09 | 25.90 | $26.41 | 133339 |
| 2025-05-08 | 25.81 | $26.40 | 1906 |
| 2025-05-07 | 25.72 | $26.25 | 1843 |
| 2025-05-06 | 25.62 | $26.18 | 600 |
| 2025-05-05 | 25.52 | $26.35 | 4600 |
| 2025-05-02 | 25.39 | $26.49 | 23704 |
| 2025-05-01 | 25.24 | $26.11 | 2826 |
| 2025-04-30 | 25.13 | $25.94 | 1400 |
| 2025-04-29 | 25.04 | $25.90 | 1230 |
| 2025-04-28 | 24.95 | $25.76 | 2100 |
| 2025-04-25 | 24.87 | $25.71 | 3549 |
| 2025-04-24 | 24.81 | $25.57 | 6800 |
| 2025-04-23 | 24.76 | $25.08 | 10043 |
| 2025-04-22 | 24.77 | $24.63 | 9113 |
| 2025-04-21 | 24.83 | $24.02 | 14800 |
| 2025-04-17 | 24.96 | $24.60 | 5100 |
| 2025-04-16 | 25.05 | $24.59 | 6600 |
| 2025-04-15 | 25.14 | $25.11 | 5800 |
| 2025-04-14 | 25.19 | $25.12 | 10028 |
| 2025-04-11 | 25.25 | $24.91 | 9400 |
| 2025-04-10 | 25.33 | $24.52 | 11646 |
| 2025-04-09 | 25.46 | $25.36 | 23534 |
| 2025-04-08 | 25.51 | $23.16 | 9138 |
| 2025-04-07 | 25.79 | $23.58 | 4700 |
| 2025-04-04 | 26.03 | $23.58 | 3045 |
| 2025-04-03 | 26.29 | $25.09 | 3240 |
| 2025-04-02 | 26.42 | $26.43 | 16846 |
| 2025-04-01 | 26.43 | $26.24 | 46112 |
| 2025-03-31 | 26.45 | $26.15 | 1126 |
| 2025-03-28 | 26.49 | $26.02 | 1108 |
| 2025-03-27 | 26.55 | $26.56 | 1636 |
| 2025-03-26 | 26.56 | $26.68 | 248 |
| 2025-03-25 | 26.57 | $26.99 | 1100 |
| 2025-03-24 | 26.55 | $26.92 | 1241 |
| 2025-03-21 | 26.55 | $26.45 | 100 |
| 2025-03-20 | 26.59 | $26.46 | 338 |
| 2025-03-19 | 26.65 | $26.49 | 900 |
| 2025-03-18 | 26.72 | $26.23 | 1305 |
| 2025-03-17 | 26.82 | $26.56 | 1700 |
| 2025-03-14 | 26.91 | $26.37 | 500 |
| 2025-03-13 | 27.02 | $25.76 | 109 |
| 2025-03-12 | 27.21 | $26.18 | 1100 |
| 2025-03-11 | 27.37 | $26.01 | 2000 |
| 2025-03-10 | 27.55 | $26.22 | 800 |
| 2025-03-07 | 27.73 | $26.96 | 2816 |
| 2025-03-06 | 27.84 | $26.79 | 22303 |
| 2025-03-05 | 27.98 | $27.32 | 5800 |
| 2025-03-04 | 28.08 | $26.97 | 2031 |
| 2025-03-03 | 28.21 | $27.29 | 3600 |
| 2025-02-28 | 28.32 | $27.85 | 600 |
| 2025-02-27 | 28.38 | $27.42 | 8614 |
| 2025-02-26 | 28.48 | $27.91 | 2100 |
| 2025-02-25 | 28.54 | $27.88 | 1144 |
| 2025-02-24 | 28.61 | $28.07 | 900 |
| 2025-02-21 | 28.66 | $28.28 | 3431 |
| 2025-02-20 | 28.70 | $28.85 | 700 |
| 2025-02-19 | 28.68 | $29.00 | 2348 |
| 2025-02-18 | 28.64 | $28.97 | 700 |
| 2025-02-14 | 28.61 | $28.94 | 12900 |
| 2025-02-13 | 28.57 | $28.87 | 14005 |
| 2025-02-12 | 28.54 | $28.50 | 123500 |
| 2025-02-11 | 28.54 | $28.59 | 4800 |
| 2025-02-10 | 28.52 | $28.60 | 1046 |
| 2025-02-07 | 28.50 | $28.40 | 200 |
| 2025-02-06 | 28.50 | $28.64 | 6800 |
| 2025-02-05 | 28.46 | $28.55 | 5637 |
| 2025-02-04 | 28.44 | $28.48 | 2300 |
| 2025-02-03 | 28.42 | $28.24 | 5700 |
| 2025-01-31 | 28.42 | $28.48 | 1407 |
| 2025-01-30 | 28.40 | $28.63 | 13400 |
| 2025-01-29 | 28.36 | $28.58 | 634 |
| 2025-01-28 | 28.32 | $28.66 | 446 |
| 2025-01-27 | 28.27 | $28.36 | 1015 |
| 2025-01-24 | 28.25 | $28.80 | 1800 |
| 2025-01-23 | 28.19 | $28.86 | 4104 |
| 2025-01-22 | 28.12 | $28.77 | 11713 |
| 2025-01-21 | 28.05 | $28.60 | 642 |
| 2025-01-17 | 27.99 | $28.43 | 1611 |
| 2025-01-16 | 27.95 | $28.12 | 1100 |
| 2025-01-15 | 27.95 | $28.19 | 1549 |
| 2025-01-14 | 27.94 | $27.58 | 3223 |
| 2025-01-13 | 27.99 | $27.57 | 9545 |
| 2025-01-10 | 28.05 | $27.53 | 20900 |
| 2025-01-08 | 28.12 | $27.96 | 6100 |
| 2025-01-07 | 28.15 | $27.94 | 500 |
| 2025-01-06 | 28.18 | $28.30 | 800 |
| 2025-01-03 | 28.19 | $28.09 | 211 |
| 2025-01-02 | 28.22 | $27.73 | 5700 |
| 2024-12-31 | 28.29 | $27.78 | 732 |
| 2024-12-30 | 28.36 | $27.94 | 9228 |
| 2024-12-27 | 28.41 | $28.23 | 3114 |
| 2024-12-26 | 28.44 | $28.53 | 19600 |
| 2024-12-24 | 28.44 | $28.49 | 200 |
| 2024-12-23 | 28.45 | $28.23 | 408 |
| 2024-12-20 | 28.48 | $27.98 | 4000 |
| 2024-12-19 | 28.54 | $27.67 | 1720 |
| 2024-12-18 | 28.63 | $27.75 | 849 |
| 2024-12-17 | 28.71 | $28.60 | 600 |
| 2024-12-16 | 28.71 | $28.87 | 4700 |
| 2024-12-13 | 28.68 | $28.70 | 1423 |
| 2024-12-12 | 28.66 | $28.72 | 2000 |
| 2024-12-11 | 28.64 | $28.90 | 9227 |
| 2024-12-10 | 28.60 | $28.58 | 13523 |
| 2024-12-09 | 28.59 | $28.66 | 14400 |
| 2024-12-06 | 28.57 | $28.91 | 1329 |
| 2024-12-05 | 28.53 | $28.81 | 8200 |
| 2024-12-04 | 28.49 | $28.89 | 1200 |
| 2024-12-03 | 28.43 | $28.73 | 837 |
| 2024-12-02 | 28.38 | $28.71 | 1115 |
| 2024-11-29 | 28.33 | $28.69 | 1214 |
| 2024-11-27 | 28.27 | $28.56 | 1439 |
| 2024-11-26 | 28.21 | $28.69 | 500 |
| 2024-11-25 | 28.14 | $28.53 | 2500 |
| 2024-11-22 | 28.08 | $28.39 | 3919 |
| 2024-11-21 | 28.02 | $28.27 | 900 |
| 2024-11-20 | 27.98 | $28.12 | 2007 |
| 2024-11-19 | 27.94 | $28.10 | 1708 |
| 2024-11-18 | 27.90 | $28.00 | 900 |
| 2024-11-15 | 27.87 | $27.86 | 1236 |
| 2024-11-14 | 27.85 | $28.19 | 100 |
| 2024-11-13 | 27.79 | $28.37 | 2614 |
| 2024-11-12 | 27.72 | $28.40 | 1900 |
| 2024-11-11 | 27.63 | $28.51 | 1209 |
| 2024-11-08 | 27.54 | $28.43 | 4200 |
| 2024-11-07 | 27.44 | $28.31 | 643 |
| 2024-11-06 | 27.35 | $28.17 | 8748 |
| 2024-11-05 | 27.27 | $27.26 | 1100 |
| 2024-11-04 | 27.27 | $26.89 | 200 |
| 2024-11-01 | 27.31 | $26.98 | 10639 |
| 2024-10-31 | 27.34 | $26.94 | 17000 |
| 2024-10-30 | 27.37 | $27.41 | 8600 |
| 2024-10-29 | 27.36 | $27.45 | 2048 |
| 2024-10-28 | 27.33 | $27.40 | 2722 |
| 2024-10-25 | 27.31 | $27.32 | 102 |
| 2024-10-24 | 27.30 | $27.31 | 2700 |
| 2024-10-23 | 27.28 | $27.16 | 1647 |
| 2024-10-22 | 27.28 | $27.47 | 1834 |
| 2024-10-21 | 27.25 | $27.54 | 2441 |
| 2024-10-18 | 27.20 | $27.60 | 1000 |
| 2024-10-17 | 27.15 | $27.49 | 2109 |
| 2024-10-16 | 27.10 | $27.47 | 3530 |
| 2024-10-15 | 27.05 | $27.35 | 2700 |
| 2024-10-14 | 27.00 | $27.57 | 800 |
| 2024-10-11 | 26.93 | $27.30 | 335 |
| 2024-10-10 | 26.88 | $27.13 | 1000 |
| 2024-10-09 | 26.84 | $27.17 | 1506 |
| 2024-10-08 | 26.79 | $27.00 | 4038 |
| 2024-10-07 | 26.74 | $26.73 | 7100 |
| 2024-10-04 | 26.72 | $26.96 | 3304 |
| 2024-10-03 | 26.67 | $26.75 | 3304 |
| 2024-10-02 | 26.63 | $26.77 | 10000 |
| 2024-10-01 | 26.59 | $26.73 | 6608 |
| 2024-09-30 | 26.54 | $27.02 | 8820 |
| 2024-09-27 | 26.47 | $26.91 | 613 |
| 2024-09-26 | 26.40 | $26.93 | 1300 |
| 2024-09-25 | 26.33 | $26.77 | 541 |
| 2024-09-24 | 26.26 | $26.86 | 3400 |
| 2024-09-23 | 26.19 | $26.76 | 2500 |
| 2024-09-20 | 26.13 | $26.72 | 1800 |
| 2024-09-19 | 26.07 | $26.79 | 1100 |
| 2024-09-18 | 26.00 | $26.27 | 2011 |
| 2024-09-17 | 25.98 | $26.31 | 7001 |
| 2024-09-16 | 25.96 | $26.33 | 15000 |
| 2024-09-13 | 25.93 | $26.26 | 3708 |
| 2024-09-12 | 25.91 | $26.07 | 9200 |
| 2024-09-11 | 25.90 | $25.87 | 1422 |
| 2024-09-10 | 25.92 | $25.56 | 1700 |
| 2024-09-09 | 25.96 | $25.44 | 900 |
| 2024-09-06 | 26.00 | $25.19 | 444 |
| 2024-09-05 | 26.08 | $25.59 | 100 |
| 2024-09-04 | 26.10 | $25.68 | 531 |
| 2024-09-03 | 26.12 | $25.72 | 25010 |
| 2024-08-30 | 26.12 | $26.47 | 849 |
| 2024-08-29 | 26.04 | $26.17 | 3711 |
| 2024-08-28 | 25.99 | $26.23 | 100 |
| 2024-08-27 | 25.94 | $26.42 | 1600 |
| 2024-08-26 | 25.86 | $26.38 | 300 |
| 2024-08-23 | 25.78 | $26.54 | 4000 |
| 2024-08-22 | 25.68 | $26.14 | 2800 |
| 2024-08-21 | 25.61 | $26.47 | 3439 |
| 2024-08-20 | 25.51 | $26.34 | 8700 |
| 2024-08-19 | 25.42 | $26.41 | 15800 |
| 2024-08-16 | 25.33 | $26.10 | 100 |
| 2024-08-15 | 25.26 | $26.05 | 4101 |
| 2024-08-14 | 25.20 | $25.62 | 600 |
| 2024-08-13 | 25.19 | $25.54 | 3400 |
| 2024-08-12 | 25.19 | $25.03 | 12200 |
| 2024-08-09 | 25.25 | $25.01 | 4100 |
| 2024-08-08 | 25.32 | $24.88 | 10900 |
| 2024-08-07 | 25.41 | $24.33 | 3512 |
| 2024-08-06 | 25.56 | $24.53 | 25000 |
| 2024-08-05 | 25.71 | $24.27 | 2637 |
| 2024-08-02 | 25.89 | $24.98 | 100 |
| 2024-08-01 | 26.02 | $25.53 | 600 |
| 2024-07-31 | 26.10 | $26.04 | 2900 |
| 2024-07-30 | 26.13 | $25.51 | 9500 |
| 2024-07-29 | 26.21 | $25.68 | 7502 |
| 2024-07-26 | 26.28 | $25.57 | 3614 |
| 2024-07-25 | 26.36 | $25.31 | 4500 |
| 2024-07-24 | 26.47 | $25.48 | 236 |
| 2024-07-23 | 26.56 | $26.39 | 3123 |
| 2024-07-22 | 26.57 | $26.45 | 7100 |
| 2024-07-19 | 26.57 | $26.05 | 4500 |
| 2024-07-18 | 26.61 | $26.28 | 541 |
| 2024-07-17 | 26.63 | $26.44 | 1200 |
| 2024-07-16 | 26.63 | $27.10 | 2748 |
| 2024-07-15 | 26.56 | $26.99 | 7000 |
| 2024-07-12 | 26.50 | $26.84 | 2819 |
| 2024-07-11 | 26.44 | $26.71 | 2436 |
| 2024-07-10 | 26.40 | $27.13 | 5011 |
| 2024-07-09 | 26.30 | $26.81 | 2700 |
| 2024-07-08 | 26.23 | $26.76 | 5500 |
| 2024-07-05 | 26.16 | $26.74 | 17845 |
| 2024-07-03 | 26.08 | $26.52 | 3010 |
| 2024-07-02 | 26.02 | $26.30 | 4317 |
| 2024-07-01 | 25.98 | $26.11 | 3838 |
| 2024-06-28 | 25.94 | $26.00 | 1514 |
| 2024-06-27 | 25.91 | $26.06 | 15647 |
| 2024-06-26 | 25.88 | $26.07 | 6000 |
| 2024-06-25 | 25.83 | $26.07 | 13648 |
| 2024-06-24 | 25.79 | $26.04 | 7408 |
| 2024-06-21 | 25.74 | $26.04 | 9100 |
| 2024-06-20 | 25.68 | $26.11 | 3201 |
| 2024-06-18 | 25.62 | $26.23 | 4748 |
| 2024-06-17 | 25.54 | $26.17 | 7500 |
| 2024-06-14 | 25.46 | $25.93 | 1634 |
| 2024-06-13 | 25.39 | $25.96 | 1324 |
| 2024-06-12 | 25.33 | $25.89 | 4700 |
| 2024-06-11 | 25.26 | $25.51 | 100 |
| 2024-06-10 | 25.23 | $25.50 | 244 |
| 2024-06-07 | 25.19 | $25.38 | 100 |
| 2024-06-06 | 25.16 | $25.44 | 100 |
| 2024-06-05 | 25.13 | $25.50 | 100 |
| 2024-06-04 | 25.08 | $25.13 | 100 |
| 2024-06-03 | 25.07 | $25.07 | — |
| 2024-05-31 | 25.05 | $25.07 | 100 |
| 2024-05-30 | 25.04 | $24.91 | 100 |
| 2024-05-29 | 25.03 | $25.10 | 600 |
| 2024-05-28 | 25.00 | $25.27 | 100 |
| 2024-05-24 | 24.95 | $25.21 | 100 |
| 2024-05-23 | 24.90 | $25.00 | 100 |
| 2024-05-22 | 24.86 | $25.11 | 100 |
| 2024-05-21 | 24.81 | $25.25 | — |
| 2024-05-20 | 24.74 | $25.20 | 239 |
| 2024-05-17 | 24.67 | $25.12 | 100 |
| 2024-05-16 | 24.60 | $25.13 | 200 |
| 2024-05-15 | 24.52 | $25.24 | 1100 |
| 2024-05-14 | 24.42 | $24.88 | 100 |
| 2024-05-13 | 24.35 | $24.71 | 100 |
| 2024-05-10 | 24.30 | $24.75 | 125 |
| 2024-05-09 | 24.24 | $24.67 | 100 |
| 2024-05-08 | 24.19 | $24.58 | 100 |
| 2024-05-07 | 24.15 | $24.63 | 400 |
| 2024-05-06 | 24.11 | $24.63 | 529 |
| 2024-05-03 | 24.06 | $24.35 | 228 |
| 2024-05-02 | 24.05 | $24.02 | 200 |
| 2024-05-01 | 24.07 | $23.82 | 100 |
| 2024-04-30 | 24.11 | $23.95 | 100 |
| 2024-04-29 | 24.15 | $24.40 | 700 |
| 2024-04-26 | 24.14 | $24.33 | 500 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
35.94
2026-07-24
Close Price
$35.47
Vol: 1500
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
23.88
Average
29.51
Maximum
36.63
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 35.94 | $35.47 | 1500 |
| 2026-07-23 | 36.04 | $35.55 | 3200 |
| 2026-07-22 | 36.14 | $36.04 | 600 |
| 2026-07-21 | 36.15 | $36.09 | 1200 |
| 2026-07-20 | 36.16 | $35.67 | 2916 |
| 2026-07-17 | 36.25 | $35.78 | 600 |
| 2026-07-16 | 36.34 | $36.08 | 921 |
| 2026-07-15 | 36.37 | $36.38 | 1500 |
| 2026-07-14 | 36.34 | $36.27 | 1700 |
| 2026-07-13 | 36.34 | $36.08 | 3902 |
| 2026-07-10 | 36.37 | $36.43 | 2231 |
| 2026-07-09 | 36.33 | $36.30 | 13518 |
| 2026-07-08 | 36.30 | $35.98 | 2200 |
| 2026-07-07 | 36.35 | $36.03 | 1948 |
| 2026-07-06 | 36.38 | $36.42 | 200 |
| 2026-07-02 | 36.34 | $36.14 | 4800 |
| 2026-07-01 | 36.35 | $36.31 | 2500 |
| 2026-06-30 | 36.32 | $36.69 | 1200 |
| 2026-06-29 | 36.21 | $36.23 | 4100 |
| 2026-06-26 | 36.18 | $35.70 | 705 |
| 2026-06-25 | 36.25 | $35.78 | 314 |
| 2026-06-24 | 36.31 | $35.74 | 1106 |
| 2026-06-23 | 36.38 | $35.81 | 2828 |
| 2026-06-22 | 36.46 | $36.47 | 3100 |
| 2026-06-18 | 36.40 | $36.63 | 1700 |
| 2026-06-17 | 36.30 | $36.04 | 2900 |
| 2026-06-16 | 36.30 | $36.46 | 904 |
| 2026-06-15 | 36.21 | $36.65 | 400 |
| 2026-06-12 | 36.06 | $35.87 | 1130 |
| 2026-06-11 | 36.06 | $35.67 | 700 |
| 2026-06-10 | 36.09 | $34.87 | 700 |
| 2026-06-09 | 36.29 | $35.46 | 1903 |
| 2026-06-08 | 36.40 | $35.60 | 923 |
| 2026-06-05 | 36.49 | $35.41 | 742 |
| 2026-06-04 | 36.63 | $36.51 | 500 |
| 2026-06-03 | 36.55 | $36.36 | 32684 |
| 2026-06-02 | 36.50 | $36.59 | 933 |
| 2026-06-01 | 36.38 | $36.34 | 7827 |
| 2026-05-29 | 36.28 | $36.32 | 800 |
| 2026-05-28 | 36.17 | $36.32 | 500 |
| 2026-05-27 | 36.04 | $36.13 | 2300 |
| 2026-05-26 | 35.92 | $36.09 | 632 |
| 2026-05-22 | 35.79 | $35.76 | 1600 |
| 2026-05-21 | 35.70 | $35.60 | 3200 |
| 2026-05-20 | 35.63 | $35.41 | 1539 |
| 2026-05-19 | 35.58 | $34.89 | 700 |
| 2026-05-18 | 35.62 | $35.15 | 438 |
| 2026-05-15 | 35.61 | $35.32 | 1839 |
| 2026-05-14 | 35.56 | $35.85 | 4300 |
| 2026-05-13 | 35.39 | $35.57 | 1137 |
| 2026-05-12 | 35.23 | $35.35 | 3226 |
| 2026-05-11 | 35.10 | $35.42 | 1149 |
| 2026-05-08 | 34.92 | $35.27 | 1500 |
| 2026-05-07 | 34.74 | $34.92 | 1200 |
| 2026-05-06 | 34.60 | $35.16 | 1727 |
| 2026-05-05 | 34.39 | $34.53 | 1900 |
| 2026-05-04 | 34.26 | $34.17 | 2212 |
| 2026-05-01 | 34.19 | $34.34 | 4041 |
| 2026-04-30 | 34.07 | $34.22 | 549 |
| 2026-04-29 | 33.94 | $33.84 | 2200 |
| 2026-04-28 | 33.87 | $33.89 | 611 |
| 2026-04-27 | 33.78 | $34.13 | 700 |
| 2026-04-24 | 33.61 | $34.14 | 1022 |
| 2026-04-23 | 33.42 | $33.81 | 7716 |
| 2026-04-22 | 33.25 | $33.92 | 629 |
| 2026-04-21 | 33.03 | $33.51 | 1800 |
| 2026-04-20 | 32.86 | $33.73 | 1292 |
| 2026-04-17 | 32.62 | $33.80 | 2600 |
| 2026-04-16 | 32.32 | $33.35 | 514 |
| 2026-04-15 | 32.06 | $33.27 | 616 |
| 2026-04-14 | 31.77 | $32.98 | 5697 |
| 2026-04-13 | 31.50 | $32.55 | 1000 |
| 2026-04-10 | 31.27 | $32.23 | 1501 |
| 2026-04-09 | 31.08 | $32.23 | 3642 |
| 2026-04-08 | 30.86 | $31.99 | 1647 |
| 2026-04-07 | 30.65 | $31.14 | 1918 |
| 2026-04-06 | 30.59 | $31.12 | 2728 |
| 2026-04-02 | 30.53 | $30.97 | 4201 |
| 2026-04-01 | 30.49 | $30.96 | 1300 |
| 2026-03-31 | 30.46 | $30.70 | 4305 |
| 2026-03-30 | 30.47 | $29.74 | 2834 |
| 2026-03-27 | 30.69 | $29.96 | 1421 |
| 2026-03-26 | 30.91 | $30.46 | 7000 |
| 2026-03-25 | 31.05 | $31.09 | 1841 |
| 2026-03-24 | 31.09 | $30.91 | 2100 |
| 2026-03-23 | 31.18 | $31.00 | 631 |
| 2026-03-20 | 31.26 | $30.61 | 876 |
| 2026-03-19 | 31.44 | $31.11 | 1831 |
| 2026-03-18 | 31.54 | $31.17 | 2610 |
| 2026-03-17 | 31.66 | $31.60 | 3500 |
| 2026-03-16 | 31.70 | $31.55 | 4000 |
| 2026-03-13 | 31.75 | $31.20 | 150700 |
| 2026-03-12 | 31.90 | $31.40 | 2243 |
| 2026-03-11 | 32.02 | $31.92 | 1464 |
| 2026-03-10 | 32.06 | $31.94 | 1014 |
| 2026-03-09 | 32.10 | $32.00 | 600 |
| 2026-03-06 | 32.13 | $31.72 | 1847 |
| 2026-03-05 | 32.23 | $32.11 | 1500 |
| 2026-03-04 | 32.26 | $32.29 | 2500 |
| 2026-03-03 | 32.26 | $32.01 | 800 |
| 2026-03-02 | 32.32 | $32.35 | 2300 |
| 2026-02-27 | 32.32 | $32.26 | 5300 |
| 2026-02-26 | 32.33 | $32.43 | 3015 |
| 2026-02-25 | 32.31 | $32.65 | 47500 |
| 2026-02-24 | 32.24 | $32.36 | 3840 |
| 2026-02-23 | 32.23 | $32.06 | 300 |
| 2026-02-20 | 32.27 | $32.39 | 2000 |
| 2026-02-19 | 32.25 | $32.18 | 1900 |
| 2026-02-18 | 32.28 | $32.26 | 311 |
| 2026-02-17 | 32.29 | $32.06 | 1000 |
| 2026-02-13 | 32.34 | $32.02 | 1600 |
| 2026-02-12 | 32.42 | $32.00 | 1618 |
| 2026-02-11 | 32.51 | $32.55 | 2524 |
| 2026-02-10 | 32.49 | $32.53 | 1600 |
| 2026-02-09 | 32.48 | $32.66 | 1900 |
| 2026-02-06 | 32.44 | $32.46 | 1229 |
| 2026-02-05 | 32.44 | $31.77 | 2700 |
| 2026-02-04 | 32.58 | $32.19 | 800 |
| 2026-02-03 | 32.65 | $32.39 | 2300 |
| 2026-02-02 | 32.70 | $32.71 | 213 |
| 2026-01-30 | 32.68 | $32.55 | 2727 |
| 2026-01-29 | 32.69 | $32.76 | 1427 |
| 2026-01-28 | 32.66 | $32.87 | 2044 |
