Is AllianzIM U.S. Equity Buffer10 May ETF (MAYT) a Buy, Sell, or Hold?
Enter your email address below for free access to our AllianzIM U.S. Equity Buffer10 May ETF (MAYT) research center and poll results.
CBOE : MAYT
AllianzIM U.S. Equity Buffer10 May ETF — Technical Indicators
$36.815 USD
$0.12 (0.32%)
- Volume
- 1.51K
- Average Volume
- 1.14K
- Market Capitalization
- $19.26M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $36.82
- Year Low
- $29.94
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
2
Indicators
Neutral
1
Indicators
5 Bullish / 2 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
36.97
2026-01-15
Close Price
$37.08
Vol: 1000
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.94
Average
31.27
Maximum
36.97
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-01-15 | 36.97 | $37.08 | 1000 |
| 2026-01-14 | 36.95 | $37.05 | 1136 |
| 2026-01-13 | 36.93 | $37.10 | 100 |
| 2026-01-12 | 36.91 | $37.14 | 1132 |
| 2026-01-09 | 36.90 | $37.10 | 5000 |
| 2026-01-08 | 36.88 | $37.02 | 100 |
| 2026-01-07 | 36.86 | $37.05 | 140 |
| 2026-01-06 | 36.84 | $37.07 | 300 |
| 2026-01-05 | 36.82 | $37.01 | 100 |
| 2026-01-02 | 36.80 | $36.97 | 2336 |
| 2025-12-31 | 36.78 | $36.94 | 100 |
| 2025-12-30 | 36.77 | $36.98 | 1445 |
| 2025-12-29 | 36.74 | $36.98 | 841 |
| 2025-12-26 | 36.72 | $36