| 2026-01-27 | 32.60 | $32.82 | 2000 |
| 2026-01-26 | 32.54 | $32.66 | 800 |
| 2026-01-23 | 32.50 | $32.49 | 1300 |
| 2026-01-22 | 32.49 | $32.44 | 3415 |
| 2026-01-21 | 32.49 | $32.22 | 5545 |
| 2026-01-20 | 32.54 | $31.87 | 1300 |
| 2026-01-16 | 32.67 | $32.58 | 4600 |
| 2026-01-15 | 32.67 | $32.59 | 3800 |
| 2026-01-14 | 32.67 | $32.52 | 2639 |
| 2026-01-13 | 32.67 | $32.73 | 1608 |
| 2026-01-12 | 32.64 | $32.81 | 3400 |
| 2026-01-09 | 32.58 | $32.76 | 1109 |
| 2026-01-08 | 32.52 | $32.53 | 1243 |
| 2026-01-07 | 32.50 | $32.53 | 949 |
| 2026-01-06 | 32.47 | $32.65 | 838 |
| 2026-01-05 | 32.41 | $32.47 | 2600 |
| 2026-01-02 | 32.38 | $32.24 | 2000 |
| 2025-12-31 | 32.40 | $32.17 | 4133 |
| 2025-12-30 | 32.43 | $32.44 | 1131 |
| 2025-12-29 | 32.40 | $32.47 | 1300 |
| 2025-12-26 | 32.37 | $32.61 | 1000 |
| 2025-12-24 | 32.30 | $32.61 | 400 |
| 2025-12-23 | 32.22 | $32.51 | 3000 |
| 2025-12-22 | 32.14 | $32.35 | 2148 |
| 2025-12-19 | 32.09 | $32.12 | 1746 |
| 2025-12-18 | 32.08 | $31.84 | 3100 |
| 2025-12-17 | 32.12 | $31.57 | 600 |
| 2025-12-16 | 32.22 | $31.98 | 2300 |
| 2025-12-15 | 32.26 | $32.07 | 5800 |
| 2025-12-12 | 32.28 | $32.12 | 3800 |
| 2025-12-11 | 32.29 | $32.49 | 1343 |
| 2025-12-10 | 32.23 | $32.45 | 2220 |
| 2025-12-09 | 32.16 | $32.27 | 1300 |
| 2025-12-08 | 32.12 | $32.26 | 1311 |
| 2025-12-05 | 32.07 | $32.37 | 3500 |
| 2025-12-04 | 31.99 | $32.28 | 72641 |
| 2025-12-03 | 31.92 | $32.26 | 11100 |
| 2025-12-02 | 31.84 | $32.16 | 1200 |
| 2025-12-01 | 31.76 | $32.05 | 1000 |
| 2025-11-28 | 31.70 | $32.21 | 1600 |
| 2025-11-26 | 31.60 | $32.04 | 3100 |
| 2025-11-25 | 31.51 | $31.80 | 11300 |
| 2025-11-24 | 31.46 | $31.54 | 8300 |
| 2025-11-21 | 31.46 | $31.00 | 8800 |
| 2025-11-20 | 31.57 | $30.75 | 13000 |
| 2025-11-19 | 31.76 | $31.29 | 2520 |
| 2025-11-18 | 31.86 | $31.20 | 1908 |
| 2025-11-17 | 32.00 | $31.43 | 1537 |
| 2025-11-14 | 32.10 | $31.73 | 500 |
| 2025-11-13 | 32.17 | $31.73 | 800 |
| 2025-11-12 | 32.24 | $32.31 | 7900 |
| 2025-11-11 | 32.20 | $32.28 | 1923 |
| 2025-11-10 | 32.15 | $32.25 | 736 |
| 2025-11-07 | 32.11 | $31.72 | 5000 |
| 2025-11-06 | 32.17 | $31.67 | 128 |
| 2025-11-05 | 32.24 | $32.07 | 2300 |
| 2025-11-04 | 32.25 | $31.92 | 1700 |
| 2025-11-03 | 32.28 | $32.33 | 700 |
| 2025-10-31 | 32.24 | $32.30 | 1400 |
| 2025-10-30 | 32.18 | $32.16 | 836 |
| 2025-10-29 | 32.15 | $32.48 | 518 |
| 2025-10-28 | 32.05 | $32.49 | 1200 |
| 2025-10-27 | 31.92 | $32.41 | 2838 |
| 2025-10-24 | 31.79 | $32.01 | 600 |
| 2025-10-23 | 31.72 | $31.74 | 349 |
| 2025-10-22 | 31.69 | $31.54 | 2100 |
| 2025-10-21 | 31.70 | $31.77 | 2400 |
| 2025-10-20 | 31.66 | $31.79 | 716 |
| 2025-10-17 | 31.62 | $31.43 | 2200 |
| 2025-10-16 | 31.64 | $31.29 | 3243 |
| 2025-10-15 | 31.69 | $31.49 | 989 |
| 2025-10-14 | 31.70 | $31.36 | 740 |
| 2025-10-13 | 31.75 | $31.43 | 1515 |
| 2025-10-10 | 31.78 | $30.93 | 700 |
| 2025-10-09 | 31.92 | $31.77 | 349 |
| 2025-10-08 | 31.91 | $31.89 | 5834 |
| 2025-10-07 | 31.87 | $31.71 | 2400 |
| 2025-10-06 | 31.86 | $31.88 | 4330 |
| 2025-10-03 | 31.80 | $31.75 | 4500 |
| 2025-10-02 | 31.76 | $31.74 | 900 |
| 2025-10-01 | 31.72 | $31.75 | 635 |
| 2025-09-30 | 31.67 | $31.67 | 1100 |
| 2025-09-29 | 31.62 | $31.57 | 600 |
| 2025-09-26 | 31.58 | $31.50 | 8800 |
| 2025-09-25 | 31.54 | $31.30 | 2324 |
| 2025-09-24 | 31.54 | $31.43 | 200 |
| 2025-09-23 | 31.52 | $31.53 | 3728 |
| 2025-09-22 | 31.46 | $31.72 | 3400 |
| 2025-09-19 | 31.35 | $31.56 | 34212 |
| 2025-09-18 | 31.25 | $31.38 | 1298 |
| 2025-09-17 | 31.18 | $31.18 | 2917 |
| 2025-09-16 | 31.13 | $31.25 | 8702 |
| 2025-09-15 | 31.06 | $31.35 | 600 |
| 2025-09-12 | 30.95 | $31.16 | 405 |
| 2025-09-11 | 30.87 | $31.13 | 1200 |
| 2025-09-10 | 30.77 | $30.90 | 2700 |
| 2025-09-09 | 30.71 | $30.80 | 6936 |
| 2025-09-08 | 30.65 | $30.68 | 1538 |
| 2025-09-05 | 30.61 | $30.59 | 342 |
| 2025-09-04 | 30.58 | $30.69 | 7000 |
| 2025-09-03 | 30.52 | $30.41 | 600 |
| 2025-09-02 | 30.51 | $30.22 | 3146 |
| 2025-08-29 | 30.54 | $30.43 | 1200 |
| 2025-08-28 | 30.52 | $30.65 | 826 |
| 2025-08-27 | 30.46 | $30.53 | 300 |
| 2025-08-26 | 30.40 | $30.44 | 416 |
| 2025-08-25 | 30.36 | $30.32 | 2049 |
| 2025-08-22 | 30.33 | $30.38 | 1025 |
| 2025-08-21 | 30.28 | $29.91 | 619 |
| 2025-08-20 | 30.32 | $30.01 | 2230 |
| 2025-08-19 | 30.35 | $30.09 | 600 |
| 2025-08-18 | 30.36 | $30.32 | 4100 |
| 2025-08-15 | 30.32 | $30.32 | 1900 |
| 2025-08-14 | 30.27 | $30.41 | 3430 |
| 2025-08-13 | 30.19 | $30.38 | 1709 |
| 2025-08-12 | 30.11 | $30.29 | 524 |
| 2025-08-11 | 30.03 | $29.95 | 500 |
| 2025-08-08 | 30.00 | $30.05 | 522 |
| 2025-08-07 | 29.95 | $29.82 | 1406 |
| 2025-08-06 | 29.93 | $29.85 | 3100 |
| 2025-08-05 | 29.91 | $29.62 | 1111 |
| 2025-08-04 | 29.92 | $29.76 | 247 |
| 2025-08-01 | 29.91 | $29.28 | 1300 |
| 2025-07-31 | 29.99 | $29.81 | 200 |
| 2025-07-30 | 29.97 | $29.87 | 1500 |
| 2025-07-29 | 29.94 | $29.87 | 100 |
| 2025-07-28 | 29.89 | $29.92 | 4014 |
| 2025-07-25 | 29.82 | $29.92 | 835 |
| 2025-07-24 | 29.74 | $29.82 | 1900 |
| 2025-07-23 | 29.67 | $29.72 | 335 |
| 2025-07-22 | 29.60 | $29.55 | 300 |
| 2025-07-21 | 29.56 | $29.53 | 2400 |
| 2025-07-18 | 29.50 | $29.45 | 530 |
| 2025-07-17 | 29.46 | $29.43 | 315 |
| 2025-07-16 | 29.40 | $29.27 | 700 |
| 2025-07-15 | 29.37 | $29.20 | 11500 |
| 2025-07-14 | 29.35 | $29.27 | 700 |
| 2025-07-11 | 29.30 | $29.20 | 1420 |
| 2025-07-10 | 29.26 | $29.29 | 1549 |
| 2025-07-09 | 29.19 | $29.25 | 312 |
| 2025-07-08 | 29.11 | $29.08 | 2614 |
| 2025-07-07 | 29.06 | $29.10 | 1000 |
| 2025-07-03 | 28.98 | $29.33 | 2523 |
| 2025-07-02 | 28.85 | $29.03 | 4500 |
| 2025-07-01 | 28.75 | $28.88 | 541 |
| 2025-06-30 | 28.67 | $28.97 | 300 |
| 2025-06-27 | 28.55 | $28.81 | 900 |
| 2025-06-26 | 28.44 | $28.68 | 1247 |
| 2025-06-25 | 28.34 | $28.42 | 600 |
| 2025-06-24 | 28.27 | $28.44 | 1400 |
| 2025-06-23 | 28.19 | $28.11 | 1900 |
| 2025-06-20 | 28.17 | $27.83 | 3723 |
| 2025-06-18 | 28.19 | $27.86 | 4209 |
| 2025-06-17 | 28.21 | $27.87 | 1800 |
| 2025-06-16 | 28.23 | $28.10 | 1300 |
| 2025-06-13 | 28.21 | $27.91 | 2606 |
| 2025-06-12 | 28.21 | $28.19 | 300 |
| 2025-06-11 | 28.15 | $28.13 | 943 |
| 2025-06-10 | 28.10 | $28.17 | 1000 |
| 2025-06-09 | 28.02 | $28.01 | 1624 |
| 2025-06-06 | 27.96 | $28.03 | 711 |
| 2025-06-05 | 27.89 | $27.72 | 938 |
| 2025-06-04 | 27.86 | $27.87 | 807 |
| 2025-06-03 | 27.80 | $27.87 | 60600 |
| 2025-06-02 | 27.72 | $27.71 | 78300 |
| 2025-05-30 | 27.66 | $27.56 | 6800 |
| 2025-05-29 | 27.62 | $27.55 | 13707 |
| 2025-05-28 | 27.58 | $27.47 | 59439 |
| 2025-05-27 | 27.53 | $27.59 | 3548 |
| 2025-05-23 | 27.46 | $27.08 | 1000 |
| 2025-05-22 | 27.47 | $27.23 | 3336 |
| 2025-05-21 | 27.46 | $27.25 | 1620 |
| 2025-05-20 | 27.43 | $27.68 | 6000 |
| 2025-05-19 | 27.31 | $27.80 | 1421 |
| 2025-05-16 | 27.13 | $27.79 | 1200 |
| 2025-05-15 | 26.93 | $27.61 | 6918 |
| 2025-05-14 | 26.73 | $27.46 | 1707 |
| 2025-05-13 | 26.52 | $27.46 | 2300 |
| 2025-05-12 | 26.28 | $27.23 | 2900 |
| 2025-05-09 | 26.05 | $26.41 | 133339 |
| 2025-05-08 | 25.95 | $26.40 | 1906 |
| 2025-05-07 | 25.84 | $26.25 | 1843 |
| 2025-05-06 | 25.75 | $26.18 | 600 |
| 2025-05-05 | 25.65 | $26.35 | 4600 |
| 2025-05-02 | 25.50 | $26.49 | 23704 |
| 2025-05-01 | 25.29 | $26.11 | 2826 |
| 2025-04-30 | 25.13 | $25.94 | 1400 |
| 2025-04-29 | 24.99 | $25.90 | 1230 |
| 2025-04-28 | 24.83 | $25.76 | 2100 |
| 2025-04-25 | 24.68 | $25.71 | 3549 |
| 2025-04-24 | 24.52 | $25.57 | 6800 |
| 2025-04-23 | 24.37 | $25.08 | 10043 |
| 2025-04-22 | 24.29 | $24.63 | 9113 |
| 2025-04-21 | 24.31 | $24.02 | 14800 |
| 2025-04-17 | 24.46 | $24.60 | 5100 |
| 2025-04-16 | 24.51 | $24.59 | 6600 |
| 2025-04-15 | 24.58 | $25.11 | 5800 |
| 2025-04-14 | 24.56 | $25.12 | 10028 |
| 2025-04-11 | 24.54 | $24.91 | 9400 |
| 2025-04-10 | 24.56 | $24.52 | 11646 |
| 2025-04-09 | 24.67 | $25.36 | 23534 |
| 2025-04-08 | 24.63 | $23.16 | 9138 |
| 2025-04-07 | 25.05 | $23.58 | 4700 |
| 2025-04-04 | 25.46 | $23.58 | 3045 |
| 2025-04-03 | 25.93 | $25.09 | 3240 |
| 2025-04-02 | 26.16 | $26.43 | 16846 |
| 2025-04-01 | 26.16 | $26.24 | 46112 |
| 2025-03-31 | 26.19 | $26.15 | 1126 |
| 2025-03-28 | 26.26 | $26.02 | 1108 |
| 2025-03-27 | 26.36 | $26.56 | 1636 |
| 2025-03-26 | 26.36 | $26.68 | 248 |
| 2025-03-25 | 26.35 | $26.99 | 1100 |
| 2025-03-24 | 26.27 | $26.92 | 1241 |
| 2025-03-21 | 26.20 | $26.45 | 100 |
| 2025-03-20 | 26.21 | $26.46 | 338 |
| 2025-03-19 | 26.24 | $26.49 | 900 |
| 2025-03-18 | 26.26 | $26.23 | 1305 |
| 2025-03-17 | 26.34 | $26.56 | 1700 |
| 2025-03-14 | 26.37 | $26.37 | 500 |
| 2025-03-13 | 26.45 | $25.76 | 109 |
| 2025-03-12 | 26.68 | $26.18 | 1100 |
| 2025-03-11 | 26.86 | $26.01 | 2000 |
| 2025-03-10 | 27.11 | $26.22 | 800 |
| 2025-03-07 | 27.35 | $26.96 | 2816 |
| 2025-03-06 | 27.48 | $26.79 | 22303 |
| 2025-03-05 | 27.67 | $27.32 | 5800 |
| 2025-03-04 | 27.78 | $26.97 | 2031 |
| 2025-03-03 | 27.98 | $27.29 | 3600 |
| 2025-02-28 | 28.15 | $27.85 | 600 |
| 2025-02-27 | 28.23 | $27.42 | 8614 |
| 2025-02-26 | 28.41 | $27.91 | 2100 |
| 2025-02-25 | 28.51 | $27.88 | 1144 |
| 2025-02-24 | 28.65 | $28.07 | 900 |
| 2025-02-21 | 28.76 | $28.28 | 3431 |
| 2025-02-20 | 28.84 | $28.85 | 700 |
| 2025-02-19 | 28.82 | $29.00 | 2348 |
| 2025-02-18 | 28.76 | $28.97 | 700 |
| 2025-02-14 | 28.70 | $28.94 | 12900 |
| 2025-02-13 | 28.63 | $28.87 | 14005 |
| 2025-02-12 | 28.57 | $28.50 | 123500 |
| 2025-02-11 | 28.57 | $28.59 | 4800 |
| 2025-02-10 | 28.56 | $28.60 | 1046 |
| 2025-02-07 | 28.54 | $28.40 | 200 |
| 2025-02-06 | 28.55 | $28.64 | 6800 |
| 2025-02-05 | 28.52 | $28.55 | 5637 |
| 2025-02-04 | 28.50 | $28.48 | 2300 |
| 2025-02-03 | 28.50 | $28.24 | 5700 |
| 2025-01-31 | 28.54 | $28.48 | 1407 |
| 2025-01-30 | 28.54 | $28.63 | 13400 |
| 2025-01-29 | 28.50 | $28.58 | 634 |
| 2025-01-28 | 28.47 | $28.66 | 446 |
| 2025-01-27 | 28.42 | $28.36 | 1015 |
| 2025-01-24 | 28.42 | $28.80 | 1800 |
| 2025-01-23 | 28.33 | $28.86 | 4104 |
| 2025-01-22 | 28.20 | $28.77 | 11713 |
| 2025-01-21 | 28.08 | $28.60 | 642 |
| 2025-01-17 | 27.98 | $28.43 | 1611 |
| 2025-01-16 | 27.90 | $28.12 | 1100 |
| 2025-01-15 | 27.86 | $28.19 | 1549 |
| 2025-01-14 | 27.81 | $27.58 | 3223 |
| 2025-01-13 | 27.88 | $27.57 | 9545 |
| 2025-01-10 | 27.97 | $27.53 | 20900 |
| 2025-01-08 | 28.07 | $27.96 | 6100 |
| 2025-01-07 | 28.11 | $27.94 | 500 |
| 2025-01-06 | 28.15 | $28.30 | 800 |
| 2025-01-03 | 28.13 | $28.09 | 211 |
| 2025-01-02 | 28.15 | $27.73 | 5700 |
| 2024-12-31 | 28.24 | $27.78 | 732 |
| 2024-12-30 | 28.34 | $27.94 | 9228 |
| 2024-12-27 | 28.43 | $28.23 | 3114 |
| 2024-12-26 | 28.46 | $28.53 | 19600 |
| 2024-12-24 | 28.44 | $28.49 | 200 |
| 2024-12-23 | 28.42 | $28.23 | 408 |
| 2024-12-20 | 28.46 | $27.98 | 4000 |
| 2024-12-19 | 28.55 | $27.67 | 1720 |
| 2024-12-18 | 28.72 | $27.75 | 849 |
| 2024-12-17 | 28.90 | $28.60 | 600 |
| 2024-12-16 | 28.93 | $28.87 | 4700 |
| 2024-12-13 | 28.90 | $28.70 | 1423 |
| 2024-12-12 | 28.91 | $28.72 | 2000 |
| 2024-12-11 | 28.90 | $28.90 | 9227 |
| 2024-12-10 | 28.86 | $28.58 | 13523 |
| 2024-12-09 | 28.88 | $28.66 | 14400 |
| 2024-12-06 | 28.88 | $28.91 | 1329 |
| 2024-12-05 | 28.82 | $28.81 | 8200 |
| 2024-12-04 | 28.78 | $28.89 | 1200 |
| 2024-12-03 | 28.71 | $28.73 | 837 |
| 2024-12-02 | 28.66 | $28.71 | 1115 |
| 2024-11-29 | 28.60 | $28.69 | 1214 |
| 2024-11-27 | 28.53 | $28.56 | 1439 |
| 2024-11-26 | 28.48 | $28.69 | 500 |
| 2024-11-25 | 28.40 | $28.53 | 2500 |
| 2024-11-22 | 28.33 | $28.39 | 3919 |
| 2024-11-21 | 28.27 | $28.27 | 900 |
| 2024-11-20 | 28.23 | $28.12 | 2007 |
| 2024-11-19 | 28.21 | $28.10 | 1708 |
| 2024-11-18 | 28.20 | $28.00 | 900 |
| 2024-11-15 | 28.19 | $27.86 | 1236 |
| 2024-11-14 | 28.22 | $28.19 | 100 |
| 2024-11-13 | 28.18 | $28.37 | 2614 |
| 2024-11-12 | 28.09 | $28.40 | 1900 |
| 2024-11-11 | 27.98 | $28.51 | 1209 |
| 2024-11-08 | 27.82 | $28.43 | 4200 |
| 2024-11-07 | 27.66 | $28.31 | 643 |
| 2024-11-06 | 27.49 | $28.17 | 8748 |
| 2024-11-05 | 27.32 | $27.26 | 1100 |
| 2024-11-04 | 27.32 | $26.89 | 200 |
| 2024-11-01 | 27.39 | $26.98 | 10639 |
| 2024-10-31 | 27.46 | $26.94 | 17000 |
| 2024-10-30 | 27.54 | $27.41 | 8600 |
| 2024-10-29 | 27.54 | $27.45 | 2048 |
| 2024-10-28 | 27.52 | $27.40 | 2722 |
| 2024-10-25 | 27.51 | $27.32 | 102 |
| 2024-10-24 | 27.52 | $27.31 | 2700 |
| 2024-10-23 | 27.52 | $27.16 | 1647 |
| 2024-10-22 | 27.56 | $27.47 | 1834 |
| 2024-10-21 | 27.54 | $27.54 | 2441 |
| 2024-10-18 | 27.49 | $27.60 | 1000 |
| 2024-10-17 | 27.42 | $27.49 | 2109 |
| 2024-10-16 | 27.36 | $27.47 | 3530 |
| 2024-10-15 | 27.30 | $27.35 | 2700 |
| 2024-10-14 | 27.25 | $27.57 | 800 |
| 2024-10-11 | 27.14 | $27.30 | 335 |
| 2024-10-10 | 27.07 | $27.13 | 1000 |
| 2024-10-09 | 27.02 | $27.17 | 1506 |
| 2024-10-08 | 26.95 | $27.00 | 4038 |
| 2024-10-07 | 26.91 | $26.73 | 7100 |
| 2024-10-04 | 26.91 | $26.96 | 3304 |
| 2024-10-03 | 26.87 | $26.75 | 3304 |
| 2024-10-02 | 26.86 | $26.77 | 10000 |
| 2024-10-01 | 26.84 | $26.73 | 6608 |
| 2024-09-30 | 26.83 | $27.02 | 8820 |
| 2024-09-27 | 26.75 | $26.91 | 613 |
| 2024-09-26 | 26.68 | $26.93 | 1300 |
| 2024-09-25 | 26.59 | $26.77 | 541 |
| 2024-09-24 | 26.53 | $26.86 | 3400 |
| 2024-09-23 | 26.43 | $26.76 | 2500 |
| 2024-09-20 | 26.33 | $26.72 | 1800 |
| 2024-09-19 | 26.23 | $26.79 | 1100 |
| 2024-09-18 | 26.09 | $26.27 | 2011 |
| 2024-09-17 | 26.05 | $26.31 | 7001 |
| 2024-09-16 | 25.98 | $26.33 | 15000 |
| 2024-09-13 | 25.90 | $26.26 | 3708 |
| 2024-09-12 | 25.82 | $26.07 | 9200 |
| 2024-09-11 | 25.77 | $25.87 | 1422 |
| 2024-09-10 | 25.76 | $25.56 | 1700 |
| 2024-09-09 | 25.80 | $25.44 | 900 |
| 2024-09-06 | 25.88 | $25.19 | 444 |
| 2024-09-05 | 26.03 | $25.59 | 100 |
| 2024-09-04 | 26.11 | $25.68 | 531 |
| 2024-09-03 | 26.19 | $25.72 | 25010 |
| 2024-08-30 | 26.27 | $26.47 | 849 |
| 2024-08-29 | 26.20 | $26.17 | 3711 |
| 2024-08-28 | 26.19 | $26.23 | 100 |
| 2024-08-27 | 26.16 | $26.42 | 1600 |
| 2024-08-26 | 26.09 | $26.38 | 300 |
| 2024-08-23 | 26.01 | $26.54 | 4000 |
| 2024-08-22 | 25.88 | $26.14 | 2800 |
| 2024-08-21 | 25.82 | $26.47 | 3439 |
| 2024-08-20 | 25.67 | $26.34 | 8700 |
| 2024-08-19 | 25.53 | $26.41 | 15800 |
| 2024-08-16 | 25.36 | $26.10 | 100 |
| 2024-08-15 | 25.22 | $26.05 | 4101 |
| 2024-08-14 | 25.07 | $25.62 | 600 |
| 2024-08-13 | 24.99 | $25.54 | 3400 |
| 2024-08-12 | 24.92 | $25.03 | 12200 |
| 2024-08-09 | 24.94 | $25.01 | 4100 |
| 2024-08-08 | 24.98 | $24.88 | 10900 |
| 2024-08-07 | 25.05 | $24.33 | 3512 |
| 2024-08-06 | 25.25 | $24.53 | 25000 |
| 2024-08-05 | 25.44 | $24.27 | 2637 |
| 2024-08-02 | 25.72 | $24.98 | 100 |
| 2024-08-01 | 25.89 | $25.53 | 600 |
| 2024-07-31 | 25.98 | $26.04 | 2900 |
| 2024-07-30 | 25.98 | $25.51 | 9500 |
| 2024-07-29 | 26.08 | $25.68 | 7502 |
| 2024-07-26 | 26.17 | $25.57 | 3614 |
| 2024-07-25 | 26.30 | $25.31 | 4500 |
| 2024-07-24 | 26.50 | $25.48 | 236 |
| 2024-07-23 | 26.69 | $26.39 | 3123 |
| 2024-07-22 | 26.73 | $26.45 | 7100 |
| 2024-07-19 | 26.75 | $26.05 | 4500 |
| 2024-07-18 | 26.86 | $26.28 | 541 |
| 2024-07-17 | 26.94 | $26.44 | 1200 |
| 2024-07-16 | 27.00 | $27.10 | 2748 |
| 2024-07-15 | 26.92 | $26.99 | 7000 |
| 2024-07-12 | 26.85 | $26.84 | 2819 |
| 2024-07-11 | 26.80 | $26.71 | 2436 |
| 2024-07-10 | 26.76 | $27.13 | 5011 |
| 2024-07-09 | 26.63 | $26.81 | 2700 |
| 2024-07-08 | 26.54 | $26.76 | 5500 |
| 2024-07-05 | 26.44 | $26.74 | 17845 |
| 2024-07-03 | 26.33 | $26.52 | 3010 |
| 2024-07-02 | 26.25 | $26.30 | 4317 |
| 2024-07-01 | 26.20 | $26.11 | 3838 |
| 2024-06-28 | 26.18 | $26.00 | 1514 |
| 2024-06-27 | 26.17 | $26.06 | 15647 |
| 2024-06-26 | 26.15 | $26.07 | 6000 |
| 2024-06-25 | 26.12 | $26.07 | 13648 |
| 2024-06-24 | 26.09 | $26.04 | 7408 |
| 2024-06-21 | 26.05 | $26.04 | 9100 |
| 2024-06-20 | 26.01 | $26.11 | 3201 |
| 2024-06-18 | 25.94 | $26.23 | 4748 |
| 2024-06-17 | 25.84 | $26.17 | 7500 |
| 2024-06-14 | 25.72 | $25.93 | 1634 |
| 2024-06-13 | 25.64 | $25.96 | 1324 |
| 2024-06-12 | 25.54 | $25.89 | 4700 |
| 2024-06-11 | 25.43 | $25.51 | 100 |
| 2024-06-10 | 25.39 | $25.50 | 244 |
| 2024-06-07 | 25.33 | $25.38 | 100 |
| 2024-06-06 | 25.30 | $25.44 | 100 |
| 2024-06-05 | 25.24 | $25.50 | 100 |
| 2024-06-04 | 25.16 | $25.13 | 100 |
| 2024-06-03 | 25.15 | $25.07 | — |
| 2024-05-31 | 25.14 | $25.07 | 100 |
| 2024-05-30 | 25.13 | $24.91 | 100 |
| 2024-05-29 | 25.16 | $25.10 | 600 |
| 2024-05-28 | 25.14 | $25.27 | 100 |
| 2024-05-24 | 25.09 | $25.21 | 100 |
| 2024-05-23 | 25.04 | $25.00 | 100 |
| 2024-05-22 | 25.02 | $25.11 | 100 |
| 2024-05-21 | 24.98 | $25.25 | — |
| 2024-05-20 | 24.90 | $25.20 | 239 |
| 2024-05-17 | 24.81 | $25.12 | 100 |
| 2024-05-16 | 24.73 | $25.13 | 200 |
| 2024-05-15 | 24.63 | $25.24 | 1100 |
| 2024-05-14 | 24.49 | $24.88 | 100 |
| 2024-05-13 | 24.41 | $24.71 | 100 |
| 2024-05-10 | 24.35 | $24.75 | 125 |
| 2024-05-09 | 24.27 | $24.67 | 100 |
| 2024-05-08 | 24.19 | $24.58 | 100 |
| 2024-05-07 | 24.13 | $24.63 | 400 |
| 2024-05-06 | 24.04 | $24.63 | 529 |
| 2024-05-03 | 23.94 | $24.35 | 228 |
| 2024-05-02 | 23.88 | $24.02 | 200 |
| 2024-05-01 | 23.89 | $23.82 | 100 |
| 2024-04-30 | 23.94 | $23.95 | 100 |
| 2024-04-29 | 23.97 | $24.40 | 700 |
| 2024-04-26 | 23.92 | $24.33 | 500 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
35.70
2026-07-24
Close Price
$35.47
Vol: 1500
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
23.80
Average
29.51
Maximum
36.65
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 35.70 | $35.47 | 1500 |
| 2026-07-23 | 35.83 | $35.55 | 3200 |
| 2026-07-22 | 35.96 | $36.04 | 600 |
| 2026-07-21 | 35.96 | $36.09 | 1200 |
| 2026-07-20 | 35.95 | $35.67 | 2916 |
| 2026-07-17 | 36.08 | $35.78 | 600 |
| 2026-07-16 | 36.19 | $36.08 | 921 |
| 2026-07-15 | 36.24 | $36.38 | 1500 |
| 2026-07-14 | 36.19 | $36.27 | 1700 |
| 2026-07-13 | 36.18 | $36.08 | 3902 |
| 2026-07-10 | 36.22 | $36.43 | 2231 |
| 2026-07-09 | 36.16 | $36.30 | 13518 |
| 2026-07-08 | 36.12 | $35.98 | 2200 |
| 2026-07-07 | 36.18 | $36.03 | 1948 |
| 2026-07-06 | 36.23 | $36.42 | 200 |
| 2026-07-02 | 36.17 | $36.14 | 4800 |
| 2026-07-01 | 36.18 | $36.31 | 2500 |
| 2026-06-30 | 36.14 | $36.69 | 1200 |
| 2026-06-29 | 35.97 | $36.23 | 4100 |
| 2026-06-26 | 35.91 | $35.70 | 705 |
| 2026-06-25 | 36.00 | $35.78 | 314 |
| 2026-06-24 | 36.08 | $35.74 | 1106 |
| 2026-06-23 | 36.20 | $35.81 | 2828 |
| 2026-06-22 | 36.31 | $36.47 | 3100 |
| 2026-06-18 | 36.24 | $36.63 | 1700 |
| 2026-06-17 | 36.09 | $36.04 | 2900 |
| 2026-06-16 | 36.10 | $36.46 | 904 |
| 2026-06-15 | 35.97 | $36.65 | 400 |
| 2026-06-12 | 35.76 | $35.87 | 1130 |
| 2026-06-11 | 35.74 | $35.67 | 700 |
| 2026-06-10 | 35.78 | $34.87 | 700 |
| 2026-06-09 | 36.07 | $35.46 | 1903 |
| 2026-06-08 | 36.24 | $35.60 | 923 |
| 2026-06-05 | 36.40 | $35.41 | 742 |
| 2026-06-04 | 36.65 | $36.51 | 500 |
| 2026-06-03 | 36.59 | $36.36 | 32684 |
| 2026-06-02 | 36.55 | $36.59 | 933 |
| 2026-06-01 | 36.43 | $36.34 | 7827 |
| 2026-05-29 | 36.34 | $36.32 | 800 |
| 2026-05-28 | 36.24 | $36.32 | 500 |
| 2026-05-27 | 36.10 | $36.13 | 2300 |
| 2026-05-26 | 35.98 | $36.09 | 632 |
| 2026-05-22 | 35.83 | $35.76 | 1600 |
| 2026-05-21 | 35.75 | $35.60 | 3200 |
| 2026-05-20 | 35.69 | $35.41 | 1539 |
| 2026-05-19 | 35.67 | $34.89 | 700 |
| 2026-05-18 | 35.80 | $35.15 | 438 |
| 2026-05-15 | 35.86 | $35.32 | 1839 |
| 2026-05-14 | 35.87 | $35.85 | 4300 |
| 2026-05-13 | 35.69 | $35.57 | 1137 |
| 2026-05-12 | 35.55 | $35.35 | 3226 |
| 2026-05-11 | 35.44 | $35.42 | 1149 |
| 2026-05-08 | 35.26 | $35.27 | 1500 |
| 2026-05-07 | 35.08 | $34.92 | 1200 |
| 2026-05-06 | 34.96 | $35.16 | 1727 |
| 2026-05-05 | 34.72 | $34.53 | 1900 |
| 2026-05-04 | 34.62 | $34.17 | 2212 |
| 2026-05-01 | 34.60 | $34.34 | 4041 |
| 2026-04-30 | 34.50 | $34.22 | 549 |
| 2026-04-29 | 34.40 | $33.84 | 2200 |
| 2026-04-28 | 34.39 | $33.89 | 611 |
| 2026-04-27 | 34.35 | $34.13 | 700 |
| 2026-04-24 | 34.21 | $34.14 | 1022 |
| 2026-04-23 | 34.02 | $33.81 | 7716 |
| 2026-04-22 | 33.88 | $33.92 | 629 |
| 2026-04-21 | 33.65 | $33.51 | 1800 |
| 2026-04-20 | 33.50 | $33.73 | 1292 |
| 2026-04-17 | 33.23 | $33.80 | 2600 |
| 2026-04-16 | 32.87 | $33.35 | 514 |
| 2026-04-15 | 32.56 | $33.27 | 616 |
| 2026-04-14 | 32.19 | $32.98 | 5697 |
| 2026-04-13 | 31.84 | $32.55 | 1000 |
| 2026-04-10 | 31.54 | $32.23 | 1501 |
| 2026-04-09 | 31.27 | $32.23 | 3642 |
| 2026-04-08 | 30.95 | $31.99 | 1647 |
| 2026-04-07 | 30.64 | $31.14 | 1918 |
| 2026-04-06 | 30.52 | $31.12 | 2728 |
| 2026-04-02 | 30.40 | $30.97 | 4201 |
| 2026-04-01 | 30.30 | $30.96 | 1300 |
| 2026-03-31 | 30.19 | $30.70 | 4305 |
| 2026-03-30 | 30.16 | $29.74 | 2834 |
| 2026-03-27 | 30.42 | $29.96 | 1421 |
| 2026-03-26 | 30.68 | $30.46 | 7000 |
| 2026-03-25 | 30.85 | $31.09 | 1841 |
| 2026-03-24 | 30.87 | $30.91 | 2100 |
| 2026-03-23 | 30.95 | $31.00 | 631 |
| 2026-03-20 | 31.02 | $30.61 | 876 |
| 2026-03-19 | 31.25 | $31.11 | 1831 |
| 2026-03-18 | 31.37 | $31.17 | 2610 |
| 2026-03-17 | 31.50 | $31.60 | 3500 |
| 2026-03-16 | 31.53 | $31.55 | 4000 |
| 2026-03-13 | 31.59 | $31.20 | 150700 |
| 2026-03-12 | 31.77 | $31.40 | 2243 |
| 2026-03-11 | 31.94 | $31.92 | 1464 |
| 2026-03-10 | 31.97 | $31.94 | 1014 |
| 2026-03-09 | 32.02 | $32.00 | 600 |
| 2026-03-06 | 32.05 | $31.72 | 1847 |
| 2026-03-05 | 32.19 | $32.11 | 1500 |
| 2026-03-04 | 32.22 | $32.29 | 2500 |
| 2026-03-03 | 32.22 | $32.01 | 800 |
| 2026-03-02 | 32.30 | $32.35 | 2300 |
| 2026-02-27 | 32.29 | $32.26 | 5300 |
| 2026-02-26 | 32.31 | $32.43 | 3015 |
| 2026-02-25 | 32.28 | $32.65 | 47500 |
| 2026-02-24 | 32.17 | $32.36 | 3840 |
| 2026-02-23 | 32.13 | $32.06 | 300 |
| 2026-02-20 | 32.18 | $32.39 | 2000 |
| 2026-02-19 | 32.14 | $32.18 | 1900 |
| 2026-02-18 | 32.16 | $32.26 | 311 |
| 2026-02-17 | 32.16 | $32.06 | 1000 |
| 2026-02-13 | 32.23 | $32.02 | 1600 |
| 2026-02-12 | 32.33 | $32.00 | 1618 |
| 2026-02-11 | 32.45 | $32.55 | 2524 |
| 2026-02-10 | 32.42 | $32.53 | 1600 |
| 2026-02-09 | 32.40 | $32.66 | 1900 |
| 2026-02-06 | 32.34 | $32.46 | 1229 |
| 2026-02-05 | 32.32 | $31.77 | 2700 |
| 2026-02-04 | 32.52 | $32.19 | 800 |
| 2026-02-03 | 32.62 | $32.39 | 2300 |
| 2026-02-02 | 32.69 | $32.71 | 213 |
| 2026-01-30 | 32.67 | $32.55 | 2727 |
| 2026-01-29 | 32.70 | $32.76 | 1427 |
| 2026-01-28 | 32.66 | $32.87 | 2044 |
| 2026-01-27 | 32.58 | $32.82 | 2000 |
| 2026-01-26 | 32.49 | $32.66 | 800 |
| 2026-01-23 | 32.44 | $32.49 | 1300 |
| 2026-01-22 | 32.42 | $32.44 | 3415 |
| 2026-01-21 | 32.42 | $32.22 | 5545 |
| 2026-01-20 | 32.49 | $31.87 | 1300 |
| 2026-01-16 | 32.69 | $32.58 | 4600 |
| 2026-01-15 | 32.70 | $32.59 | 3800 |
| 2026-01-14 | 32.70 | $32.52 | 2639 |
| 2026-01-13 | 32.73 | $32.73 | 1608 |
| 2026-01-12 | 32.69 | $32.81 | 3400 |
| 2026-01-09 | 32.62 | $32.76 | 1109 |
| 2026-01-08 | 32.55 | $32.53 | 1243 |
| 2026-01-07 | 32.53 | $32.53 | 949 |
| 2026-01-06 | 32.50 | $32.65 | 838 |
| 2026-01-05 | 32.43 | $32.47 | 2600 |
| 2026-01-02 | 32.40 | $32.24 | 2000 |
| 2025-12-31 | 32.43 | $32.17 | 4133 |
| 2025-12-30 | 32.48 | $32.44 | 1131 |
| 2025-12-29 | 32.46 | $32.47 | 1300 |
| 2025-12-26 | 32.43 | $32.61 | 1000 |
| 2025-12-24 | 32.34 | $32.61 | 400 |
| 2025-12-23 | 32.23 | $32.51 | 3000 |
| 2025-12-22 | 32.13 | $32.35 | 2148 |
| 2025-12-19 | 32.05 | $32.12 | 1746 |
| 2025-12-18 | 32.03 | $31.84 | 3100 |
| 2025-12-17 | 32.09 | $31.57 | 600 |
| 2025-12-16 | 32.25 | $31.98 | 2300 |
| 2025-12-15 | 32.31 | $32.07 | 5800 |
| 2025-12-12 | 32.36 | $32.12 | 3800 |
| 2025-12-11 | 32.39 | $32.49 | 1343 |
| 2025-12-10 | 32.32 | $32.45 | 2220 |
| 2025-12-09 | 32.24 | $32.27 | 1300 |
| 2025-12-08 | 32.19 | $32.26 | 1311 |
| 2025-12-05 | 32.14 | $32.37 | 3500 |
| 2025-12-04 | 32.04 | $32.28 | 72641 |
| 2025-12-03 | 31.94 | $32.26 | 11100 |
| 2025-12-02 | 31.82 | $32.16 | 1200 |
| 2025-12-01 | 31.71 | $32.05 | 1000 |
| 2025-11-28 | 31.62 | $32.21 | 1600 |
| 2025-11-26 | 31.45 | $32.04 | 3100 |
| 2025-11-25 | 31.30 | $31.80 | 11300 |
| 2025-11-24 | 31.20 | $31.54 | 8300 |
| 2025-11-21 | 31.16 | $31.00 | 8800 |
| 2025-11-20 | 31.29 | $30.75 | 13000 |
| 2025-11-19 | 31.53 | $31.29 | 2520 |
| 2025-11-18 | 31.66 | $31.20 | 1908 |
| 2025-11-17 | 31.84 | $31.43 | 1537 |
| 2025-11-14 | 32.00 | $31.73 | 500 |
| 2025-11-13 | 32.09 | $31.73 | 800 |
| 2025-11-12 | 32.19 | $32.31 | 7900 |
| 2025-11-11 | 32.14 | $32.28 | 1923 |
| 2025-11-10 | 32.08 | $32.25 | 736 |
| 2025-11-07 | 32.02 | $31.72 | 5000 |
| 2025-11-06 | 32.11 | $31.67 | 128 |
| 2025-11-05 | 32.24 | $32.07 | 2300 |
| 2025-11-04 | 32.26 | $31.92 | 1700 |
| 2025-11-03 | 32.33 | $32.33 | 700 |
| 2025-10-31 | 32.28 | $32.30 | 1400 |
| 2025-10-30 | 32.23 | $32.16 | 836 |
| 2025-10-29 | 32.20 | $32.48 | 518 |
| 2025-10-28 | 32.07 | $32.49 | 1200 |
| 2025-10-27 | 31.90 | $32.41 | 2838 |
| 2025-10-24 | 31.71 | $32.01 | 600 |
| 2025-10-23 | 31.61 | $31.74 | 349 |
| 2025-10-22 | 31.57 | $31.54 | 2100 |
| 2025-10-21 | 31.58 | $31.77 | 2400 |
| 2025-10-20 | 31.52 | $31.79 | 716 |
| 2025-10-17 | 31.45 | $31.43 | 2200 |
| 2025-10-16 | 31.47 | $31.29 | 3243 |
| 2025-10-15 | 31.54 | $31.49 | 989 |
| 2025-10-14 | 31.56 | $31.36 | 740 |
| 2025-10-13 | 31.62 | $31.43 | 1515 |
| 2025-10-10 | 31.68 | $30.93 | 700 |
| 2025-10-09 | 31.90 | $31.77 | 349 |
| 2025-10-08 | 31.90 | $31.89 | 5834 |
| 2025-10-07 | 31.86 | $31.71 | 2400 |
| 2025-10-06 | 31.87 | $31.88 | 4330 |
| 2025-10-03 | 31.81 | $31.75 | 4500 |
| 2025-10-02 | 31.78 | $31.74 | 900 |
| 2025-10-01 | 31.74 | $31.75 | 635 |
| 2025-09-30 | 31.68 | $31.67 | 1100 |
| 2025-09-29 | 31.64 | $31.57 | 600 |
| 2025-09-26 | 31.60 | $31.50 | 8800 |
| 2025-09-25 | 31.58 | $31.30 | 2324 |
| 2025-09-24 | 31.61 | $31.43 | 200 |
| 2025-09-23 | 31.60 | $31.53 | 3728 |
| 2025-09-22 | 31.55 | $31.72 | 3400 |
| 2025-09-19 | 31.43 | $31.56 | 34212 |
| 2025-09-18 | 31.32 | $31.38 | 1298 |
| 2025-09-17 | 31.23 | $31.18 | 2917 |
| 2025-09-16 | 31.19 | $31.25 | 8702 |
| 2025-09-15 | 31.11 | $31.35 | 600 |
| 2025-09-12 | 30.98 | $31.16 | 405 |
| 2025-09-11 | 30.88 | $31.13 | 1200 |
| 2025-09-10 | 30.76 | $30.90 | 2700 |
| 2025-09-09 | 30.68 | $30.80 | 6936 |
| 2025-09-08 | 30.61 | $30.68 | 1538 |
| 2025-09-05 | 30.56 | $30.59 | 342 |
| 2025-09-04 | 30.53 | $30.69 | 7000 |
| 2025-09-03 | 30.45 | $30.41 | 600 |
| 2025-09-02 | 30.44 | $30.22 | 3146 |
| 2025-08-29 | 30.49 | $30.43 | 1200 |
| 2025-08-28 | 30.48 | $30.65 | 826 |
| 2025-08-27 | 30.40 | $30.53 | 300 |
| 2025-08-26 | 30.33 | $30.44 | 416 |
| 2025-08-25 | 30.28 | $30.32 | 2049 |
| 2025-08-22 | 30.24 | $30.38 | 1025 |
| 2025-08-21 | 30.18 | $29.91 | 619 |
| 2025-08-20 | 30.25 | $30.01 | 2230 |
| 2025-08-19 | 30.30 | $30.09 | 600 |
| 2025-08-18 | 30.34 | $30.32 | 4100 |
| 2025-08-15 | 30.30 | $30.32 | 1900 |
| 2025-08-14 | 30.25 | $30.41 | 3430 |
| 2025-08-13 | 30.15 | $30.38 | 1709 |
| 2025-08-12 | 30.04 | $30.29 | 524 |
| 2025-08-11 | 29.94 | $29.95 | 500 |
| 2025-08-08 | 29.91 | $30.05 | 522 |
| 2025-08-07 | 29.84 | $29.82 | 1406 |
| 2025-08-06 | 29.83 | $29.85 | 3100 |
| 2025-08-05 | 29.80 | $29.62 | 1111 |
| 2025-08-04 | 29.83 | $29.76 | 247 |
| 2025-08-01 | 29.83 | $29.28 | 1300 |
| 2025-07-31 | 29.97 | $29.81 | 200 |
| 2025-07-30 | 29.97 | $29.87 | 1500 |
| 2025-07-29 | 29.94 | $29.87 | 100 |
| 2025-07-28 | 29.90 | $29.92 | 4014 |
| 2025-07-25 | 29.84 | $29.92 | 835 |
| 2025-07-24 | 29.75 | $29.82 | 1900 |
| 2025-07-23 | 29.67 | $29.72 | 335 |
| 2025-07-22 | 29.59 | $29.55 | 300 |
| 2025-07-21 | 29.55 | $29.53 | 2400 |
| 2025-07-18 | 29.50 | $29.45 | 530 |
| 2025-07-17 | 29.46 | $29.43 | 315 |
| 2025-07-16 | 29.41 | $29.27 | 700 |
| 2025-07-15 | 29.39 | $29.20 | 11500 |
| 2025-07-14 | 29.39 | $29.27 | 700 |
| 2025-07-11 | 29.36 | $29.20 | 1420 |
| 2025-07-10 | 29.33 | $29.29 | 1549 |
| 2025-07-09 | 29.26 | $29.25 | 312 |
| 2025-07-08 | 29.19 | $29.08 | 2614 |
| 2025-07-07 | 29.14 | $29.10 | 1000 |
| 2025-07-03 | 29.08 | $29.33 | 2523 |
| 2025-07-02 | 28.91 | $29.03 | 4500 |
| 2025-07-01 | 28.80 | $28.88 | 541 |
| 2025-06-30 | 28.71 | $28.97 | 300 |
| 2025-06-27 | 28.56 | $28.81 | 900 |
| 2025-06-26 | 28.43 | $28.68 | 1247 |
| 2025-06-25 | 28.30 | $28.42 | 600 |
| 2025-06-24 | 28.23 | $28.44 | 1400 |
| 2025-06-23 | 28.13 | $28.11 | 1900 |
| 2025-06-20 | 28.10 | $27.83 | 3723 |
| 2025-06-18 | 28.15 | $27.86 | 4209 |
| 2025-06-17 | 28.21 | $27.87 | 1800 |
| 2025-06-16 | 28.26 | $28.10 | 1300 |
| 2025-06-13 | 28.25 | $27.91 | 2606 |
| 2025-06-12 | 28.29 | $28.19 | 300 |
| 2025-06-11 | 28.25 | $28.13 | 943 |
| 2025-06-10 | 28.20 | $28.17 | 1000 |
| 2025-06-09 | 28.13 | $28.01 | 1624 |
| 2025-06-06 | 28.08 | $28.03 | 711 |
| 2025-06-05 | 28.01 | $27.72 | 938 |
| 2025-06-04 | 28.02 | $27.87 | 807 |
| 2025-06-03 | 27.97 | $27.87 | 60600 |
| 2025-06-02 | 27.90 | $27.71 | 78300 |
| 2025-05-30 | 27.87 | $27.56 | 6800 |
| 2025-05-29 | 27.86 | $27.55 | 13707 |
| 2025-05-28 | 27.84 | $27.47 | 59439 |
| 2025-05-27 | 27.84 | $27.59 | 3548 |
| 2025-05-23 | 27.79 | $27.08 | 1000 |
| 2025-05-22 | 27.88 | $27.23 | 3336 |
| 2025-05-21 | 27.94 | $27.25 | 1620 |
| 2025-05-20 | 27.98 | $27.68 | 6000 |
| 2025-05-19 | 27.89 | $27.80 | 1421 |
| 2025-05-16 | 27.72 | $27.79 | 1200 |
| 2025-05-15 | 27.51 | $27.61 | 6918 |
| 2025-05-14 | 27.30 | $27.46 | 1707 |
| 2025-05-13 | 27.08 | $27.46 | 2300 |
| 2025-05-12 | 26.80 | $27.23 | 2900 |
| 2025-05-09 | 26.52 | $26.41 | 133339 |
| 2025-05-08 | 26.44 | $26.40 | 1906 |
| 2025-05-07 | 26.33 | $26.25 | 1843 |
| 2025-05-06 | 26.24 | $26.18 | 600 |
| 2025-05-05 | 26.15 | $26.35 | 4600 |
| 2025-05-02 | 25.97 | $26.49 | 23704 |
| 2025-05-01 | 25.72 | $26.11 | 2826 |
| 2025-04-30 | 25.52 | $25.94 | 1400 |
| 2025-04-29 | 25.33 | $25.90 | 1230 |
| 2025-04-28 | 25.11 | $25.76 | 2100 |
| 2025-04-25 | 24.89 | $25.71 | 3549 |
| 2025-04-24 | 24.64 | $25.57 | 6800 |
| 2025-04-23 | 24.39 | $25.08 | 10043 |
| 2025-04-22 | 24.25 | $24.63 | 9113 |
| 2025-04-21 | 24.22 | $24.02 | 14800 |
| 2025-04-17 | 24.39 | $24.60 | 5100 |
| 2025-04-16 | 24.42 | $24.59 | 6600 |
| 2025-04-15 | 24.48 | $25.11 | 5800 |
| 2025-04-14 | 24.39 | $25.12 | 10028 |
| 2025-04-11 | 24.29 | $24.91 | 9400 |
| 2025-04-10 | 24.24 | $24.52 | 11646 |
| 2025-04-09 | 24.32 | $25.36 | 23534 |
| 2025-04-08 | 24.17 | $23.16 | 9138 |
| 2025-04-07 | 24.70 | $23.58 | 4700 |
| 2025-04-04 | 25.23 | $23.58 | 3045 |
| 2025-04-03 | 25.87 | $25.09 | 3240 |
| 2025-04-02 | 26.19 | $26.43 | 16846 |
| 2025-04-01 | 26.16 | $26.24 | 46112 |
| 2025-03-31 | 26.19 | $26.15 | 1126 |
| 2025-03-28 | 26.25 | $26.02 | 1108 |
| 2025-03-27 | 26.38 | $26.56 | 1636 |
| 2025-03-26 | 26.37 | $26.68 | 248 |
| 2025-03-25 | 26.32 | $26.99 | 1100 |
| 2025-03-24 | 26.17 | $26.92 | 1241 |
| 2025-03-21 | 26.02 | $26.45 | 100 |
| 2025-03-20 | 25.99 | $26.46 | 338 |
| 2025-03-19 | 25.96 | $26.49 | 900 |
| 2025-03-18 | 25.92 | $26.23 | 1305 |
| 2025-03-17 | 25.98 | $26.56 | 1700 |
| 2025-03-14 | 25.95 | $26.37 | 500 |
| 2025-03-13 | 25.98 | $25.76 | 109 |
| 2025-03-12 | 26.23 | $26.18 | 1100 |
| 2025-03-11 | 26.42 | $26.01 | 2000 |
| 2025-03-10 | 26.71 | $26.22 | 800 |
| 2025-03-07 | 27.00 | $26.96 | 2816 |
| 2025-03-06 | 27.14 | $26.79 | 22303 |
| 2025-03-05 | 27.36 | $27.32 | 5800 |
| 2025-03-04 | 27.47 | $26.97 | 2031 |
| 2025-03-03 | 27.73 | $27.29 | 3600 |
| 2025-02-28 | 27.94 | $27.85 | 600 |
| 2025-02-27 | 28.03 | $27.42 | 8614 |
| 2025-02-26 | 28.28 | $27.91 | 2100 |
| 2025-02-25 | 28.42 | $27.88 | 1144 |
| 2025-02-24 | 28.61 | $28.07 | 900 |
| 2025-02-21 | 28.78 | $28.28 | 3431 |
| 2025-02-20 | 28.92 | $28.85 | 700 |
| 2025-02-19 | 28.91 | $29.00 | 2348 |
| 2025-02-18 | 28.84 | $28.97 | 700 |
| 2025-02-14 | 28.76 | $28.94 | 12900 |
| 2025-02-13 | 28.68 | $28.87 | 14005 |
| 2025-02-12 | 28.59 | $28.50 | 123500 |
| 2025-02-11 | 28.60 | $28.59 | 4800 |
| 2025-02-10 | 28.59 | $28.60 | 1046 |
| 2025-02-07 | 28.57 | $28.40 | 200 |
| 2025-02-06 | 28.60 | $28.64 | 6800 |
| 2025-02-05 | 28.57 | $28.55 | 5637 |
| 2025-02-04 | 28.55 | $28.48 | 2300 |
| 2025-02-03 | 28.55 | $28.24 | 5700 |
| 2025-01-31 | 28.63 | $28.48 | 1407 |
| 2025-01-30 | 28.64 | $28.63 | 13400 |
| 2025-01-29 | 28.60 | $28.58 | 634 |
| 2025-01-28 | 28.58 | $28.66 | 446 |
| 2025-01-27 | 28.51 | $28.36 | 1015 |
| 2025-01-24 | 28.53 | $28.80 | 1800 |
| 2025-01-23 | 28.41 | $28.86 | 4104 |
| 2025-01-22 | 28.24 | $28.77 | 11713 |
| 2025-01-21 | 28.07 | $28.60 | 642 |
| 2025-01-17 | 27.91 | $28.43 | 1611 |
| 2025-01-16 | 27.77 | $28.12 | 1100 |
| 2025-01-15 | 27.70 | $28.19 | 1549 |
| 2025-01-14 | 27.59 | $27.58 | 3223 |
| 2025-01-13 | 27.66 | $27.57 | 9545 |
| 2025-01-10 | 27.76 | $27.53 | 20900 |
| 2025-01-08 | 27.89 | $27.96 | 6100 |
| 2025-01-07 | 27.92 | $27.94 | 500 |
| 2025-01-06 | 27.96 | $28.30 | 800 |
| 2025-01-03 | 27.90 | $28.09 | 211 |
| 2025-01-02 | 27.90 | $27.73 | 5700 |
| 2024-12-31 | 28.01 | $27.78 | 732 |
| 2024-12-30 | 28.13 | $27.94 | 9228 |
| 2024-12-27 | 28.24 | $28.23 | 3114 |
| 2024-12-26 | 28.28 | $28.53 | 19600 |
| 2024-12-24 | 28.23 | $28.49 | 200 |
| 2024-12-23 | 28.18 | $28.23 | 408 |
| 2024-12-20 | 28.21 | $27.98 | 4000 |
| 2024-12-19 | 28.33 | $27.67 | 1720 |
| 2024-12-18 | 28.57 | $27.75 | 849 |
| 2024-12-17 | 28.83 | $28.60 | 600 |
| 2024-12-16 | 28.88 | $28.87 | 4700 |
| 2024-12-13 | 28.86 | $28.70 | 1423 |
| 2024-12-12 | 28.88 | $28.72 | 2000 |
| 2024-12-11 | 28.90 | $28.90 | 9227 |
| 2024-12-10 | 28.85 | $28.58 | 13523 |
| 2024-12-09 | 28.90 | $28.66 | 14400 |
| 2024-12-06 | 28.93 | $28.91 | 1329 |
| 2024-12-05 | 28.87 | $28.81 | 8200 |
| 2024-12-04 | 28.83 | $28.89 | 1200 |
| 2024-12-03 | 28.76 | $28.73 | 837 |
| 2024-12-02 | 28.71 | $28.71 | 1115 |
| 2024-11-29 | 28.65 | $28.69 | 1214 |
| 2024-11-27 | 28.58 | $28.56 | 1439 |
| 2024-11-26 | 28.53 | $28.69 | 500 |
| 2024-11-25 | 28.43 | $28.53 | 2500 |
| 2024-11-22 | 28.35 | $28.39 | 3919 |
| 2024-11-21 | 28.29 | $28.27 | 900 |
| 2024-11-20 | 28.25 | $28.12 | 2007 |
| 2024-11-19 | 28.25 | $28.10 | 1708 |
| 2024-11-18 | 28.25 | $28.00 | 900 |
| 2024-11-15 | 28.27 | $27.86 | 1236 |
| 2024-11-14 | 28.34 | $28.19 | 100 |
| 2024-11-13 | 28.31 | $28.37 | 2614 |
| 2024-11-12 | 28.22 | $28.40 | 1900 |
| 2024-11-11 | 28.09 | $28.51 | 1209 |
| 2024-11-08 | 27.89 | $28.43 | 4200 |
| 2024-11-07 | 27.67 | $28.31 | 643 |
| 2024-11-06 | 27.43 | $28.17 | 8748 |
| 2024-11-05 | 27.19 | $27.26 | 1100 |
| 2024-11-04 | 27.17 | $26.89 | 200 |
| 2024-11-01 | 27.28 | $26.98 | 10639 |
| 2024-10-31 | 27.38 | $26.94 | 17000 |
| 2024-10-30 | 27.50 | $27.41 | 8600 |
| 2024-10-29 | 27.51 | $27.45 | 2048 |
| 2024-10-28 | 27.50 | $27.40 | 2722 |
| 2024-10-25 | 27.50 | $27.32 | 102 |
| 2024-10-24 | 27.53 | $27.31 | 2700 |
| 2024-10-23 | 27.56 | $27.16 | 1647 |
| 2024-10-22 | 27.63 | $27.47 | 1834 |
| 2024-10-21 | 27.63 | $27.54 | 2441 |
| 2024-10-18 | 27.59 | $27.60 | 1000 |
| 2024-10-17 | 27.52 | $27.49 | 2109 |
| 2024-10-16 | 27.47 | $27.47 | 3530 |
| 2024-10-15 | 27.40 | $27.35 | 2700 |
| 2024-10-14 | 27.36 | $27.57 | 800 |
| 2024-10-11 | 27.22 | $27.30 | 335 |
| 2024-10-10 | 27.15 | $27.13 | 1000 |
| 2024-10-09 | 27.10 | $27.17 | 1506 |
| 2024-10-08 | 27.02 | $27.00 | 4038 |
| 2024-10-07 | 26.98 | $26.73 | 7100 |
| 2024-10-04 | 27.01 | $26.96 | 3304 |
| 2024-10-03 | 26.97 | $26.75 | 3304 |
| 2024-10-02 | 26.99 | $26.77 | 10000 |
| 2024-10-01 | 26.99 | $26.73 | 6608 |
| 2024-09-30 | 27.01 | $27.02 | 8820 |
| 2024-09-27 | 26.93 | $26.91 | 613 |
| 2024-09-26 | 26.86 | $26.93 | 1300 |
| 2024-09-25 | 26.77 | $26.77 | 541 |
| 2024-09-24 | 26.70 | $26.86 | 3400 |
| 2024-09-23 | 26.59 | $26.76 | 2500 |
| 2024-09-20 | 26.47 | $26.72 | 1800 |
| 2024-09-19 | 26.34 | $26.79 | 1100 |
| 2024-09-18 | 26.16 | $26.27 | 2011 |
| 2024-09-17 | 26.10 | $26.31 | 7001 |
| 2024-09-16 | 26.01 | $26.33 | 15000 |
| 2024-09-13 | 25.90 | $26.26 | 3708 |
| 2024-09-12 | 25.79 | $26.07 | 9200 |
| 2024-09-11 | 25.71 | $25.87 | 1422 |
| 2024-09-10 | 25.67 | $25.56 | 1700 |
| 2024-09-09 | 25.73 | $25.44 | 900 |
| 2024-09-06 | 25.84 | $25.19 | 444 |
| 2024-09-05 | 26.05 | $25.59 | 100 |
| 2024-09-04 | 26.19 | $25.68 | 531 |
| 2024-09-03 | 26.32 | $25.72 | 25010 |
| 2024-08-30 | 26.46 | $26.47 | 849 |
| 2024-08-29 | 26.40 | $26.17 | 3711 |
| 2024-08-28 | 26.41 | $26.23 | 100 |
| 2024-08-27 | 26.39 | $26.42 | 1600 |
| 2024-08-26 | 26.32 | $26.38 | 300 |
| 2024-08-23 | 26.23 | $26.54 | 4000 |
| 2024-08-22 | 26.07 | $26.14 | 2800 |
| 2024-08-21 | 26.00 | $26.47 | 3439 |
| 2024-08-20 | 25.81 | $26.34 | 8700 |
| 2024-08-19 | 25.61 | $26.41 | 15800 |
| 2024-08-16 | 25.35 | $26.10 | 100 |
| 2024-08-15 | 25.13 | $26.05 | 4101 |
| 2024-08-14 | 24.89 | $25.62 | 600 |
| 2024-08-13 | 24.73 | $25.54 | 3400 |
| 2024-08-12 | 24.57 | $25.03 | 12200 |
| 2024-08-09 | 24.55 | $25.01 | 4100 |
| 2024-08-08 | 24.54 | $24.88 | 10900 |
| 2024-08-07 | 24.57 | $24.33 | 3512 |
| 2024-08-06 | 24.80 | $24.53 | 25000 |
| 2024-08-05 | 25.01 | $24.27 | 2637 |
| 2024-08-02 | 25.37 | $24.98 | 100 |
| 2024-08-01 | 25.59 | $25.53 | 600 |
| 2024-07-31 | 25.68 | $26.04 | 2900 |
| 2024-07-30 | 25.64 | $25.51 | 9500 |
| 2024-07-29 | 25.76 | $25.68 | 7502 |
| 2024-07-26 | 25.86 | $25.57 | 3614 |
| 2024-07-25 | 26.01 | $25.31 | 4500 |
| 2024-07-24 | 26.29 | $25.48 | 236 |
| 2024-07-23 | 26.57 | $26.39 | 3123 |
| 2024-07-22 | 26.62 | $26.45 | 7100 |
| 2024-07-19 | 26.66 | $26.05 | 4500 |
| 2024-07-18 | 26.84 | $26.28 | 541 |
| 2024-07-17 | 26.98 | $26.44 | 1200 |
| 2024-07-16 | 27.09 | $27.10 | 2748 |
| 2024-07-15 | 27.01 | $26.99 | 7000 |
| 2024-07-12 | 26.94 | $26.84 | 2819 |
| 2024-07-11 | 26.90 | $26.71 | 2436 |
| 2024-07-10 | 26.89 | $27.13 | 5011 |
| 2024-07-09 | 26.73 | $26.81 | 2700 |
| 2024-07-08 | 26.63 | $26.76 | 5500 |
| 2024-07-05 | 26.52 | $26.74 | 17845 |
| 2024-07-03 | 26.39 | $26.52 | 3010 |
| 2024-07-02 | 26.29 | $26.30 | 4317 |
| 2024-07-01 | 26.24 | $26.11 | 3838 |
| 2024-06-28 | 26.23 | $26.00 | 1514 |
| 2024-06-27 | 26.25 | $26.06 | 15647 |
| 2024-06-26 | 26.25 | $26.07 | 6000 |
| 2024-06-25 | 26.24 | $26.07 | 13648 |
| 2024-06-24 | 26.22 | $26.04 | 7408 |
| 2024-06-21 | 26.21 | $26.04 | 9100 |
| 2024-06-20 | 26.18 | $26.11 | 3201 |
| 2024-06-18 | 26.12 | $26.23 | 4748 |
| 2024-06-17 | 26.00 | $26.17 | 7500 |
| 2024-06-14 | 25.87 | $25.93 | 1634 |
| 2024-06-13 | 25.79 | $25.96 | 1324 |
| 2024-06-12 | 25.66 | $25.89 | 4700 |
| 2024-06-11 | 25.53 | $25.51 | 100 |
| 2024-06-10 | 25.49 | $25.50 | 244 |
| 2024-06-07 | 25.44 | $25.38 | 100 |
| 2024-06-06 | 25.41 | $25.44 | 100 |
| 2024-06-05 | 25.35 | $25.50 | 100 |
| 2024-06-04 | 25.25 | $25.13 | 100 |
| 2024-06-03 | 25.25 | $25.07 | — |
| 2024-05-31 | 25.26 | $25.07 | 100 |
| 2024-05-30 | 25.28 | $24.91 | 100 |
| 2024-05-29 | 25.34 | $25.10 | 600 |
| 2024-05-28 | 25.35 | $25.27 | 100 |
| 2024-05-24 | 25.30 | $25.21 | 100 |
| 2024-05-23 | 25.26 | $25.00 | 100 |
| 2024-05-22 | 25.27 | $25.11 | 100 |
| 2024-05-21 | 25.25 | $25.25 | — |
| 2024-05-20 | 25.17 | $25.20 | 239 |
| 2024-05-17 | 25.08 | $25.12 | 100 |
| 2024-05-16 | 24.99 | $25.13 | 200 |
| 2024-05-15 | 24.88 | $25.24 | 1100 |
| 2024-05-14 | 24.70 | $24.88 | 100 |
| 2024-05-13 | 24.60 | $24.71 | 100 |
| 2024-05-10 | 24.53 | $24.75 | 125 |
| 2024-05-09 | 24.42 | $24.67 | 100 |
| 2024-05-08 | 24.32 | $24.58 | 100 |
| 2024-05-07 | 24.23 | $24.63 | 400 |
| 2024-05-06 | 24.10 | $24.63 | 529 |
| 2024-05-03 | 23.94 | $24.35 | 228 |
| 2024-05-02 | 23.84 | $24.02 | 200 |
| 2024-05-01 | 23.83 | $23.82 | 100 |
| 2024-04-30 | 23.88 | $23.95 | 100 |
| 2024-04-29 | 23.91 | $24.40 | 700 |
| 2024-04-26 | 23.80 | $24.33 | 500 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.76
2026-07-24
Close Price
$35.47
Vol: 1500
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.28
Average
55.62
Maximum
76.30
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 46.76 | $35.47 | 1500 |
| 2026-07-23 | 47.45 | $35.55 | 3200 |
| 2026-07-22 | 51.94 | $36.04 | 600 |
| 2026-07-21 | 52.42 | $36.09 | 1200 |
| 2026-07-20 | 48.63 | $35.67 | 2916 |
| 2026-07-17 | 49.61 | $35.78 | 600 |
| 2026-07-16 | 52.35 | $36.08 | 921 |
| 2026-07-15 | 55.25 | $36.38 | 1500 |
| 2026-07-14 | 54.37 | $36.27 | 1700 |
| 2026-07-13 | 52.85 | $36.08 | 3902 |
| 2026-07-10 | 56.13 | $36.43 | 2231 |
| 2026-07-09 | 55.15 | $36.30 | 13518 |
| 2026-07-08 | 52.67 | $35.98 | 2200 |
| 2026-07-07 | 53.10 | $36.03 | 1948 |
| 2026-07-06 | 56.57 | $36.42 | 200 |
| 2026-07-02 | 54.55 | $36.14 | 4800 |
| 2026-07-01 | 56.05 | $36.31 | 2500 |
| 2026-06-30 | 59.54 | $36.69 | 1200 |
| 2026-06-29 | 56.42 | $36.23 | 4100 |
| 2026-06-26 | 52.40 | $35.70 | 705 |
| 2026-06-25 | 53.11 | $35.78 | 314 |
| 2026-06-24 | 52.80 | $35.74 | 1106 |
| 2026-06-23 | 53.37 | $35.81 | 2828 |
| 2026-06-22 | 59.07 | $36.47 | 3100 |
| 2026-06-18 | 60.55 | $36.63 | 1700 |
| 2026-06-17 | 56.74 | $36.04 | 2900 |
| 2026-06-16 | 60.71 | $36.46 | 904 |
| 2026-06-15 | 62.59 | $36.65 | 400 |
| 2026-06-12 | 57.44 | $35.87 | 1130 |
| 2026-06-11 | 55.97 | $35.67 | 700 |
| 2026-06-10 | 49.28 | $34.87 | 700 |
| 2026-06-09 | 55.15 | $35.46 | 1903 |
| 2026-06-08 | 56.67 | $35.60 | 923 |
| 2026-06-05 | 55.07 | $35.41 | 742 |
| 2026-06-04 | 69.09 | $36.51 | 500 |
| 2026-06-03 | 68.03 | $36.36 | 32684 |
| 2026-06-02 | 71.59 | $36.59 | 933 |
| 2026-06-01 | 69.97 | $36.34 | 7827 |
| 2026-05-29 | 69.84 | $36.32 | 800 |
| 2026-05-28 | 69.84 | $36.32 | 500 |
| 2026-05-27 | 68.67 | $36.13 | 2300 |
| 2026-05-26 | 68.42 | $36.09 | 632 |
| 2026-05-22 | 66.36 | $35.76 | 1600 |
| 2026-05-21 | 65.32 | $35.60 | 3200 |
| 2026-05-20 | 64.06 | $35.41 | 1539 |
| 2026-05-19 | 60.33 | $34.89 | 700 |
| 2026-05-18 | 63.46 | $35.15 | 438 |
| 2026-05-15 | 65.58 | $35.32 | 1839 |
| 2026-05-14 | 72.76 | $35.85 | 4300 |
| 2026-05-13 | 71.18 | $35.57 | 1137 |
| 2026-05-12 | 69.87 | $35.35 | 3226 |
| 2026-05-11 | 70.84 | $35.42 | 1149 |
| 2026-05-08 | 69.99 | $35.27 | 1500 |
| 2026-05-07 | 67.92 | $34.92 | 1200 |
| 2026-05-06 | 71.12 | $35.16 | 1727 |
| 2026-05-05 | 67.27 | $34.53 | 1900 |
| 2026-05-04 | 64.72 | $34.17 | 2212 |
| 2026-05-01 | 67.06 | $34.34 | 4041 |
| 2026-04-30 | 66.24 | $34.22 | 549 |
| 2026-04-29 | 63.51 | $33.84 | 2200 |
| 2026-04-28 | 64.16 | $33.89 | 611 |
| 2026-04-27 | 67.30 | $34.13 | 700 |
| 2026-04-24 | 67.43 | $34.14 | 1022 |
| 2026-04-23 | 65.32 | $33.81 | 7716 |
| 2026-04-22 | 66.69 | $33.92 | 629 |
| 2026-04-21 | 64.02 | $33.51 | 1800 |
| 2026-04-20 | 66.74 | $33.73 | 1292 |
| 2026-04-17 | 67.61 | $33.80 | 2600 |
| 2026-04-16 | 64.81 | $33.35 | 514 |
| 2026-04-15 | 64.29 | $33.27 | 616 |
| 2026-04-14 | 62.37 | $32.98 | 5697 |
| 2026-04-13 | 59.29 | $32.55 | 1000 |
| 2026-04-10 | 56.79 | $32.23 | 1501 |
| 2026-04-09 | 56.79 | $32.23 | 3642 |
| 2026-04-08 | 54.91 | $31.99 | 1647 |
| 2026-04-07 | 47.20 | $31.14 | 1918 |
| 2026-04-06 | 46.99 | $31.12 | 2728 |
| 2026-04-02 | 45.50 | $30.97 | 4201 |
| 2026-04-01 | 45.41 | $30.96 | 1300 |
| 2026-03-31 | 42.89 | $30.70 | 4305 |
| 2026-03-30 | 31.87 | $29.74 | 2834 |
| 2026-03-27 | 33.27 | $29.96 | 1421 |
| 2026-03-26 | 36.75 | $30.46 | 7000 |
| 2026-03-25 | 42.00 | $31.09 | 1841 |
| 2026-03-24 | 39.66 | $30.91 | 2100 |
| 2026-03-23 | 40.43 | $31.00 | 631 |
| 2026-03-20 | 35.22 | $30.61 | 876 |
| 2026-03-19 | 39.42 | $31.11 | 1831 |
| 2026-03-18 | 39.97 | $31.17 | 2610 |
| 2026-03-17 | 44.11 | $31.60 | 3500 |
| 2026-03-16 | 43.47 | $31.55 | 4000 |
| 2026-03-13 | 38.74 | $31.20 | 150700 |
| 2026-03-12 | 40.58 | $31.40 | 2243 |
| 2026-03-11 | 45.98 | $31.92 | 1464 |
| 2026-03-10 | 46.20 | $31.94 | 1014 |
| 2026-03-09 | 46.85 | $32.00 | 600 |
| 2026-03-06 | 43.31 | $31.72 | 1847 |
| 2026-03-05 | 47.50 | $32.11 | 1500 |
| 2026-03-04 | 49.61 | $32.29 | 2500 |
| 2026-03-03 | 46.07 | $32.01 | 800 |
| 2026-03-02 | 50.13 | $32.35 | 2300 |
| 2026-02-27 | 49.00 | $32.26 | 5300 |
| 2026-02-26 | 51.07 | $32.43 | 3015 |
| 2026-02-25 | 53.87 | $32.65 | 47500 |
| 2026-02-24 | 50.47 | $32.36 | 3840 |
| 2026-02-23 | 46.60 | $32.06 | 300 |
| 2026-02-20 | 50.74 | $32.39 | 2000 |
| 2026-02-19 | 47.94 | $32.18 | 1900 |
| 2026-02-18 | 48.95 | $32.26 | 311 |
| 2026-02-17 | 46.27 | $32.06 | 1000 |
| 2026-02-13 | 45.73 | $32.02 | 1600 |
| 2026-02-12 | 45.47 | $32.00 | 1618 |
| 2026-02-11 | 52.00 | $32.55 | 2524 |
| 2026-02-10 | 51.76 | $32.53 | 1600 |
| 2026-02-09 | 53.41 | $32.66 | 1900 |
| 2026-02-06 | 51.14 | $32.46 | 1229 |
| 2026-02-05 | 41.85 | $31.77 | 2700 |
| 2026-02-04 | 47.02 | $32.19 | 800 |
| 2026-02-03 | 49.80 | $32.39 | 2300 |
| 2026-02-02 | 54.72 | $32.71 | 213 |
| 2026-01-30 | 52.49 | $32.55 | 2727 |
| 2026-01-29 | 55.93 | $32.76 | 1427 |
| 2026-01-28 | 57.81 | $32.87 | 2044 |
| 2026-01-27 | 57.19 | $32.82 | 2000 |
| 2026-01-26 | 55.18 | $32.66 | 800 |
| 2026-01-23 | 52.95 | $32.49 | 1300 |
| 2026-01-22 | 52.29 | $32.44 | 3415 |
| 2026-01-21 | 49.30 | $32.22 | 5545 |
| 2026-01-20 | 44.01 | $31.87 | 1300 |
| 2026-01-16 | 55.09 | $32.58 | 4600 |
| 2026-01-15 | 55.28 | $32.59 | 3800 |
| 2026-01-14 | 54.25 | $32.52 | 2639 |
| 2026-01-13 | 58.06 | $32.73 | 1608 |
| 2026-01-12 | 59.57 | $32.81 | 3400 |
| 2026-01-09 | 58.93 | $32.76 | 1109 |
| 2026-01-08 | 55.91 | $32.53 | 1243 |
| 2026-01-07 | 55.91 | $32.53 | 949 |
| 2026-01-06 | 57.92 | $32.65 | 838 |
| 2026-01-05 | 55.64 | $32.47 | 2600 |
| 2026-01-02 | 52.53 | $32.24 | 2000 |
| 2025-12-31 | 51.55 | $32.17 | 4133 |
| 2025-12-30 | 55.78 | $32.44 | 1131 |
| 2025-12-29 | 56.27 | $32.47 | 1300 |
| 2025-12-26 | 58.54 | $32.61 | 1000 |
| 2025-12-24 | 58.54 | $32.61 | 400 |
| 2025-12-23 | 57.43 | $32.51 | 3000 |
| 2025-12-22 | 55.63 | $32.35 | 2148 |
| 2025-12-19 | 52.91 | $32.12 | 1746 |
| 2025-12-18 | 49.32 | $31.84 | 3100 |
| 2025-12-17 | 45.51 | $31.57 | 600 |
| 2025-12-16 | 51.05 | $31.98 | 2300 |
| 2025-12-15 | 52.37 | $32.07 | 5800 |
| 2025-12-12 | 53.10 | $32.12 | 3800 |
| 2025-12-11 | 58.86 | $32.49 | 1343 |
| 2025-12-10 | 58.40 | $32.45 | 2220 |
| 2025-12-09 | 56.29 | $32.27 | 1300 |
| 2025-12-08 | 56.18 | $32.26 | 1311 |
| 2025-12-05 | 57.79 | $32.37 | 3500 |
| 2025-12-04 | 56.83 | $32.28 | 72641 |
| 2025-12-03 | 56.62 | $32.26 | 11100 |
| 2025-12-02 | 55.59 | $32.16 | 1200 |
| 2025-12-01 | 54.47 | $32.05 | 1000 |
| 2025-11-28 | 56.44 | $32.21 | 1600 |
| 2025-11-26 | 54.79 | $32.04 | 3100 |
| 2025-11-25 | 52.37 | $31.80 | 11300 |
| 2025-11-24 | 49.59 | $31.54 | 8300 |
| 2025-11-21 | 43.02 | $31.00 | 8800 |
| 2025-11-20 | 39.56 | $30.75 | 13000 |
| 2025-11-19 | 45.19 | $31.29 | 2520 |
| 2025-11-18 | 43.93 | $31.20 | 1908 |
| 2025-11-17 | 46.54 | $31.43 | 1537 |
| 2025-11-14 | 50.23 | $31.73 | 500 |
| 2025-11-13 | 50.23 | $31.73 | 800 |
| 2025-11-12 | 58.30 | $32.31 | 7900 |
| 2025-11-11 | 57.97 | $32.28 | 1923 |
| 2025-11-10 | 57.65 | $32.25 | 736 |
| 2025-11-07 | 51.44 | $31.72 | 5000 |
| 2025-11-06 | 50.79 | $31.67 | 128 |
| 2025-11-05 | 56.51 | $32.07 | 2300 |
| 2025-11-04 | 54.70 | $31.92 | 1700 |
| 2025-11-03 | 61.35 | $32.33 | 700 |
| 2025-10-31 | 61.02 | $32.30 | 1400 |
| 2025-10-30 | 59.49 | $32.16 | 836 |
| 2025-10-29 | 65.04 | $32.48 | 518 |
| 2025-10-28 | 65.23 | $32.49 | 1200 |
| 2025-10-27 | 64.48 | $32.41 | 2838 |
| 2025-10-24 | 60.42 | $32.01 | 600 |
| 2025-10-23 | 57.29 | $31.74 | 349 |
| 2025-10-22 | 54.78 | $31.54 | 2100 |
| 2025-10-21 | 58.54 | $31.77 | 2400 |
| 2025-10-20 | 58.88 | $31.79 | 716 |
| 2025-10-17 | 54.43 | $31.43 | 2200 |
| 2025-10-16 | 52.53 | $31.29 | 3243 |
| 2025-10-15 | 55.67 | $31.49 | 989 |
| 2025-10-14 | 53.97 | $31.36 | 740 |
| 2025-10-13 | 55.05 | $31.43 | 1515 |
| 2025-10-10 | 47.98 | $30.93 | 700 |
| 2025-10-09 | 64.08 | $31.77 | 349 |
| 2025-10-08 | 67.14 | $31.89 | 5834 |
| 2025-10-07 | 64.74 | $31.71 | 2400 |
| 2025-10-06 | 69.27 | $31.88 | 4330 |
| 2025-10-03 | 67.63 | $31.75 | 4500 |
| 2025-10-02 | 67.50 | $31.74 | 900 |
| 2025-10-01 | 67.75 | $31.75 | 635 |
| 2025-09-30 | 66.81 | $31.67 | 1100 |
| 2025-09-29 | 65.61 | $31.57 | 600 |
| 2025-09-26 | 64.76 | $31.50 | 8800 |
| 2025-09-25 | 62.24 | $31.30 | 2324 |
| 2025-09-24 | 65.12 | $31.43 | 200 |
| 2025-09-23 | 67.39 | $31.53 | 3728 |
| 2025-09-22 | 71.93 | $31.72 | 3400 |
| 2025-09-19 | 70.33 | $31.56 | 34212 |
| 2025-09-18 | 68.41 | $31.38 | 1298 |
| 2025-09-17 | 66.09 | $31.18 | 2917 |
| 2025-09-16 | 67.74 | $31.25 | 8702 |
| 2025-09-15 | 70.13 | $31.35 | 600 |
| 2025-09-12 | 68.10 | $31.16 | 405 |
| 2025-09-11 | 67.77 | $31.13 | 1200 |
| 2025-09-10 | 65.17 | $30.90 | 2700 |
| 2025-09-09 | 63.97 | $30.80 | 6936 |
| 2025-09-08 | 62.49 | $30.68 | 1538 |
| 2025-09-05 | 61.36 | $30.59 | 342 |
| 2025-09-04 | 63.37 | $30.69 | 7000 |
| 2025-09-03 | 59.87 | $30.41 | 600 |
| 2025-09-02 | 57.24 | $30.22 | 3146 |
| 2025-08-29 | 61.48 | $30.43 | 1200 |
| 2025-08-28 | 66.37 | $30.65 | 826 |
| 2025-08-27 | 64.92 | $30.53 | 300 |
| 2025-08-26 | 63.81 | $30.44 | 416 |
| 2025-08-25 | 62.30 | $30.32 | 2049 |
| 2025-08-22 | 63.56 | $30.38 | 1025 |
| 2025-08-21 | 57.12 | $29.91 | 619 |
| 2025-08-20 | 59.23 | $30.01 | 2230 |
| 2025-08-19 | 60.95 | $30.09 | 600 |
| 2025-08-18 | 66.20 | $30.32 | 4100 |
| 2025-08-15 | 66.20 | $30.32 | 1900 |
| 2025-08-14 | 68.27 | $30.41 | 3430 |
| 2025-08-13 | 67.95 | $30.38 | 1709 |
| 2025-08-12 | 67.01 | $30.29 | 524 |
| 2025-08-11 | 63.12 | $29.95 | 500 |
| 2025-08-08 | 65.27 | $30.05 | 522 |
| 2025-08-07 | 62.48 | $29.82 | 1406 |
| 2025-08-06 | 63.11 | $29.85 | 3100 |
| 2025-08-05 | 60.18 | $29.62 | 1111 |
| 2025-08-04 | 63.07 | $29.76 | 247 |
| 2025-08-01 | 56.23 | $29.28 | 1300 |
| 2025-07-31 | 69.79 | $29.81 | 200 |
| 2025-07-30 | 71.65 | $29.87 | 1500 |
| 2025-07-29 | 71.65 | $29.87 | 100 |
| 2025-07-28 | 73.12 | $29.92 | 4014 |
| 2025-07-25 | 73.12 | $29.92 | 835 |
| 2025-07-24 | 72.09 | $29.82 | 1900 |
| 2025-07-23 | 71.03 | $29.72 | 335 |
| 2025-07-22 | 69.15 | $29.55 | 300 |
| 2025-07-21 | 68.93 | $29.53 | 2400 |
| 2025-07-18 | 68.04 | $29.45 | 530 |
| 2025-07-17 | 67.82 | $29.43 | 315 |
| 2025-07-16 | 66.06 | $29.27 | 700 |
| 2025-07-15 | 65.27 | $29.20 | 11500 |
| 2025-07-14 | 66.74 | $29.27 | 700 |
| 2025-07-11 | 66.01 | $29.20 | 1420 |
| 2025-07-10 | 67.83 | $29.29 | 1549 |
| 2025-07-09 | 67.45 | $29.25 | 312 |
| 2025-07-08 | 65.83 | $29.08 | 2614 |
| 2025-07-07 | 66.20 | $29.10 | 1000 |
| 2025-07-03 | 70.52 | $29.33 | 2523 |
| 2025-07-02 | 67.93 | $29.03 | 4500 |
| 2025-07-01 | 66.53 | $28.88 | 541 |
| 2025-06-30 | 68.22 | $28.97 | 300 |
| 2025-06-27 | 66.79 | $28.81 | 900 |
| 2025-06-26 | 65.60 | $28.68 | 1247 |
| 2025-06-25 | 63.07 | $28.42 | 600 |
| 2025-06-24 | 63.41 | $28.44 | 1400 |
| 2025-06-23 | 60.02 | $28.11 | 1900 |
| 2025-06-20 | 56.81 | $27.83 | 3723 |
| 2025-06-18 | 57.27 | $27.86 | 4209 |
| 2025-06-17 | 57.43 | $27.87 | 1800 |
| 2025-06-16 | 60.92 | $28.10 | 1300 |
| 2025-06-13 | 58.96 | $27.91 | 2606 |
| 2025-06-12 | 63.41 | $28.19 | 300 |
| 2025-06-11 | 62.84 | $28.13 | 943 |
| 2025-06-10 | 63.46 | $28.17 | 1000 |
| 2025-06-09 | 62.02 | $28.01 | 1624 |
| 2025-06-06 | 62.32 | $28.03 | 711 |
| 2025-06-05 | 59.51 | $27.72 | 938 |
| 2025-06-04 | 61.62 | $27.87 | 807 |
| 2025-06-03 | 61.62 | $27.87 | 60600 |
| 2025-06-02 | 60.26 | $27.71 | 78300 |
| 2025-05-30 | 58.98 | $27.56 | 6800 |
| 2025-05-29 | 58.89 | $27.55 | 13707 |
| 2025-05-28 | 58.24 | $27.47 | 59439 |
| 2025-05-27 | 59.59 | $27.59 | 3548 |
| 2025-05-23 | 55.41 | $27.08 | 1000 |
| 2025-05-22 | 57.06 | $27.23 | 3336 |
| 2025-05-21 | 57.28 | $27.25 | 1620 |
| 2025-05-20 | 62.06 | $27.68 | 6000 |
| 2025-05-19 | 63.47 | $27.80 | 1421 |
| 2025-05-16 | 63.41 | $27.79 | 1200 |
| 2025-05-15 | 62.25 | $27.61 | 6918 |
| 2025-05-14 | 61.27 | $27.46 | 1707 |
| 2025-05-13 | 61.27 | $27.46 | 2300 |
| 2025-05-12 | 59.84 | $27.23 | 2900 |
| 2025-05-09 | 54.09 | $26.41 | 133339 |
| 2025-05-08 | 54.02 | $26.40 | 1906 |
| 2025-05-07 | 52.90 | $26.25 | 1843 |
| 2025-05-06 | 52.39 | $26.18 | 600 |
| 2025-05-05 | 53.74 | $26.35 | 4600 |
| 2025-05-02 | 54.84 | $26.49 | 23704 |
| 2025-05-01 | 52.32 | $26.11 | 2826 |
| 2025-04-30 | 51.16 | $25.94 | 1400 |
| 2025-04-29 | 50.89 | $25.90 | 1230 |
| 2025-04-28 | 49.98 | $25.76 | 2100 |
| 2025-04-25 | 49.67 | $25.71 | 3549 |
| 2025-04-24 | 48.80 | $25.57 | 6800 |
| 2025-04-23 | 45.72 | $25.08 | 10043 |
| 2025-04-22 | 42.70 | $24.63 | 9113 |
| 2025-04-21 | 38.29 | $24.02 | 14800 |
| 2025-04-17 | 41.15 | $24.60 | 5100 |
| 2025-04-16 | 41.08 | $24.59 | 6600 |
| 2025-04-15 | 43.73 | $25.11 | 5800 |
| 2025-04-14 | 43.78 | $25.12 | 10028 |
| 2025-04-11 | 42.43 | $24.91 | 9400 |
| 2025-04-10 | 39.87 | $24.52 | 11646 |
| 2025-04-09 | 43.86 | $25.36 | 23534 |
| 2025-04-08 | 25.28 | $23.16 | 9138 |
| 2025-04-07 | 26.89 | $23.58 | 4700 |
| 2025-04-04 | 26.89 | $23.58 | 3045 |
| 2025-04-03 | 33.92 | $25.09 | 3240 |
| 2025-04-02 | 43.50 | $26.43 | 16846 |
| 2025-04-01 | 41.26 | $26.24 | 46112 |
| 2025-03-31 | 40.20 | $26.15 | 1126 |
| 2025-03-28 | 38.68 | $26.02 | 1108 |
| 2025-03-27 | 43.00 | $26.56 | 1636 |
| 2025-03-26 | 44.04 | $26.68 | 248 |
| 2025-03-25 | 46.82 | $26.99 | 1100 |
| 2025-03-24 | 46.09 | $26.92 | 1241 |
| 2025-03-21 | 40.92 | $26.45 | 100 |
| 2025-03-20 | 41.00 | $26.46 | 338 |
| 2025-03-19 | 41.23 | $26.49 | 900 |
| 2025-03-18 | 38.40 | $26.23 | 1305 |
| 2025-03-17 | 40.77 | $26.56 | 1700 |
| 2025-03-14 | 38.70 | $26.37 | 500 |
| 2025-03-13 | 31.42 | $25.76 | 109 |
| 2025-03-12 | 34.07 | $26.18 | 1100 |
| 2025-03-11 | 31.86 | $26.01 | 2000 |
| 2025-03-10 | 33.17 | $26.22 | 800 |
| 2025-03-07 | 38.43 | $26.96 | 2816 |
| 2025-03-06 | 36.22 | $26.79 | 22303 |
| 2025-03-05 | 40.52 | $27.32 | 5800 |
| 2025-03-04 | 35.73 | $26.97 | 2031 |
| 2025-03-03 | 38.42 | $27.29 | 3600 |
| 2025-02-28 | 43.91 | $27.85 | 600 |
| 2025-02-27 | 37.38 | $27.42 | 8614 |
| 2025-02-26 | 42.77 | $27.91 | 2100 |
| 2025-02-25 | 42.29 | $27.88 | 1144 |
| 2025-02-24 | 44.56 | $28.07 | 900 |
| 2025-02-21 | 47.22 | $28.28 | 3431 |
| 2025-02-20 | 55.80 | $28.85 | 700 |
| 2025-02-19 | 58.46 | $29.00 | 2348 |
| 2025-02-18 | 58.08 | $28.97 | 700 |
| 2025-02-14 | 57.71 | $28.94 | 12900 |
| 2025-02-13 | 56.88 | $28.87 | 14005 |
| 2025-02-12 | 52.12 | $28.50 | 123500 |
| 2025-02-11 | 53.48 | $28.59 | 4800 |
| 2025-02-10 | 53.63 | $28.60 | 1046 |
| 2025-02-07 | 51.06 | $28.40 | 200 |
| 2025-02-06 | 54.51 | $28.64 | 6800 |
| 2025-02-05 | 53.38 | $28.55 | 5637 |
| 2025-02-04 | 52.52 | $28.48 | 2300 |
| 2025-02-03 | 49.46 | $28.24 | 5700 |
| 2025-01-31 | 52.68 | $28.48 | 1407 |
| 2025-01-30 | 54.80 | $28.63 | 13400 |
| 2025-01-29 | 54.22 | $28.58 | 634 |
| 2025-01-28 | 55.30 | $28.66 | 446 |
| 2025-01-27 | 51.88 | $28.36 | 1015 |
| 2025-01-24 | 58.08 | $28.80 | 1800 |
| 2025-01-23 | 59.00 | $28.86 | 4104 |
| 2025-01-22 | 58.06 | $28.77 | 11713 |
| 2025-01-21 | 56.25 | $28.60 | 642 |
| 2025-01-17 | 54.39 | $28.43 | 1611 |
| 2025-01-16 | 50.76 | $28.12 | 1100 |
| 2025-01-15 | 51.65 | $28.19 | 1549 |
| 2025-01-14 | 43.53 | $27.58 | 3223 |
| 2025-01-13 | 43.38 | $27.57 | 9545 |
| 2025-01-10 | 42.81 | $27.53 | 20900 |
| 2025-01-08 | 47.71 | $27.96 | 6100 |
| 2025-01-07 | 47.45 | $27.94 | 500 |
| 2025-01-06 | 51.97 | $28.30 | 800 |
| 2025-01-03 | 49.29 | $28.09 | 211 |
| 2025-01-02 | 44.23 | $27.73 | 5700 |
| 2024-12-31 | 44.82 | $27.78 | 732 |
| 2024-12-30 | 46.71 | $27.94 | 9228 |
| 2024-12-27 | 50.38 | $28.23 | 3114 |
| 2024-12-26 | 54.60 | $28.53 | 19600 |
| 2024-12-24 | 54.11 | $28.49 | 200 |
| 2024-12-23 | 50.86 | $28.23 | 408 |
| 2024-12-20 | 47.46 | $27.98 | 4000 |
| 2024-12-19 | 42.80 | $27.67 | 1720 |
| 2024-12-18 | 43.76 | $27.75 | 849 |
| 2024-12-17 | 56.41 | $28.60 | 600 |
| 2024-12-16 | 61.80 | $28.87 | 4700 |
| 2024-12-13 | 59.49 | $28.70 | 1423 |
| 2024-12-12 | 59.89 | $28.72 | 2000 |
| 2024-12-11 | 63.60 | $28.90 | 9227 |
| 2024-12-10 | 59.35 | $28.58 | 13523 |
| 2024-12-09 | 61.04 | $28.66 | 14400 |
| 2024-12-06 | 66.70 | $28.91 | 1329 |
| 2024-12-05 | 65.48 | $28.81 | 8200 |
| 2024-12-04 | 67.35 | $28.89 | 1200 |
| 2024-12-03 | 65.48 | $28.73 | 837 |
| 2024-12-02 | 65.24 | $28.71 | 1115 |
| 2024-11-29 | 65.02 | $28.69 | 1214 |
| 2024-11-27 | 63.54 | $28.56 | 1439 |
| 2024-11-26 | 66.19 | $28.69 | 500 |
| 2024-11-25 | 64.46 | $28.53 | 2500 |
| 2024-11-22 | 62.88 | $28.39 | 3919 |
| 2024-11-21 | 61.48 | $28.27 | 900 |
| 2024-11-20 | 59.68 | $28.12 | 2007 |
| 2024-11-19 | 59.44 | $28.10 | 1708 |
| 2024-11-18 | 58.26 | $28.00 | 900 |
| 2024-11-15 | 56.57 | $27.86 | 1236 |
| 2024-11-14 | 62.19 | $28.19 | 100 |
| 2024-11-13 | 65.56 | $28.37 | 2614 |
| 2024-11-12 | 66.12 | $28.40 | 1900 |
| 2024-11-11 | 68.18 | $28.51 | 1209 |
| 2024-11-08 | 67.48 | $28.43 | 4200 |
| 2024-11-07 | 66.43 | $28.31 | 643 |
| 2024-11-06 | 65.18 | $28.17 | 8748 |
| 2024-11-05 | 54.84 | $27.26 | 1100 |
| 2024-11-04 | 48.98 | $26.89 | 200 |
| 2024-11-01 | 50.49 | $26.98 | 10639 |
| 2024-10-31 | 49.84 | $26.94 | 17000 |
| 2024-10-30 | 58.46 | $27.41 | 8600 |
| 2024-10-29 | 59.29 | $27.45 | 2048 |
| 2024-10-28 | 58.59 | $27.40 | 2722 |
| 2024-10-25 | 57.49 | $27.32 | 102 |
| 2024-10-24 | 57.35 | $27.31 | 2700 |
| 2024-10-23 | 55.32 | $27.16 | 1647 |
| 2024-10-22 | 61.02 | $27.47 | 1834 |
| 2024-10-21 | 62.40 | $27.54 | 2441 |
| 2024-10-18 | 63.57 | $27.60 | 1000 |
| 2024-10-17 | 62.34 | $27.49 | 2109 |
| 2024-10-16 | 62.12 | $27.47 | 3530 |
| 2024-10-15 | 60.81 | $27.35 | 2700 |
| 2024-10-14 | 64.71 | $27.57 | 800 |
| 2024-10-11 | 61.86 | $27.30 | 335 |
| 2024-10-10 | 59.92 | $27.13 | 1000 |
| 2024-10-09 | 60.61 | $27.17 | 1506 |
| 2024-10-08 | 58.69 | $27.00 | 4038 |
| 2024-10-07 | 55.43 | $26.73 | 7100 |
| 2024-10-04 | 59.22 | $26.96 | 3304 |
| 2024-10-03 | 56.65 | $26.75 | 3304 |
| 2024-10-02 | 56.97 | $26.77 | 10000 |
| 2024-10-01 | 56.50 | $26.73 | 6608 |
| 2024-09-30 | 61.14 | $27.02 | 8820 |
| 2024-09-27 | 59.95 | $26.91 | 613 |
| 2024-09-26 | 60.27 | $26.93 | 1300 |
| 2024-09-25 | 58.60 | $26.77 | 541 |
| 2024-09-24 | 59.95 | $26.86 | 3400 |
| 2024-09-23 | 58.95 | $26.76 | 2500 |
| 2024-09-20 | 58.56 | $26.72 | 1800 |
| 2024-09-19 | 59.51 | $26.79 | 1100 |
| 2024-09-18 | 54.32 | $26.27 | 2011 |
| 2024-09-17 | 54.83 | $26.31 | 7001 |
| 2024-09-16 | 55.08 | $26.33 | 15000 |
| 2024-09-13 | 54.40 | $26.26 | 3708 |
| 2024-09-12 | 52.54 | $26.07 | 9200 |
| 2024-09-11 | 50.52 | $25.87 | 1422 |
| 2024-09-10 | 47.21 | $25.56 | 1700 |
| 2024-09-09 | 45.88 | $25.44 | 900 |
| 2024-09-06 | 43.03 | $25.19 | 444 |
| 2024-09-05 | 46.77 | $25.59 | 100 |
| 2024-09-04 | 47.65 | $25.68 | 531 |
| 2024-09-03 | 48.03 | $25.72 | 25010 |
| 2024-08-30 | 56.06 | $26.47 | 849 |
| 2024-08-29 | 53.08 | $26.17 | 3711 |
| 2024-08-28 | 53.78 | $26.23 | 100 |
| 2024-08-27 | 55.97 | $26.42 | 1600 |
| 2024-08-26 | 55.61 | $26.38 | 300 |
| 2024-08-23 | 57.41 | $26.54 | 4000 |
| 2024-08-22 | 53.87 | $26.14 | 2800 |
| 2024-08-21 | 57.62 | $26.47 | 3439 |
| 2024-08-20 | 56.49 | $26.34 | 8700 |
| 2024-08-19 | 57.27 | $26.41 | 15800 |
| 2024-08-16 | 54.62 | $26.10 | 100 |
| 2024-08-15 | 54.18 | $26.05 | 4101 |
| 2024-08-14 | 50.28 | $25.62 | 600 |
| 2024-08-13 | 49.52 | $25.54 | 3400 |
| 2024-08-12 | 44.37 | $25.03 | 12200 |
| 2024-08-09 | 44.16 | $25.01 | 4100 |
| 2024-08-08 | 42.81 | $24.88 | 10900 |
| 2024-08-07 | 36.66 | $24.33 | 3512 |
| 2024-08-06 | 38.08 | $24.53 | 25000 |
| 2024-08-05 | 34.98 | $24.27 | 2637 |
| 2024-08-02 | 40.19 | $24.98 | 100 |
| 2024-08-01 | 45.14 | $25.53 | 600 |
| 2024-07-31 | 50.63 | $26.04 | 2900 |
| 2024-07-30 | 43.89 | $25.51 | 9500 |
| 2024-07-29 | 45.80 | $25.68 | 7502 |
| 2024-07-26 | 44.31 | $25.57 | 3614 |
| 2024-07-25 | 40.66 | $25.31 | 4500 |
| 2024-07-24 | 42.39 | $25.48 | 236 |
| 2024-07-23 | 54.06 | $26.39 | 3123 |
| 2024-07-22 | 55.01 | $26.45 | 7100 |
| 2024-07-19 | 49.38 | $26.05 | 4500 |
| 2024-07-18 | 53.00 | $26.28 | 541 |
| 2024-07-17 | 55.70 | $26.44 | 1200 |
| 2024-07-16 | 69.59 | $27.10 | 2748 |
| 2024-07-15 | 68.34 | $26.99 | 7000 |
| 2024-07-12 | 66.56 | $26.84 | 2819 |
| 2024-07-11 | 64.93 | $26.71 | 2436 |
| 2024-07-10 | 76.30 | $27.13 | 5011 |
| 2024-07-09 | 72.86 | $26.81 | 2700 |
| 2024-07-08 | 72.26 | $26.76 | 5500 |
| 2024-07-05 | 72.03 | $26.74 | 17845 |
| 2024-07-03 | 69.33 | $26.52 | 3010 |
| 2024-07-02 | 66.23 | $26.30 | 4317 |
| 2024-07-01 | 63.17 | $26.11 | 3838 |
| 2024-06-28 | 61.24 | $26.00 | 1514 |
| 2024-06-27 | 62.95 | $26.06 | 15647 |
| 2024-06-26 | 63.23 | $26.07 | 6000 |
| 2024-06-25 | 63.23 | $26.07 | 13648 |
| 2024-06-24 | 62.78 | $26.04 | 7408 |
| 2024-06-21 | 62.78 | $26.04 | 9100 |
| 2024-06-20 | 64.43 | $26.11 | 3201 |
| 2024-06-18 | 67.31 | $26.23 | 4748 |
| 2024-06-17 | 66.60 | $26.17 | 7500 |
| 2024-06-14 | 63.60 | $25.93 | 1634 |
| 2024-06-13 | 64.29 | $25.96 | 1324 |
| 2024-06-12 | 63.41 | $25.89 | 4700 |
| 2024-06-11 | 58.13 | $25.51 | 100 |
| 2024-06-10 | 57.98 | $25.50 | 244 |
| 2024-06-07 | 56.17 | $25.38 | 100 |
| 2024-06-06 | 57.34 | $25.44 | 100 |
| 2024-06-05 | 58.50 | $25.50 | 100 |
| 2024-06-04 | 52.91 | $25.13 | 100 |
| 2024-06-03 | 51.91 | $25.07 | — |
| 2024-05-31 | 51.91 | $25.07 | 100 |
| 2024-05-30 | 49.33 | $24.91 | 100 |
| 2024-05-29 | 52.51 | $25.10 | 600 |
| 2024-05-28 | 55.56 | $25.27 | 100 |
| 2024-05-24 | 54.68 | $25.21 | 100 |
| 2024-05-23 | 51.48 | $25.00 | 100 |
| 2024-05-22 | 53.35 | $25.11 | 100 |
| 2024-05-21 | 55.81 | $25.25 | — |
| 2024-05-20 | 55.11 | $25.20 | 239 |
| 2024-05-17 | 54.00 | $25.12 | 100 |
| 2024-05-16 | 54.16 | $25.13 | 200 |
| 2024-05-15 | 55.88 | $25.24 | 1100 |
| 2024-05-14 | 51.04 | $24.88 | 100 |
| 2024-05-13 | 48.51 | $24.71 | 100 |
| 2024-05-10 | 49.08 | $24.75 | 125 |
| 2024-05-09 | 47.92 | $24.67 | 100 |
| 2024-05-08 | 46.63 | $24.58 | 100 |
| 2024-05-07 | 47.25 | $24.63 | 400 |
| 2024-05-06 | 47.25 | $24.63 | 529 |
| 2024-05-03 | 43.44 | $24.35 | 228 |
| 2024-05-02 | 38.48 | $24.02 | 200 |
| 2024-05-01 | 35.20 | $23.82 | 100 |
| 2024-04-30 | 36.40 | $23.95 | 100 |
| 2024-04-29 | 40.98 | $24.40 | 700 |
| 2024-04-26 | 39.86 | $24.33 | 500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-97.60
2026-07-24
Close Price
$35.47
Vol: 1500
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-30.89
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -97.60 | $35.47 | 1500 |
| 2026-07-23 | -92.68 | $35.55 | 3200 |
| 2026-07-22 | -63.73 | $36.04 | 600 |
| 2026-07-21 | -58.82 | $36.09 | 1200 |
| 2026-07-20 | -100.00 | $35.67 | 2916 |
| 2026-07-17 | -90.10 | $35.78 | 600 |
| 2026-07-16 | -60.40 | $36.08 | 921 |
| 2026-07-15 | -37.50 | $36.38 | 1500 |
| 2026-07-14 | -47.32 | $36.27 | 1700 |
| 2026-07-13 | -64.29 | $36.08 | 3902 |
| 2026-07-10 | -27.41 | $36.43 | 2231 |
| 2026-07-09 | -25.91 | $36.30 | 13518 |
| 2026-07-08 | -40.59 | $35.98 | 2200 |
| 2026-07-07 | -38.12 | $36.03 | 1948 |
| 2026-07-06 | -18.81 | $36.42 | 200 |
| 2026-07-02 | -32.67 | $36.14 | 4800 |
| 2026-07-01 | -24.26 | $36.31 | 2500 |
| 2026-06-30 | -5.45 | $36.69 | 1200 |
| 2026-06-29 | -28.22 | $36.23 | 4100 |
| 2026-06-26 | -54.46 | $35.70 | 705 |
| 2026-06-25 | -50.50 | $35.78 | 314 |
| 2026-06-24 | -52.48 | $35.74 | 1106 |
| 2026-06-23 | -49.01 | $35.81 | 2828 |
| 2026-06-22 | -16.34 | $36.47 | 3100 |
| 2026-06-18 | -8.42 | $36.63 | 1700 |
| 2026-06-17 | -37.62 | $36.04 | 2900 |
| 2026-06-16 | -16.83 | $36.46 | 904 |
| 2026-06-15 | 0.00 | $36.65 | 400 |
| 2026-06-12 | -40.44 | $35.87 | 1130 |
| 2026-06-11 | -51.37 | $35.67 | 700 |
| 2026-06-10 | -95.08 | $34.87 | 700 |
| 2026-06-09 | -62.84 | $35.46 | 1903 |
| 2026-06-08 | -58.72 | $35.60 | 923 |
| 2026-06-05 | -69.77 | $35.41 | 742 |
| 2026-06-04 | -5.81 | $36.51 | 500 |
| 2026-06-03 | -14.53 | $36.36 | 32684 |
| 2026-06-02 | -0.91 | $36.59 | 933 |
| 2026-06-01 | -3.77 | $36.34 | 7827 |
| 2026-05-29 | -2.56 | $36.32 | 800 |
| 2026-05-28 | 0.00 | $36.32 | 500 |
| 2026-05-27 | 0.00 | $36.13 | 2300 |
| 2026-05-26 | 0.00 | $36.09 | 632 |
| 2026-05-22 | -7.83 | $35.76 | 1600 |
| 2026-05-21 | -15.21 | $35.60 | 3200 |
| 2026-05-20 | -23.74 | $35.41 | 1539 |
| 2026-05-19 | -47.49 | $34.89 | 700 |
| 2026-05-18 | -32.23 | $35.15 | 438 |
| 2026-05-15 | -25.21 | $35.32 | 1839 |
| 2026-05-14 | -3.31 | $35.85 | 4300 |
| 2026-05-13 | -2.16 | $35.57 | 1137 |
| 2026-05-12 | -4.49 | $35.35 | 3226 |
| 2026-05-11 | -1.50 | $35.42 | 1149 |
| 2026-05-08 | -1.02 | $35.27 | 1500 |
| 2026-05-07 | -8.33 | $34.92 | 1200 |
| 2026-05-06 | 0.00 | $35.16 | 1727 |
| 2026-05-05 | -0.76 | $34.53 | 1900 |
| 2026-05-04 | -7.97 | $34.17 | 2212 |
| 2026-05-01 | -3.30 | $34.34 | 4041 |
| 2026-04-30 | 0.00 | $34.22 | 549 |
| 2026-04-29 | -8.38 | $33.84 | 2200 |
| 2026-04-28 | -6.25 | $33.89 | 611 |
| 2026-04-27 | -0.22 | $34.13 | 700 |
| 2026-04-24 | 0.00 | $34.14 | 1022 |
| 2026-04-23 | -4.78 | $33.81 | 7716 |
| 2026-04-22 | 0.00 | $33.92 | 629 |
| 2026-04-21 | -9.35 | $33.51 | 1800 |
| 2026-04-20 | -4.21 | $33.73 | 1292 |
| 2026-04-17 | -2.57 | $33.80 | 2600 |
| 2026-04-16 | 0.00 | $33.35 | 514 |
| 2026-04-15 | 0.00 | $33.27 | 616 |
| 2026-04-14 | 0.00 | $32.98 | 5697 |
| 2026-04-13 | 0.00 | $32.55 | 1000 |
| 2026-04-10 | -1.14 | $32.23 | 1501 |
| 2026-04-09 | 0.00 | $32.23 | 3642 |
| 2026-04-08 | -1.26 | $31.99 | 1647 |
| 2026-04-07 | -38.62 | $31.14 | 1918 |
| 2026-04-06 | -39.43 | $31.12 | 2728 |
| 2026-04-02 | -45.53 | $30.97 | 4201 |
| 2026-04-01 | -48.65 | $30.96 | 1300 |
| 2026-03-31 | -60.95 | $30.70 | 4305 |
| 2026-03-30 | -95.99 | $29.74 | 2834 |
| 2026-03-27 | -100.00 | $29.96 | 1421 |
| 2026-03-26 | -100.00 | $30.46 | 7000 |
| 2026-03-25 | -74.47 | $31.09 | 1841 |
| 2026-03-24 | -85.37 | $30.91 | 2100 |
| 2026-03-23 | -80.98 | $31.00 | 631 |
| 2026-03-20 | -100.00 | $30.61 | 876 |
| 2026-03-19 | -100.00 | $31.11 | 1831 |
| 2026-03-18 | -100.00 | $31.17 | 2610 |
| 2026-03-17 | -72.60 | $31.60 | 3500 |
| 2026-03-16 | -76.03 | $31.55 | 4000 |
| 2026-03-13 | -100.00 | $31.20 | 150700 |
| 2026-03-12 | -100.00 | $31.40 | 2243 |
| 2026-03-11 | -70.90 | $31.92 | 1464 |
| 2026-03-10 | -69.40 | $31.94 | 1014 |
| 2026-03-09 | -64.93 | $32.00 | 600 |
| 2026-03-06 | -95.04 | $31.72 | 1847 |
| 2026-03-05 | -62.81 | $32.11 | 1500 |
| 2026-03-04 | -47.93 | $32.29 | 2500 |
| 2026-03-03 | -71.07 | $32.01 | 800 |
| 2026-03-02 | -46.02 | $32.35 | 2300 |
| 2026-02-27 | -53.98 | $32.26 | 5300 |
| 2026-02-26 | -38.94 | $32.43 | 3015 |
| 2026-02-25 | -24.17 | $32.65 | 47500 |
| 2026-02-24 | -48.33 | $32.36 | 3840 |
| 2026-02-23 | -73.33 | $32.06 | 300 |
| 2026-02-20 | -45.83 | $32.39 | 2000 |
| 2026-02-19 | -63.33 | $32.18 | 1900 |
| 2026-02-18 | -56.67 | $32.26 | 311 |
| 2026-02-17 | -73.33 | $32.06 | 1000 |
| 2026-02-13 | -76.67 | $32.02 | 1600 |
| 2026-02-12 | -78.33 | $32.00 | 1618 |
| 2026-02-11 | -32.50 | $32.55 | 2524 |
| 2026-02-10 | -34.17 | $32.53 | 1600 |
| 2026-02-09 | -23.33 | $32.66 | 1900 |
| 2026-02-06 | -40.00 | $32.46 | 1229 |
| 2026-02-05 | -97.50 | $31.77 | 2700 |
| 2026-02-04 | -70.09 | $32.19 | 800 |
| 2026-02-03 | -51.40 | $32.39 | 2300 |
| 2026-02-02 | -21.50 | $32.71 | 213 |
| 2026-01-30 | -36.45 | $32.55 | 2727 |
| 2026-01-29 | -16.82 | $32.76 | 1427 |
| 2026-01-28 | -6.54 | $32.87 | 2044 |
| 2026-01-27 | -5.00 | $32.82 | 2000 |
| 2026-01-26 | -20.20 | $32.66 | 800 |
| 2026-01-23 | -37.37 | $32.49 | 1300 |
| 2026-01-22 | -42.42 | $32.44 | 3415 |
| 2026-01-21 | -64.65 | $32.22 | 5545 |
| 2026-01-20 | -100.00 | $31.87 | 1300 |
| 2026-01-16 | -26.42 | $32.58 | 4600 |
| 2026-01-15 | -20.93 | $32.59 | 3800 |
| 2026-01-14 | -26.36 | $32.52 | 2639 |
| 2026-01-13 | -10.08 | $32.73 | 1608 |
| 2026-01-12 | -3.88 | $32.81 | 3400 |
| 2026-01-09 | 0.00 | $32.76 | 1109 |
| 2026-01-08 | -17.95 | $32.53 | 1243 |
| 2026-01-07 | -17.95 | $32.53 | 949 |
| 2026-01-06 | -0.92 | $32.65 | 838 |
| 2026-01-05 | -17.43 | $32.47 | 2600 |
| 2026-01-02 | -38.53 | $32.24 | 2000 |
| 2025-12-31 | -44.95 | $32.17 | 4133 |
| 2025-12-30 | -20.18 | $32.44 | 1131 |
| 2025-12-29 | -17.43 | $32.47 | 1300 |
| 2025-12-26 | -4.59 | $32.61 | 1000 |
| 2025-12-24 | 0.00 | $32.61 | 400 |
| 2025-12-23 | 0.00 | $32.51 | 3000 |
| 2025-12-22 | -11.63 | $32.35 | 2148 |
| 2025-12-19 | -20.43 | $32.12 | 1746 |
| 2025-12-18 | -35.48 | $31.84 | 3100 |
| 2025-12-17 | -50.00 | $31.57 | 600 |
| 2025-12-16 | -27.96 | $31.98 | 2300 |
| 2025-12-15 | -23.12 | $32.07 | 5800 |
| 2025-12-12 | -20.43 | $32.12 | 3800 |
| 2025-12-11 | -0.54 | $32.49 | 1343 |
| 2025-12-10 | -1.63 | $32.45 | 2220 |
| 2025-12-09 | -11.41 | $32.27 | 1300 |
| 2025-12-08 | -11.96 | $32.26 | 1311 |
| 2025-12-05 | -5.98 | $32.37 | 3500 |
| 2025-12-04 | -5.20 | $32.28 | 72641 |
| 2025-12-03 | -6.36 | $32.26 | 11100 |
| 2025-12-02 | -12.14 | $32.16 | 1200 |
| 2025-12-01 | -18.50 | $32.05 | 1000 |
| 2025-11-28 | -10.29 | $32.21 | 1600 |
| 2025-11-26 | -20.00 | $32.04 | 3100 |
| 2025-11-25 | -40.82 | $31.80 | 11300 |
| 2025-11-24 | -54.08 | $31.54 | 8300 |
| 2025-11-21 | -81.63 | $31.00 | 8800 |
| 2025-11-20 | -100.00 | $30.75 | 13000 |
| 2025-11-19 | -86.18 | $31.29 | 2520 |
| 2025-11-18 | -92.11 | $31.20 | 1908 |
| 2025-11-17 | -90.00 | $31.43 | 1537 |
| 2025-11-14 | -70.73 | $31.73 | 500 |
| 2025-11-13 | -64.93 | $31.73 | 800 |
| 2025-11-12 | -21.17 | $32.31 | 7900 |
| 2025-11-11 | -23.36 | $32.28 | 1923 |
| 2025-11-10 | -23.81 | $32.25 | 736 |
| 2025-11-07 | -59.86 | $31.72 | 5000 |
| 2025-11-06 | -55.69 | $31.67 | 128 |
| 2025-11-05 | -31.74 | $32.07 | 2300 |
| 2025-11-04 | -40.72 | $31.92 | 1700 |
| 2025-11-03 | -16.17 | $32.33 | 700 |
| 2025-10-31 | -17.96 | $32.30 | 1400 |
| 2025-10-30 | -26.35 | $32.16 | 836 |
| 2025-10-29 | -7.19 | $32.48 | 518 |
| 2025-10-28 | -1.89 | $32.49 | 1200 |
| 2025-10-27 | 0.00 | $32.41 | 2838 |
| 2025-10-24 | 0.00 | $32.01 | 600 |
| 2025-10-23 | -18.18 | $31.74 | 349 |
| 2025-10-22 | -38.38 | $31.54 | 2100 |
| 2025-10-21 | -15.15 | $31.77 | 2400 |
| 2025-10-20 | -13.13 | $31.79 | 716 |
| 2025-10-17 | -49.49 | $31.43 | 2200 |
| 2025-10-16 | -63.64 | $31.29 | 3243 |
| 2025-10-15 | -43.43 | $31.49 | 989 |
| 2025-10-14 | -56.57 | $31.36 | 740 |
| 2025-10-13 | -49.49 | $31.43 | 1515 |
| 2025-10-10 | -100.00 | $30.93 | 700 |
| 2025-10-09 | -19.48 | $31.77 | 349 |
| 2025-10-08 | -3.23 | $31.89 | 5834 |
| 2025-10-07 | -20.59 | $31.71 | 2400 |
| 2025-10-06 | -3.31 | $31.88 | 4330 |
| 2025-10-03 | -5.22 | $31.75 | 4500 |
| 2025-10-02 | -5.74 | $31.74 | 900 |
| 2025-10-01 | -4.55 | $31.75 | 635 |
| 2025-09-30 | -9.72 | $31.67 | 1100 |
| 2025-09-29 | -13.64 | $31.57 | 600 |
| 2025-09-26 | -17.61 | $31.50 | 8800 |
| 2025-09-25 | -28.98 | $31.30 | 2324 |
| 2025-09-24 | -21.59 | $31.43 | 200 |
| 2025-09-23 | -15.91 | $31.53 | 3728 |
| 2025-09-22 | 0.00 | $31.72 | 3400 |
| 2025-09-19 | 0.00 | $31.56 | 34212 |
| 2025-09-18 | -5.16 | $31.38 | 1298 |
| 2025-09-17 | -10.97 | $31.18 | 2917 |
| 2025-09-16 | -6.45 | $31.25 | 8702 |
| 2025-09-15 | 0.00 | $31.35 | 600 |
| 2025-09-12 | -3.55 | $31.16 | 405 |
| 2025-09-11 | 0.00 | $31.13 | 1200 |
| 2025-09-10 | -6.78 | $30.90 | 2700 |
| 2025-09-09 | -2.91 | $30.80 | 6936 |
| 2025-09-08 | -14.56 | $30.68 | 1538 |
| 2025-09-05 | -23.30 | $30.59 | 342 |
| 2025-09-04 | 0.00 | $30.69 | 7000 |
| 2025-09-03 | -28.24 | $30.41 | 600 |
| 2025-09-02 | -41.75 | $30.22 | 3146 |
| 2025-08-29 | -21.36 | $30.43 | 1200 |
| 2025-08-28 | 0.00 | $30.65 | 826 |
| 2025-08-27 | 0.00 | $30.53 | 300 |
| 2025-08-26 | -0.85 | $30.44 | 416 |
| 2025-08-25 | -11.11 | $30.32 | 2049 |
| 2025-08-22 | -3.51 | $30.38 | 1025 |
| 2025-08-21 | -44.74 | $29.91 | 619 |
| 2025-08-20 | -35.96 | $30.01 | 2230 |
| 2025-08-19 | -28.95 | $30.09 | 600 |
| 2025-08-18 | -8.77 | $30.32 | 4100 |
| 2025-08-15 | -8.77 | $30.32 | 1900 |
| 2025-08-14 | -0.88 | $30.41 | 3430 |
| 2025-08-13 | -0.90 | $30.38 | 1709 |
| 2025-08-12 | 0.00 | $30.29 | 524 |
| 2025-08-11 | -16.67 | $29.95 | 500 |
| 2025-08-08 | -4.49 | $30.05 | 522 |
| 2025-08-07 | -30.34 | $29.82 | 1406 |
| 2025-08-06 | -18.75 | $29.85 | 3100 |
| 2025-08-05 | -47.50 | $29.62 | 1111 |
| 2025-08-04 | -25.26 | $29.76 | 247 |
| 2025-08-01 | -75.79 | $29.28 | 1300 |
| 2025-07-31 | -20.00 | $29.81 | 200 |
| 2025-07-30 | -12.04 | $29.87 | 1500 |
| 2025-07-29 | -9.17 | $29.87 | 100 |
| 2025-07-28 | -4.59 | $29.92 | 4014 |
| 2025-07-25 | -2.27 | $29.92 | 835 |
| 2025-07-24 | -5.22 | $29.82 | 1900 |
| 2025-07-23 | 0.00 | $29.72 | 335 |
| 2025-07-22 | -9.23 | $29.55 | 300 |
| 2025-07-21 | -7.22 | $29.53 | 2400 |
| 2025-07-18 | -3.37 | $29.45 | 530 |
| 2025-07-17 | -1.73 | $29.43 | 315 |
| 2025-07-16 | -5.52 | $29.27 | 700 |
| 2025-07-15 | -9.82 | $29.20 | 11500 |
| 2025-07-14 | -5.52 | $29.27 | 700 |
| 2025-07-11 | -9.82 | $29.20 | 1420 |
| 2025-07-10 | -4.29 | $29.29 | 1549 |
| 2025-07-09 | -6.75 | $29.25 | 312 |
| 2025-07-08 | -17.18 | $29.08 | 2614 |
| 2025-07-07 | -15.95 | $29.10 | 1000 |
| 2025-07-03 | -1.83 | $29.33 | 2523 |
| 2025-07-02 | -2.96 | $29.03 | 4500 |
| 2025-07-01 | -8.40 | $28.88 | 541 |
| 2025-06-30 | -1.48 | $28.97 | 300 |
| 2025-06-27 | -3.33 | $28.81 | 900 |
| 2025-06-26 | 0.00 | $28.68 | 1247 |
| 2025-06-25 | -1.85 | $28.42 | 600 |
| 2025-06-24 | 0.00 | $28.44 | 1400 |
| 2025-06-23 | -15.38 | $28.11 | 1900 |
| 2025-06-20 | -36.92 | $27.83 | 3723 |
| 2025-06-18 | -34.62 | $27.86 | 4209 |
| 2025-06-17 | -33.85 | $27.87 | 1800 |
| 2025-06-16 | -16.15 | $28.10 | 1300 |
| 2025-06-13 | -30.77 | $27.91 | 2606 |
| 2025-06-12 | -9.23 | $28.19 | 300 |
| 2025-06-11 | -13.85 | $28.13 | 943 |
| 2025-06-10 | 0.00 | $28.17 | 1000 |
| 2025-06-09 | -9.91 | $28.01 | 1624 |
| 2025-06-06 | -0.59 | $28.03 | 711 |
| 2025-06-05 | -12.66 | $27.72 | 938 |
| 2025-06-04 | -2.87 | $27.87 | 807 |
| 2025-06-03 | -1.16 | $27.87 | 60600 |
| 2025-06-02 | -6.10 | $27.71 | 78300 |
| 2025-05-30 | -15.24 | $27.56 | 6800 |
| 2025-05-29 | -15.20 | $27.55 | 13707 |
| 2025-05-28 | -13.99 | $27.47 | 59439 |
| 2025-05-27 | -9.05 | $27.59 | 3548 |
| 2025-05-23 | -30.04 | $27.08 | 1000 |
| 2025-05-22 | -23.87 | $27.23 | 3336 |
| 2025-05-21 | -21.46 | $27.25 | 1620 |
| 2025-05-20 | -4.73 | $27.68 | 6000 |
| 2025-05-19 | -0.29 | $27.80 | 1421 |
| 2025-05-16 | -0.50 | $27.79 | 1200 |
| 2025-05-15 | 0.00 | $27.61 | 6918 |
| 2025-05-14 | -2.13 | $27.46 | 1707 |
| 2025-05-13 | -2.13 | $27.46 | 2300 |
| 2025-05-12 | -0.86 | $27.23 | 2900 |
| 2025-05-09 | -9.00 | $26.41 | 133339 |
| 2025-05-08 | -9.34 | $26.40 | 1906 |
| 2025-05-07 | -8.78 | $26.25 | 1843 |
| 2025-05-06 | -10.76 | $26.18 | 600 |
| 2025-05-05 | -5.40 | $26.35 | 4600 |
| 2025-05-02 | -1.80 | $26.49 | 23704 |
| 2025-05-01 | -7.03 | $26.11 | 2826 |
| 2025-04-30 | -13.03 | $25.94 | 1400 |
| 2025-04-29 | -14.10 | $25.90 | 1230 |
| 2025-04-28 | -17.82 | $25.76 | 2100 |
| 2025-04-25 | -19.15 | $25.71 | 3549 |
| 2025-04-24 | -27.86 | $25.57 | 6800 |
| 2025-04-23 | -40.05 | $25.08 | 10043 |
| 2025-04-22 | -54.84 | $24.63 | 9113 |
| 2025-04-21 | -68.89 | $24.02 | 14800 |
| 2025-04-17 | -55.53 | $24.60 | 5100 |
| 2025-04-16 | -55.76 | $24.59 | 6600 |
| 2025-04-15 | -43.78 | $25.11 | 5800 |
| 2025-04-14 | -43.55 | $25.12 | 10028 |
| 2025-04-11 | -48.39 | $24.91 | 9400 |
| 2025-04-10 | -57.37 | $24.52 | 11646 |
| 2025-04-09 | -38.02 | $25.36 | 23534 |
| 2025-04-08 | -88.71 | $23.16 | 9138 |
| 2025-04-07 | -79.03 | $23.58 | 4700 |
| 2025-04-04 | -100.00 | $23.58 | 3045 |
| 2025-04-03 | -100.00 | $25.09 | 3240 |
| 2025-04-02 | -46.40 | $26.43 | 16846 |
| 2025-04-01 | -69.23 | $26.24 | 46112 |
| 2025-03-31 | -75.00 | $26.15 | 1126 |
| 2025-03-28 | -88.79 | $26.02 | 1108 |
| 2025-03-27 | -65.52 | $26.56 | 1636 |
| 2025-03-26 | -60.34 | $26.68 | 248 |
| 2025-03-25 | -47.88 | $26.99 | 1100 |
| 2025-03-24 | -50.85 | $26.92 | 1241 |
| 2025-03-21 | -72.83 | $26.45 | 100 |
| 2025-03-20 | -76.43 | $26.46 | 338 |
| 2025-03-19 | -76.38 | $26.49 | 900 |
| 2025-03-18 | -85.54 | $26.23 | 1305 |
| 2025-03-17 | -75.38 | $26.56 | 1700 |
| 2025-03-14 | -81.23 | $26.37 | 500 |
| 2025-03-13 | -100.00 | $25.76 | 109 |
| 2025-03-12 | -90.13 | $26.18 | 1100 |
| 2025-03-11 | -95.54 | $26.01 | 2000 |
| 2025-03-10 | -97.21 | $26.22 | 800 |
| 2025-03-07 | -89.52 | $26.96 | 2816 |
| 2025-03-06 | -96.94 | $26.79 | 22303 |
| 2025-03-05 | -73.80 | $27.32 | 5800 |
| 2025-03-04 | -89.08 | $26.97 | 2031 |
| 2025-03-03 | -92.97 | $27.29 | 3600 |
| 2025-02-28 | -72.50 | $27.85 | 600 |
| 2025-02-27 | -100.00 | $27.42 | 8614 |
| 2025-02-26 | -87.30 | $27.91 | 2100 |
| 2025-02-25 | -89.68 | $27.88 | 1144 |
| 2025-02-24 | -85.45 | $28.07 | 900 |
| 2025-02-21 | -66.36 | $28.28 | 3431 |
| 2025-02-20 | -14.55 | $28.85 | 700 |
| 2025-02-19 | -0.91 | $29.00 | 2348 |
| 2025-02-18 | -0.93 | $28.97 | 700 |
| 2025-02-14 | -0.96 | $28.94 | 12900 |
| 2025-02-13 | -1.03 | $28.87 | 14005 |
| 2025-02-12 | -39.18 | $28.50 | 123500 |
| 2025-02-11 | -20.86 | $28.59 | 4800 |
| 2025-02-10 | -17.72 | $28.60 | 1046 |
| 2025-02-07 | -30.38 | $28.40 | 200 |
| 2025-02-06 | -15.19 | $28.64 | 6800 |
| 2025-02-05 | -20.89 | $28.55 | 5637 |
| 2025-02-04 | -25.32 | $28.48 | 2300 |
| 2025-02-03 | -40.51 | $28.24 | 5700 |
| 2025-01-31 | -25.32 | $28.48 | 1407 |
| 2025-01-30 | -15.82 | $28.63 | 13400 |
| 2025-01-29 | -18.99 | $28.58 | 634 |
| 2025-01-28 | -13.92 | $28.66 | 446 |
| 2025-01-27 | -32.91 | $28.36 | 1015 |
| 2025-01-24 | -5.06 | $28.80 | 1800 |
| 2025-01-23 | -1.27 | $28.86 | 4104 |
| 2025-01-22 | -6.96 | $28.77 | 11713 |
| 2025-01-21 | 0.00 | $28.60 | 642 |
| 2025-01-17 | -13.74 | $28.43 | 1611 |
| 2025-01-16 | -37.40 | $28.12 | 1100 |
| 2025-01-15 | -43.31 | $28.19 | 1549 |
| 2025-01-14 | -82.17 | $27.58 | 3223 |
| 2025-01-13 | -82.80 | $27.57 | 9545 |
| 2025-01-10 | -98.59 | $27.53 | 20900 |
| 2025-01-08 | -71.32 | $27.96 | 6100 |
| 2025-01-07 | -72.79 | $27.94 | 500 |
| 2025-01-06 | -46.32 | $28.30 | 800 |
| 2025-01-03 | -61.76 | $28.09 | 211 |
| 2025-01-02 | -88.24 | $27.73 | 5700 |
| 2024-12-31 | -84.56 | $27.78 | 732 |
| 2024-12-30 | -72.79 | $27.94 | 9228 |
| 2024-12-27 | -51.47 | $28.23 | 3114 |
| 2024-12-26 | -29.41 | $28.53 | 19600 |
| 2024-12-24 | -32.35 | $28.49 | 200 |
| 2024-12-23 | -51.47 | $28.23 | 408 |
| 2024-12-20 | -69.85 | $27.98 | 4000 |
| 2024-12-19 | -98.44 | $27.67 | 1720 |
| 2024-12-18 | -100.00 | $27.75 | 849 |
| 2024-12-17 | -33.67 | $28.60 | 600 |
| 2024-12-16 | -6.00 | $28.87 | 4700 |
| 2024-12-13 | -21.50 | $28.70 | 1423 |
| 2024-12-12 | -19.63 | $28.72 | 2000 |
| 2024-12-11 | -2.80 | $28.90 | 9227 |
| 2024-12-10 | -32.71 | $28.58 | 13523 |
| 2024-12-09 | -25.23 | $28.66 | 14400 |
| 2024-12-06 | -1.87 | $28.91 | 1329 |
| 2024-12-05 | -11.22 | $28.81 | 8200 |
| 2024-12-04 | -1.90 | $28.89 | 1200 |
| 2024-12-03 | -0.64 | $28.73 | 837 |
| 2024-12-02 | -1.62 | $28.71 | 1115 |
| 2024-11-29 | -2.70 | $28.69 | 1214 |
| 2024-11-27 | -7.73 | $28.56 | 1439 |
| 2024-11-26 | -0.55 | $28.69 | 500 |
| 2024-11-25 | -5.20 | $28.53 | 2500 |
| 2024-11-22 | -10.71 | $28.39 | 3919 |
| 2024-11-21 | -17.86 | $28.27 | 900 |
| 2024-11-20 | -26.79 | $28.12 | 2007 |
| 2024-11-19 | -27.98 | $28.10 | 1708 |
| 2024-11-18 | -33.93 | $28.00 | 900 |
| 2024-11-15 | -42.26 | $27.86 | 1236 |
| 2024-11-14 | -22.62 | $28.19 | 100 |
| 2024-11-13 | -11.90 | $28.37 | 2614 |
| 2024-11-12 | -10.12 | $28.40 | 1900 |
| 2024-11-11 | -3.57 | $28.51 | 1209 |
| 2024-11-08 | -1.28 | $28.43 | 4200 |
| 2024-11-07 | 0.00 | $28.31 | 643 |
| 2024-11-06 | 0.00 | $28.17 | 8748 |
| 2024-11-05 | -47.89 | $27.26 | 1100 |
| 2024-11-04 | -89.87 | $26.89 | 200 |
| 2024-11-01 | -67.39 | $26.98 | 10639 |
| 2024-10-31 | -71.74 | $26.94 | 17000 |
| 2024-10-30 | -20.65 | $27.41 | 8600 |
| 2024-10-29 | -16.30 | $27.45 | 2048 |
| 2024-10-28 | -21.28 | $27.40 | 2722 |
| 2024-10-25 | -29.79 | $27.32 | 102 |
| 2024-10-24 | -30.85 | $27.31 | 2700 |
| 2024-10-23 | -46.81 | $27.16 | 1647 |
| 2024-10-22 | -13.83 | $27.47 | 1834 |
| 2024-10-21 | -6.38 | $27.54 | 2441 |
| 2024-10-18 | 0.00 | $27.60 | 1000 |
| 2024-10-17 | -10.75 | $27.49 | 2109 |
| 2024-10-16 | -10.99 | $27.47 | 3530 |
| 2024-10-15 | -16.54 | $27.35 | 2700 |
| 2024-10-14 | 0.00 | $27.57 | 800 |
| 2024-10-11 | 0.00 | $27.30 | 335 |
| 2024-10-10 | -4.12 | $27.13 | 1000 |
| 2024-10-09 | 0.00 | $27.17 | 1506 |
| 2024-10-08 | -1.60 | $27.00 | 4038 |
| 2024-10-07 | -16.04 | $26.73 | 7100 |
| 2024-10-04 | -3.74 | $26.96 | 3304 |
| 2024-10-03 | -14.97 | $26.75 | 3304 |
| 2024-10-02 | -13.90 | $26.77 | 10000 |
| 2024-10-01 | -16.04 | $26.73 | 6608 |
| 2024-09-30 | -0.53 | $27.02 | 8820 |
| 2024-09-27 | -5.91 | $26.91 | 613 |
| 2024-09-26 | -4.84 | $26.93 | 1300 |
| 2024-09-25 | -5.29 | $26.77 | 541 |
| 2024-09-24 | 0.00 | $26.86 | 3400 |
| 2024-09-23 | -5.88 | $26.76 | 2500 |
| 2024-09-20 | -8.24 | $26.72 | 1800 |
| 2024-09-19 | -4.12 | $26.79 | 1100 |
| 2024-09-18 | -19.57 | $26.27 | 2011 |
| 2024-09-17 | -16.67 | $26.31 | 7001 |
| 2024-09-16 | -15.22 | $26.33 | 15000 |
| 2024-09-13 | -20.29 | $26.26 | 3708 |
| 2024-09-12 | -34.06 | $26.07 | 9200 |
| 2024-09-11 | -48.55 | $25.87 | 1422 |
| 2024-09-10 | -71.01 | $25.56 | 1700 |
| 2024-09-09 | -72.37 | $25.44 | 900 |
| 2024-09-06 | -81.82 | $25.19 | 444 |
| 2024-09-05 | -52.78 | $25.59 | 100 |
| 2024-09-04 | -38.91 | $25.68 | 531 |
| 2024-09-03 | -37.10 | $25.72 | 25010 |
| 2024-08-30 | -3.07 | $26.47 | 849 |
| 2024-08-29 | -16.23 | $26.17 | 3711 |
| 2024-08-28 | -13.60 | $26.23 | 100 |
| 2024-08-27 | -5.26 | $26.42 | 1600 |
| 2024-08-26 | -7.02 | $26.38 | 300 |
| 2024-08-23 | 0.00 | $26.54 | 4000 |
| 2024-08-22 | -15.32 | $26.14 | 2800 |
| 2024-08-21 | -0.45 | $26.47 | 3439 |
| 2024-08-20 | -4.15 | $26.34 | 8700 |
| 2024-08-19 | -4.87 | $26.41 | 15800 |
| 2024-08-16 | -18.58 | $26.10 | 100 |
| 2024-08-15 | -20.80 | $26.05 | 4101 |
| 2024-08-14 | -40.35 | $25.62 | 600 |
| 2024-08-13 | -45.53 | $25.54 | 3400 |
| 2024-08-12 | -72.89 | $25.03 | 12200 |
| 2024-08-09 | -73.78 | $25.01 | 4100 |
| 2024-08-08 | -78.32 | $24.88 | 10900 |
| 2024-08-07 | -97.55 | $24.33 | 3512 |
| 2024-08-06 | -90.59 | $24.53 | 25000 |
| 2024-08-05 | -99.65 | $24.27 | 2637 |
| 2024-08-02 | -100.00 | $24.98 | 100 |
| 2024-08-01 | -82.47 | $25.53 | 600 |
| 2024-07-31 | -56.19 | $26.04 | 2900 |
| 2024-07-30 | -83.51 | $25.51 | 9500 |
| 2024-07-29 | -74.74 | $25.68 | 7502 |
| 2024-07-26 | -80.41 | $25.57 | 3614 |
| 2024-07-25 | -93.81 | $25.31 | 4500 |
| 2024-07-24 | -100.00 | $25.48 | 236 |
| 2024-07-23 | -61.67 | $26.39 | 3123 |
| 2024-07-22 | -56.67 | $26.45 | 7100 |
| 2024-07-19 | -90.00 | $26.05 | 4500 |
| 2024-07-18 | -70.83 | $26.28 | 541 |
| 2024-07-17 | -57.50 | $26.44 | 1200 |
| 2024-07-16 | -2.50 | $27.10 | 2748 |
| 2024-07-15 | -10.77 | $26.99 | 7000 |
| 2024-07-12 | -22.31 | $26.84 | 2819 |
| 2024-07-11 | -32.31 | $26.71 | 2436 |
| 2024-07-10 | 0.00 | $27.13 | 5011 |
| 2024-07-09 | -3.90 | $26.81 | 2700 |
| 2024-07-08 | -3.38 | $26.76 | 5500 |
| 2024-07-05 | 0.00 | $26.74 | 17845 |
| 2024-07-03 | 0.00 | $26.52 | 3010 |
| 2024-07-02 | -1.68 | $26.30 | 4317 |
| 2024-07-01 | -16.80 | $26.11 | 3838 |
| 2024-06-28 | -25.60 | $26.00 | 1514 |
| 2024-06-27 | -17.27 | $26.06 | 15647 |
| 2024-06-26 | -16.55 | $26.07 | 6000 |
| 2024-06-25 | -16.55 | $26.07 | 13648 |
| 2024-06-24 | -18.71 | $26.04 | 7408 |
| 2024-06-21 | -18.71 | $26.04 | 9100 |
| 2024-06-20 | -13.67 | $26.11 | 3201 |
| 2024-06-18 | 0.00 | $26.23 | 4748 |
| 2024-06-17 | 0.00 | $26.17 | 7500 |
| 2024-06-14 | -2.86 | $25.93 | 1634 |
| 2024-06-13 | 0.00 | $25.96 | 1324 |
| 2024-06-12 | 0.00 | $25.89 | 4700 |
| 2024-06-11 | 0.00 | $25.51 | 100 |
| 2024-06-10 | 0.00 | $25.50 | 244 |
| 2024-06-07 | -14.46 | $25.38 | 100 |
| 2024-06-06 | -7.23 | $25.44 | 100 |
| 2024-06-05 | 0.00 | $25.50 | 100 |
| 2024-06-04 | -21.43 | $25.13 | 100 |
| 2024-06-03 | -29.17 | $25.07 | — |
| 2024-05-31 | -22.58 | $25.07 | 100 |
| 2024-05-30 | -29.37 | $24.91 | 100 |
| 2024-05-29 | -12.33 | $25.10 | 600 |
| 2024-05-28 | -0.68 | $25.27 | 100 |
| 2024-05-24 | -4.79 | $25.21 | 100 |
| 2024-05-23 | -19.18 | $25.00 | 100 |
| 2024-05-22 | -11.18 | $25.11 | 100 |
| 2024-05-21 | -1.97 | $25.25 | — |
| 2024-05-20 | -5.26 | $25.20 | 239 |
| 2024-05-17 | -8.51 | $25.12 | 100 |
| 2024-05-16 | -7.77 | $25.13 | 200 |
| 2024-05-15 | -0.53 | $25.24 | 1100 |
| 2024-05-14 | 0.00 | $24.88 | 100 |
| 2024-05-13 | -2.86 | $24.71 | 100 |
| 2024-05-10 | 0.00 | $24.75 | 125 |
| 2024-05-09 | 0.00 | $24.67 | 100 |
| 2024-05-08 | -19.61 | $24.58 | 100 |
| 2024-05-07 | -16.34 | $24.63 | 400 |
| 2024-05-06 | -17.95 | $24.63 | 529 |
| 2024-05-03 | -35.90 | $24.35 | 228 |
| 2024-05-02 | -57.05 | $24.02 | 200 |
| 2024-05-01 | -74.18 | $23.82 | 100 |
| 2024-04-30 | -67.03 | $23.95 | 100 |
| 2024-04-29 | -42.31 | $24.40 | 700 |
| 2024-04-26 | -46.15 | $24.33 | 500 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.29
2026-07-24
Close Price
$35.47
Vol: 1500Average Directional Index - Detailed Analysis
Minimum
4.36
Average
23.11
Maximum
67.84
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 11.29 | $35.47 | 1500 |
| 2026-07-23 | 10.89 | $35.55 | 3200 |
| 2026-07-22 | 10.50 | $36.04 | 600 |
| 2026-07-21 | 10.64 | $36.09 | 1200 |
| 2026-07-20 | 10.80 | $35.67 | 2916 |
| 2026-07-17 | 10.85 | $35.78 | 600 |
| 2026-07-16 | 10.71 | $36.08 | 921 |
| 2026-07-15 | 10.91 | $36.38 | 1500 |
| 2026-07-14 | 11.30 | $36.27 | 1700 |
| 2026-07-13 | 11.56 | $36.08 | 3902 |
| 2026-07-10 | 11.83 | $36.43 | 2231 |
| 2026-07-09 | 12.33 | $36.30 | 13518 |
| 2026-07-08 | 12.76 | $35.98 | 2200 |
| 2026-07-07 | 12.85 | $36.03 | 1948 |
| 2026-07-06 | 13.05 | $36.42 | 200 |
| 2026-07-02 | 13.70 | $36.14 | 4800 |
| 2026-07-01 | 14.39 | $36.31 | 2500 |
| 2026-06-30 | 14.86 | $36.69 | 1200 |
| 2026-06-29 | 15.03 | $36.23 | 4100 |
| 2026-06-26 | 15.60 | $35.70 | 705 |
| 2026-06-25 | 16.13 | $35.78 | 314 |
| 2026-06-24 | 16.78 | $35.74 | 1106 |
| 2026-06-23 | 17.46 | $35.81 | 2828 |
| 2026-06-22 | 18.24 | $36.47 | 3100 |
| 2026-06-18 | 18.76 | $36.63 | 1700 |
| 2026-06-17 | 19.24 | $36.04 | 2900 |
| 2026-06-16 | 19.78 | $36.46 | 904 |
| 2026-06-15 | 19.94 | $36.65 | 400 |
| 2026-06-12 | 19.92 | $35.87 | 1130 |
| 2026-06-11 | 20.45 | $35.67 | 700 |
| 2026-06-10 | 21.21 | $34.87 | 700 |
| 2026-06-09 | 22.04 | $35.46 | 1903 |
| 2026-06-08 | 22.91 | $35.60 | 923 |
| 2026-06-05 | 23.60 | $35.41 | 742 |
| 2026-06-04 | 24.71 | $36.51 | 500 |
| 2026-06-03 | 24.56 | $36.36 | 32684 |
| 2026-06-02 | 24.51 | $36.59 | 933 |
| 2026-06-01 | 24.17 | $36.34 | 7827 |
| 2026-05-29 | 23.97 | $36.32 | 800 |
| 2026-05-28 | 23.50 | $36.32 | 500 |
| 2026-05-27 | 23.05 | $36.13 | 2300 |
| 2026-05-26 | 22.73 | $36.09 | 632 |
| 2026-05-22 | 22.41 | $35.76 | 1600 |
| 2026-05-21 | 22.26 | $35.60 | 3200 |
| 2026-05-20 | 22.30 | $35.41 | 1539 |
| 2026-05-19 | 22.50 | $34.89 | 700 |
| 2026-05-18 | 22.97 | $35.15 | 438 |
| 2026-05-15 | 23.14 | $35.32 | 1839 |
| 2026-05-14 | 23.12 | $35.85 | 4300 |
| 2026-05-13 | 22.53 | $35.57 | 1137 |
| 2026-05-12 | 22.14 | $35.35 | 3226 |
| 2026-05-11 | 21.93 | $35.42 | 1149 |
| 2026-05-08 | 21.18 | $35.27 | 1500 |
| 2026-05-07 | 20.49 | $34.92 | 1200 |
| 2026-05-06 | 19.87 | $35.16 | 1727 |
| 2026-05-05 | 19.21 | $34.53 | 1900 |
| 2026-05-04 | 18.98 | $34.17 | 2212 |
| 2026-05-01 | 19.05 | $34.34 | 4041 |
| 2026-04-30 | 18.74 | $34.22 | 549 |
| 2026-04-29 | 18.62 | $33.84 | 2200 |
| 2026-04-28 | 18.79 | $33.89 | 611 |
| 2026-04-27 | 18.80 | $34.13 | 700 |
| 2026-04-24 | 18.52 | $34.14 | 1022 |
| 2026-04-23 | 18.23 | $33.81 | 7716 |
| 2026-04-22 | 18.01 | $33.92 | 629 |
| 2026-04-21 | 17.86 | $33.51 | 1800 |
| 2026-04-20 | 17.88 | $33.73 | 1292 |
| 2026-04-17 | 17.65 | $33.80 | 2600 |
| 2026-04-16 | 17.35 | $33.35 | 514 |
| 2026-04-15 | 17.45 | $33.27 | 616 |
| 2026-04-14 | 17.61 | $32.98 | 5697 |
| 2026-04-13 | 18.02 | $32.55 | 1000 |
| 2026-04-10 | 18.82 | $32.23 | 1501 |
| 2026-04-09 | 19.69 | $32.23 | 3642 |
| 2026-04-08 | 20.57 | $31.99 | 1647 |
| 2026-04-07 | 21.30 | $31.14 | 1918 |
| 2026-04-06 | 21.13 | $31.12 | 2728 |
| 2026-04-02 | 21.08 | $30.97 | 4201 |
| 2026-04-01 | 20.97 | $30.96 | 1300 |
| 2026-03-31 | 21.12 | $30.70 | 4305 |
| 2026-03-30 | 20.80 | $29.74 | 2834 |
| 2026-03-27 | 19.54 | $29.96 | 1421 |
| 2026-03-26 | 18.40 | $30.46 | 7000 |
| 2026-03-25 | 17.54 | $31.09 | 1841 |
| 2026-03-24 | 17.12 | $30.91 | 2100 |
| 2026-03-23 | 16.40 | $31.00 | 631 |
| 2026-03-20 | 15.82 | $30.61 | 876 |
| 2026-03-19 | 14.52 | $31.11 | 1831 |
| 2026-03-18 | 13.56 | $31.17 | 2610 |
| 2026-03-17 | 12.59 | $31.60 | 3500 |
| 2026-03-16 | 11.96 | $31.55 | 4000 |
| 2026-03-13 | 11.21 | $31.20 | 150700 |
| 2026-03-12 | 10.21 | $31.40 | 2243 |
| 2026-03-11 | 9.33 | $31.92 | 1464 |
| 2026-03-10 | 8.82 | $31.94 | 1014 |
| 2026-03-09 | 8.39 | $32.00 | 600 |
| 2026-03-06 | 7.80 | $31.72 | 1847 |
| 2026-03-05 | 7.37 | $32.11 | 1500 |
| 2026-03-04 | 7.12 | $32.29 | 2500 |
| 2026-03-03 | 7.29 | $32.01 | 800 |
| 2026-03-02 | 6.97 | $32.35 | 2300 |
| 2026-02-27 | 7.34 | $32.26 | 5300 |
| 2026-02-26 | 7.54 | $32.43 | 3015 |
| 2026-02-25 | 7.82 | $32.65 | 47500 |
| 2026-02-24 | 7.87 | $32.36 | 3840 |
| 2026-02-23 | 8.25 | $32.06 | 300 |
| 2026-02-20 | 8.15 | $32.39 | 2000 |
| 2026-02-19 | 8.35 | $32.18 | 1900 |
| 2026-02-18 | 8.30 | $32.26 | 311 |
| 2026-02-17 | 8.39 | $32.06 | 1000 |
| 2026-02-13 | 8.24 | $32.02 | 1600 |
| 2026-02-12 | 8.08 | $32.00 | 1618 |
| 2026-02-11 | 7.92 | $32.55 | 2524 |
| 2026-02-10 | 8.33 | $32.53 | 1600 |
| 2026-02-09 | 8.54 | $32.66 | 1900 |
| 2026-02-06 | 8.86 | $32.46 | 1229 |
| 2026-02-05 | 8.82 | $31.77 | 2700 |
| 2026-02-04 | 7.99 | $32.19 | 800 |
| 2026-02-03 | 7.50 | $32.39 | 2300 |
| 2026-02-02 | 7.38 | $32.71 | 213 |
| 2026-01-30 | 7.69 | $32.55 | 2727 |
| 2026-01-29 | 8.09 | $32.76 | 1427 |
| 2026-01-28 | 8.50 | $32.87 | 2044 |
| 2026-01-27 | 8.37 | $32.82 | 2000 |
| 2026-01-26 | 8.33 | $32.66 | 800 |
| 2026-01-23 | 8.52 | $32.49 | 1300 |
| 2026-01-22 | 8.90 | $32.44 | 3415 |
| 2026-01-21 | 9.30 | $32.22 | 5545 |
| 2026-01-20 | 9.40 | $31.87 | 1300 |
| 2026-01-16 | 9.23 | $32.58 | 4600 |
| 2026-01-15 | 9.24 | $32.59 | 3800 |
| 2026-01-14 | 9.21 | $32.52 | 2639 |
| 2026-01-13 | 9.55 | $32.73 | 1608 |
| 2026-01-12 | 9.43 | $32.81 | 3400 |
| 2026-01-09 | 9.12 | $32.76 | 1109 |
| 2026-01-08 | 8.95 | $32.53 | 1243 |
| 2026-01-07 | 9.16 | $32.53 | 949 |
| 2026-01-06 | 9.22 | $32.65 | 838 |
| 2026-01-05 | 9.43 | $32.47 | 2600 |
| 2026-01-02 | 9.83 | $32.24 | 2000 |
| 2025-12-31 | 10.06 | $32.17 | 4133 |
| 2025-12-30 | 10.35 | $32.44 | 1131 |
| 2025-12-29 | 10.67 | $32.47 | 1300 |
| 2025-12-26 | 11.16 | $32.61 | 1000 |
| 2025-12-24 | 11.40 | $32.61 | 400 |
| 2025-12-23 | 11.74 | $32.51 | 3000 |
| 2025-12-22 | 12.26 | $32.35 | 2148 |
| 2025-12-19 | 12.78 | $32.12 | 1746 |
| 2025-12-18 | 12.95 | $31.84 | 3100 |
| 2025-12-17 | 12.71 | $31.57 | 600 |
| 2025-12-16 | 12.34 | $31.98 | 2300 |
| 2025-12-15 | 12.28 | $32.07 | 5800 |
| 2025-12-12 | 12.57 | $32.12 | 3800 |
| 2025-12-11 | 12.88 | $32.49 | 1343 |
| 2025-12-10 | 13.40 | $32.45 | 2220 |
| 2025-12-09 | 14.05 | $32.27 | 1300 |
| 2025-12-08 | 14.59 | $32.26 | 1311 |
| 2025-12-05 | 15.11 | $32.37 | 3500 |
| 2025-12-04 | 15.77 | $32.28 | 72641 |
| 2025-12-03 | 16.21 | $32.26 | 11100 |
| 2025-12-02 | 16.76 | $32.16 | 1200 |
| 2025-12-01 | 17.26 | $32.05 | 1000 |
| 2025-11-28 | 17.69 | $32.21 | 1600 |
| 2025-11-26 | 18.26 | $32.04 | 3100 |
| 2025-11-25 | 18.71 | $31.80 | 11300 |
| 2025-11-24 | 18.78 | $31.54 | 8300 |
| 2025-11-21 | 18.47 | $31.00 | 8800 |
| 2025-11-20 | 17.47 | $30.75 | 13000 |
| 2025-11-19 | 16.50 | $31.29 | 2520 |
| 2025-11-18 | 15.92 | $31.20 | 1908 |
| 2025-11-17 | 15.30 | $31.43 | 1537 |
| 2025-11-14 | 14.86 | $31.73 | 500 |
| 2025-11-13 | 14.87 | $31.73 | 800 |
| 2025-11-12 | 14.81 | $32.31 | 7900 |
| 2025-11-11 | 15.44 | $32.28 | 1923 |
| 2025-11-10 | 15.96 | $32.25 | 736 |
| 2025-11-07 | 16.52 | $31.72 | 5000 |
| 2025-11-06 | 16.18 | $31.67 | 128 |
| 2025-11-05 | 16.20 | $32.07 | 2300 |
| 2025-11-04 | 16.78 | $31.92 | 1700 |
| 2025-11-03 | 17.34 | $32.33 | 700 |
| 2025-10-31 | 17.90 | $32.30 | 1400 |
| 2025-10-30 | 18.49 | $32.16 | 836 |
| 2025-10-29 | 19.11 | $32.48 | 518 |
| 2025-10-28 | 19.20 | $32.49 | 1200 |
| 2025-10-27 | 19.39 | $32.41 | 2838 |
| 2025-10-24 | 19.75 | $32.01 | 600 |
| 2025-10-23 | 20.71 | $31.74 | 349 |
| 2025-10-22 | 21.41 | $31.54 | 2100 |
| 2025-10-21 | 22.15 | $31.77 | 2400 |
| 2025-10-20 | 23.17 | $31.79 | 716 |
| 2025-10-17 | 24.23 | $31.43 | 2200 |
| 2025-10-16 | 24.94 | $31.29 | 3243 |
| 2025-10-15 | 25.50 | $31.49 | 989 |
| 2025-10-14 | 26.38 | $31.36 | 740 |
| 2025-10-13 | 26.82 | $31.43 | 1515 |
| 2025-10-10 | 27.66 | $30.93 | 700 |
| 2025-10-09 | 28.55 | $31.77 | 349 |
| 2025-10-08 | 28.83 | $31.89 | 5834 |
| 2025-10-07 | 29.05 | $31.71 | 2400 |
| 2025-10-06 | 29.35 | $31.88 | 4330 |
| 2025-10-03 | 29.29 | $31.75 | 4500 |
| 2025-10-02 | 29.49 | $31.74 | 900 |
| 2025-10-01 | 29.71 | $31.75 | 635 |
| 2025-09-30 | 29.97 | $31.67 | 1100 |
| 2025-09-29 | 30.39 | $31.57 | 600 |
| 2025-09-26 | 30.56 | $31.50 | 8800 |
| 2025-09-25 | 30.82 | $31.30 | 2324 |
| 2025-09-24 | 31.36 | $31.43 | 200 |
| 2025-09-23 | 31.37 | $31.53 | 3728 |
| 2025-09-22 | 31.21 | $31.72 | 3400 |
| 2025-09-19 | 30.53 | $31.56 | 34212 |
| 2025-09-18 | 30.01 | $31.38 | 1298 |
| 2025-09-17 | 29.58 | $31.18 | 2917 |
| 2025-09-16 | 29.43 | $31.25 | 8702 |
| 2025-09-15 | 29.00 | $31.35 | 600 |
| 2025-09-12 | 28.34 | $31.16 | 405 |
| 2025-09-11 | 27.82 | $31.13 | 1200 |
| 2025-09-10 | 27.37 | $30.90 | 2700 |
| 2025-09-09 | 27.09 | $30.80 | 6936 |
| 2025-09-08 | 27.04 | $30.68 | 1538 |
| 2025-09-05 | 27.06 | $30.59 | 342 |
| 2025-09-04 | 27.08 | $30.69 | 7000 |
| 2025-09-03 | 27.29 | $30.41 | 600 |
| 2025-09-02 | 27.94 | $30.22 | 3146 |
| 2025-08-29 | 28.95 | $30.43 | 1200 |
| 2025-08-28 | 29.24 | $30.65 | 826 |
| 2025-08-27 | 29.11 | $30.53 | 300 |
| 2025-08-26 | 29.14 | $30.44 | 416 |
| 2025-08-25 | 29.32 | $30.32 | 2049 |
| 2025-08-22 | 29.51 | $30.38 | 1025 |
| 2025-08-21 | 29.82 | $29.91 | 619 |
| 2025-08-20 | 30.75 | $30.01 | 2230 |
| 2025-08-19 | 31.74 | $30.09 | 600 |
| 2025-08-18 | 32.06 | $30.32 | 4100 |
| 2025-08-15 | 31.88 | $30.32 | 1900 |
| 2025-08-14 | 31.60 | $30.41 | 3430 |
| 2025-08-13 | 31.25 | $30.38 | 1709 |
| 2025-08-12 | 30.92 | $30.29 | 524 |
| 2025-08-11 | 30.70 | $29.95 | 500 |
| 2025-08-08 | 30.71 | $30.05 | 522 |
| 2025-08-07 | 30.46 | $29.82 | 1406 |
| 2025-08-06 | 30.20 | $29.85 | 3100 |
| 2025-08-05 | 30.18 | $29.62 | 1111 |
| 2025-08-04 | 30.38 | $29.76 | 247 |
| 2025-08-01 | 30.41 | $29.28 | 1300 |
| 2025-07-31 | 30.97 | $29.81 | 200 |
| 2025-07-30 | 30.00 | $29.87 | 1500 |
| 2025-07-29 | 28.98 | $29.87 | 100 |
| 2025-07-28 | 28.07 | $29.92 | 4014 |
| 2025-07-25 | 27.07 | $29.92 | 835 |
| 2025-07-24 | 26.04 | $29.82 | 1900 |
| 2025-07-23 | 25.03 | $29.72 | 335 |
| 2025-07-22 | 24.16 | $29.55 | 300 |
| 2025-07-21 | 23.45 | $29.53 | 2400 |
| 2025-07-18 | 22.71 | $29.45 | 530 |
| 2025-07-17 | 22.14 | $29.43 | 315 |
| 2025-07-16 | 21.60 | $29.27 | 700 |
| 2025-07-15 | 21.29 | $29.20 | 11500 |
| 2025-07-14 | 20.97 | $29.27 | 700 |
| 2025-07-11 | 20.46 | $29.20 | 1420 |
| 2025-07-10 | 19.99 | $29.29 | 1549 |
| 2025-07-09 | 19.44 | $29.25 | 312 |
| 2025-07-08 | 18.99 | $29.08 | 2614 |
| 2025-07-07 | 18.66 | $29.10 | 1000 |
| 2025-07-03 | 18.21 | $29.33 | 2523 |
| 2025-07-02 | 17.28 | $29.03 | 4500 |
| 2025-07-01 | 16.62 | $28.88 | 541 |
| 2025-06-30 | 16.07 | $28.97 | 300 |
| 2025-06-27 | 15.31 | $28.81 | 900 |
| 2025-06-26 | 14.65 | $28.68 | 1247 |
| 2025-06-25 | 14.18 | $28.42 | 600 |
| 2025-06-24 | 13.98 | $28.44 | 1400 |
| 2025-06-23 | 13.77 | $28.11 | 1900 |
| 2025-06-20 | 14.01 | $27.83 | 3723 |
| 2025-06-18 | 14.49 | $27.86 | 4209 |
| 2025-06-17 | 14.94 | $27.87 | 1800 |
| 2025-06-16 | 15.38 | $28.10 | 1300 |
| 2025-06-13 | 15.44 | $27.91 | 2606 |
| 2025-06-12 | 15.59 | $28.19 | 300 |
| 2025-06-11 | 15.40 | $28.13 | 943 |
| 2025-06-10 | 15.07 | $28.17 | 1000 |
| 2025-06-09 | 14.89 | $28.01 | 1624 |
| 2025-06-06 | 14.76 | $28.03 | 711 |
| 2025-06-05 | 14.71 | $27.72 | 938 |
| 2025-06-04 | 14.85 | $27.87 | 807 |
| 2025-06-03 | 14.77 | $27.87 | 60600 |
| 2025-06-02 | 14.72 | $27.71 | 78300 |
| 2025-05-30 | 14.86 | $27.56 | 6800 |
| 2025-05-29 | 15.11 | $27.55 | 13707 |
| 2025-05-28 | 15.26 | $27.47 | 59439 |
| 2025-05-27 | 15.40 | $27.59 | 3548 |
| 2025-05-23 | 15.53 | $27.08 | 1000 |
| 2025-05-22 | 16.11 | $27.23 | 3336 |
| 2025-05-21 | 16.54 | $27.25 | 1620 |
| 2025-05-20 | 16.95 | $27.68 | 6000 |
| 2025-05-19 | 16.89 | $27.80 | 1421 |
| 2025-05-16 | 16.77 | $27.79 | 1200 |
| 2025-05-15 | 16.65 | $27.61 | 6918 |
| 2025-05-14 | 16.68 | $27.46 | 1707 |
| 2025-05-13 | 16.79 | $27.46 | 2300 |
| 2025-05-12 | 16.89 | $27.23 | 2900 |
| 2025-05-09 | 17.20 | $26.41 | 133339 |
| 2025-05-08 | 18.06 | $26.40 | 1906 |
| 2025-05-07 | 19.00 | $26.25 | 1843 |
| 2025-05-06 | 19.64 | $26.18 | 600 |
| 2025-05-05 | 20.29 | $26.35 | 4600 |
| 2025-05-02 | 21.10 | $26.49 | 23704 |
| 2025-05-01 | 21.99 | $26.11 | 2826 |
| 2025-04-30 | 22.76 | $25.94 | 1400 |
| 2025-04-29 | 23.20 | $25.90 | 1230 |
| 2025-04-28 | 23.93 | $25.76 | 2100 |
| 2025-04-25 | 24.56 | $25.71 | 3549 |
| 2025-04-24 | 25.20 | $25.57 | 6800 |
| 2025-04-23 | 25.75 | $25.08 | 10043 |
| 2025-04-22 | 26.20 | $24.63 | 9113 |
| 2025-04-21 | 26.01 | $24.02 | 14800 |
| 2025-04-17 | 25.42 | $24.60 | 5100 |
| 2025-04-16 | 25.23 | $24.59 | 6600 |
| 2025-04-15 | 25.02 | $25.11 | 5800 |
| 2025-04-14 | 25.21 | $25.12 | 10028 |
| 2025-04-11 | 25.42 | $24.91 | 9400 |
| 2025-04-10 | 25.24 | $24.52 | 11646 |
| 2025-04-09 | 24.98 | $25.36 | 23534 |
| 2025-04-08 | 24.71 | $23.16 | 9138 |
| 2025-04-07 | 23.54 | $23.58 | 4700 |
| 2025-04-04 | 21.88 | $23.58 | 3045 |
| 2025-04-03 | 20.46 | $25.09 | 3240 |
| 2025-04-02 | 19.73 | $26.43 | 16846 |
| 2025-04-01 | 19.82 | $26.24 | 46112 |
| 2025-03-31 | 19.65 | $26.15 | 1126 |
| 2025-03-28 | 19.34 | $26.02 | 1108 |
| 2025-03-27 | 19.18 | $26.56 | 1636 |
| 2025-03-26 | 19.53 | $26.68 | 248 |
| 2025-03-25 | 20.06 | $26.99 | 1100 |
| 2025-03-24 | 20.93 | $26.92 | 1241 |
| 2025-03-21 | 21.74 | $26.45 | 100 |
| 2025-03-20 | 21.97 | $26.46 | 338 |
| 2025-03-19 | 22.22 | $26.49 | 900 |
| 2025-03-18 | 22.49 | $26.23 | 1305 |
| 2025-03-17 | 22.35 | $26.56 | 1700 |
| 2025-03-14 | 22.39 | $26.37 | 500 |
| 2025-03-13 | 22.02 | $25.76 | 109 |
| 2025-03-12 | 20.66 | $26.18 | 1100 |
| 2025-03-11 | 19.47 | $26.01 | 2000 |
| 2025-03-10 | 18.10 | $26.22 | 800 |
| 2025-03-07 | 16.83 | $26.96 | 2816 |
| 2025-03-06 | 16.07 | $26.79 | 22303 |
| 2025-03-05 | 15.27 | $27.32 | 5800 |
| 2025-03-04 | 14.51 | $26.97 | 2031 |
| 2025-03-03 | 13.18 | $27.29 | 3600 |
| 2025-02-28 | 12.15 | $27.85 | 600 |
| 2025-02-27 | 11.30 | $27.42 | 8614 |
| 2025-02-26 | 10.42 | $27.91 | 2100 |
| 2025-02-25 | 9.93 | $27.88 | 1144 |
| 2025-02-24 | 9.04 | $28.07 | 900 |
| 2025-02-21 | 8.45 | $28.28 | 3431 |
| 2025-02-20 | 8.08 | $28.85 | 700 |
| 2025-02-19 | 8.39 | $29.00 | 2348 |
| 2025-02-18 | 8.79 | $28.97 | 700 |
| 2025-02-14 | 9.25 | $28.94 | 12900 |
| 2025-02-13 | 9.65 | $28.87 | 14005 |
| 2025-02-12 | 10.14 | $28.50 | 123500 |
| 2025-02-11 | 10.15 | $28.59 | 4800 |
| 2025-02-10 | 10.39 | $28.60 | 1046 |
| 2025-02-07 | 10.70 | $28.40 | 200 |
| 2025-02-06 | 10.90 | $28.64 | 6800 |
| 2025-02-05 | 11.35 | $28.55 | 5637 |
| 2025-02-04 | 11.67 | $28.48 | 2300 |
| 2025-02-03 | 12.15 | $28.24 | 5700 |
| 2025-01-31 | 12.38 | $28.48 | 1407 |
| 2025-01-30 | 12.66 | $28.63 | 13400 |
| 2025-01-29 | 13.16 | $28.58 | 634 |
| 2025-01-28 | 13.78 | $28.66 | 446 |
| 2025-01-27 | 14.29 | $28.36 | 1015 |
| 2025-01-24 | 14.88 | $28.80 | 1800 |
| 2025-01-23 | 14.99 | $28.86 | 4104 |
| 2025-01-22 | 15.11 | $28.77 | 11713 |
| 2025-01-21 | 15.24 | $28.60 | 642 |
| 2025-01-17 | 15.73 | $28.43 | 1611 |
| 2025-01-16 | 16.38 | $28.12 | 1100 |
| 2025-01-15 | 17.02 | $28.19 | 1549 |
| 2025-01-14 | 17.70 | $27.58 | 3223 |
| 2025-01-13 | 17.49 | $27.57 | 9545 |
| 2025-01-10 | 17.12 | $27.53 | 20900 |
| 2025-01-08 | 16.97 | $27.96 | 6100 |
| 2025-01-07 | 17.28 | $27.94 | 500 |
| 2025-01-06 | 17.68 | $28.30 | 800 |
| 2025-01-03 | 18.55 | $28.09 | 211 |
| 2025-01-02 | 19.00 | $27.73 | 5700 |
| 2024-12-31 | 19.16 | $27.78 | 732 |
| 2024-12-30 | 19.24 | $27.94 | 9228 |
| 2024-12-27 | 19.39 | $28.23 | 3114 |
| 2024-12-26 | 19.99 | $28.53 | 19600 |
| 2024-12-24 | 20.94 | $28.49 | 200 |
| 2024-12-23 | 22.04 | $28.23 | 408 |
| 2024-12-20 | 22.78 | $27.98 | 4000 |
| 2024-12-19 | 23.25 | $27.67 | 1720 |
| 2024-12-18 | 23.46 | $27.75 | 849 |
| 2024-12-17 | 23.81 | $28.60 | 600 |
| 2024-12-16 | 24.60 | $28.87 | 4700 |
| 2024-12-13 | 24.76 | $28.70 | 1423 |
| 2024-12-12 | 25.20 | $28.72 | 2000 |
| 2024-12-11 | 25.47 | $28.90 | 9227 |
| 2024-12-10 | 25.51 | $28.58 | 13523 |
| 2024-12-09 | 25.81 | $28.66 | 14400 |
| 2024-12-06 | 25.96 | $28.91 | 1329 |
| 2024-12-05 | 25.42 | $28.81 | 8200 |
| 2024-12-04 | 24.86 | $28.89 | 1200 |
| 2024-12-03 | 24.19 | $28.73 | 837 |
| 2024-12-02 | 23.70 | $28.71 | 1115 |
| 2024-11-29 | 23.20 | $28.69 | 1214 |
| 2024-11-27 | 22.66 | $28.56 | 1439 |
| 2024-11-26 | 22.28 | $28.69 | 500 |
| 2024-11-25 | 21.78 | $28.53 | 2500 |
| 2024-11-22 | 21.35 | $28.39 | 3919 |
| 2024-11-21 | 21.18 | $28.27 | 900 |
| 2024-11-20 | 21.09 | $28.12 | 2007 |
| 2024-11-19 | 21.25 | $28.10 | 1708 |
| 2024-11-18 | 21.36 | $28.00 | 900 |
| 2024-11-15 | 21.64 | $27.86 | 1236 |
| 2024-11-14 | 22.06 | $28.19 | 100 |
| 2024-11-13 | 21.89 | $28.37 | 2614 |
| 2024-11-12 | 21.34 | $28.40 | 1900 |
| 2024-11-11 | 20.75 | $28.51 | 1209 |
| 2024-11-08 | 19.79 | $28.43 | 4200 |
| 2024-11-07 | 18.89 | $28.31 | 643 |
| 2024-11-06 | 18.08 | $28.17 | 8748 |
| 2024-11-05 | 17.36 | $27.26 | 1100 |
| 2024-11-04 | 17.77 | $26.89 | 200 |
| 2024-11-01 | 18.53 | $26.98 | 10639 |
| 2024-10-31 | 19.44 | $26.94 | 17000 |
| 2024-10-30 | 20.24 | $27.41 | 8600 |
| 2024-10-29 | 20.45 | $27.45 | 2048 |
| 2024-10-28 | 20.81 | $27.40 | 2722 |
| 2024-10-25 | 21.24 | $27.32 | 102 |
| 2024-10-24 | 21.95 | $27.31 | 2700 |
| 2024-10-23 | 22.70 | $27.16 | 1647 |
| 2024-10-22 | 23.49 | $27.47 | 1834 |
| 2024-10-21 | 23.47 | $27.54 | 2441 |
| 2024-10-18 | 23.42 | $27.60 | 1000 |
| 2024-10-17 | 22.98 | $27.49 | 2109 |
| 2024-10-16 | 22.52 | $27.47 | 3530 |
| 2024-10-15 | 22.18 | $27.35 | 2700 |
| 2024-10-14 | 21.84 | $27.57 | 800 |
| 2024-10-11 | 21.01 | $27.30 | 335 |
| 2024-10-10 | 20.45 | $27.13 | 1000 |
| 2024-10-09 | 20.09 | $27.17 | 1506 |
| 2024-10-08 | 19.71 | $27.00 | 4038 |
| 2024-10-07 | 19.53 | $26.73 | 7100 |
| 2024-10-04 | 19.46 | $26.96 | 3304 |
| 2024-10-03 | 19.19 | $26.75 | 3304 |
| 2024-10-02 | 19.21 | $26.77 | 10000 |
| 2024-10-01 | 19.24 | $26.73 | 6608 |
| 2024-09-30 | 19.27 | $27.02 | 8820 |
| 2024-09-27 | 19.00 | $26.91 | 613 |
| 2024-09-26 | 18.55 | $26.93 | 1300 |
| 2024-09-25 | 18.03 | $26.77 | 541 |
| 2024-09-24 | 17.75 | $26.86 | 3400 |
| 2024-09-23 | 17.42 | $26.76 | 2500 |
| 2024-09-20 | 17.17 | $26.72 | 1800 |
| 2024-09-19 | 16.96 | $26.79 | 1100 |
| 2024-09-18 | 16.59 | $26.27 | 2011 |
| 2024-09-17 | 16.69 | $26.31 | 7001 |
| 2024-09-16 | 16.78 | $26.33 | 15000 |
| 2024-09-13 | 17.06 | $26.26 | 3708 |
| 2024-09-12 | 17.27 | $26.07 | 9200 |
| 2024-09-11 | 17.73 | $25.87 | 1422 |
| 2024-09-10 | 18.49 | $25.56 | 1700 |
| 2024-09-09 | 19.25 | $25.44 | 900 |
| 2024-09-06 | 19.89 | $25.19 | 444 |
| 2024-09-05 | 20.23 | $25.59 | 100 |
| 2024-09-04 | 21.09 | $25.68 | 531 |
| 2024-09-03 | 22.12 | $25.72 | 25010 |
| 2024-08-30 | 23.24 | $26.47 | 849 |
| 2024-08-29 | 23.65 | $26.17 | 3711 |
| 2024-08-28 | 24.09 | $26.23 | 100 |
| 2024-08-27 | 24.86 | $26.42 | 1600 |
| 2024-08-26 | 25.43 | $26.38 | 300 |
| 2024-08-23 | 26.08 | $26.54 | 4000 |
| 2024-08-22 | 26.77 | $26.14 | 2800 |
| 2024-08-21 | 27.59 | $26.47 | 3439 |
| 2024-08-20 | 28.10 | $26.34 | 8700 |
| 2024-08-19 | 28.70 | $26.41 | 15800 |
| 2024-08-16 | 29.32 | $26.10 | 100 |
| 2024-08-15 | 30.28 | $26.05 | 4101 |
| 2024-08-14 | 31.31 | $25.62 | 600 |
| 2024-08-13 | 32.82 | $25.54 | 3400 |
| 2024-08-12 | 34.50 | $25.03 | 12200 |
| 2024-08-09 | 35.94 | $25.01 | 4100 |
| 2024-08-08 | 37.30 | $24.88 | 10900 |
| 2024-08-07 | 38.60 | $24.33 | 3512 |
| 2024-08-06 | 39.98 | $24.53 | 25000 |
| 2024-08-05 | 41.48 | $24.27 | 2637 |
| 2024-08-02 | 42.58 | $24.98 | 100 |
| 2024-08-01 | 44.34 | $25.53 | 600 |
| 2024-07-31 | 46.59 | $26.04 | 2900 |
| 2024-07-30 | 48.36 | $25.51 | 9500 |
| 2024-07-29 | 50.71 | $25.68 | 7502 |
| 2024-07-26 | 53.03 | $25.57 | 3614 |
| 2024-07-25 | 55.54 | $25.31 | 4500 |
| 2024-07-24 | 58.24 | $25.48 | 236 |
| 2024-07-23 | 60.73 | $26.39 | 3123 |
| 2024-07-22 | 62.01 | $26.45 | 7100 |
| 2024-07-19 | 63.41 | $26.05 | 4500 |
| 2024-07-18 | 65.05 | $26.28 | 541 |
| 2024-07-17 | 66.49 | $26.44 | 1200 |
| 2024-07-16 | 67.60 | $27.10 | 2748 |
| 2024-07-15 | 67.61 | $26.99 | 7000 |
| 2024-07-12 | 67.61 | $26.84 | 2819 |
| 2024-07-11 | 67.72 | $26.71 | 2436 |
| 2024-07-10 | 67.84 | $27.13 | 5011 |
| 2024-07-09 | 67.46 | $26.81 | 2700 |
| 2024-07-08 | 67.14 | $26.76 | 5500 |
| 2024-07-05 | 66.82 | $26.74 | 17845 |
| 2024-07-03 | 66.51 | $26.52 | 3010 |
| 2024-07-02 | 66.25 | $26.30 | 4317 |
| 2024-07-01 | 66.06 | $26.11 | 3838 |
| 2024-06-28 | 65.92 | $26.00 | 1514 |
| 2024-06-27 | 65.70 | $26.06 | 15647 |
| 2024-06-26 | 65.54 | $26.07 | 6000 |
| 2024-06-25 | 65.38 | $26.07 | 13648 |
| 2024-06-24 | 65.18 | $26.04 | 7408 |
| 2024-06-21 | 64.87 | $26.04 | 9100 |
| 2024-06-20 | 64.49 | $26.11 | 3201 |
| 2024-06-18 | 63.99 | $26.23 | 4748 |
| 2024-06-17 | 63.46 | $26.17 | 7500 |
| 2024-06-14 | 62.92 | $25.93 | 1634 |
| 2024-06-13 | 62.39 | $25.96 | 1324 |
| 2024-06-12 | 61.83 | $25.89 | 4700 |
| 2024-06-11 | 61.25 | $25.51 | 100 |
| 2024-06-10 | 60.72 | $25.50 | 244 |
| 2024-06-07 | 60.16 | $25.38 | 100 |
| 2024-06-06 | 59.60 | $25.44 | 100 |
| 2024-06-05 | 58.93 | $25.50 | 100 |
| 2024-06-04 | 58.17 | $25.13 | 100 |
| 2024-06-03 | 57.44 | $25.07 | — |
| 2024-05-31 | 56.67 | $25.07 | 100 |
| 2024-05-30 | 55.86 | $24.91 | 100 |
| 2024-05-29 | 55.03 | $25.10 | 600 |
| 2024-05-28 | 53.99 | $25.27 | 100 |
| 2024-05-24 | 52.75 | $25.21 | 100 |
| 2024-05-23 | 51.44 | $25.00 | 100 |
| 2024-05-22 | 50.09 | $25.11 | 100 |
| 2024-05-21 | 48.59 | $25.25 | — |
| 2024-05-20 | 46.89 | $25.20 | 239 |
| 2024-05-17 | 45.12 | $25.12 | 100 |
| 2024-05-16 | 43.25 | $25.13 | 200 |
| 2024-05-15 | 41.28 | $25.24 | 1100 |
| 2024-05-14 | 39.21 | $24.88 | 100 |
| 2024-05-13 | 37.05 | $24.71 | 100 |
| 2024-05-10 | 34.80 | $24.75 | 125 |
| 2024-05-09 | 32.42 | $24.67 | 100 |
| 2024-05-08 | 29.92 | $24.58 | 100 |
| 2024-05-07 | 27.30 | $24.63 | 400 |
| 2024-05-06 | 24.51 | $24.63 | 529 |
| 2024-05-03 | 21.58 | $24.35 | 228 |
| 2024-05-02 | 18.51 | $24.02 | 200 |
| 2024-05-01 | 15.29 | $23.82 | 100 |
| 2024-04-30 | 11.91 | $23.95 | 100 |
| 2024-04-29 | 8.31 | $24.40 | 700 |
| 2024-04-26 | 4.36 | $24.33 | 500 |
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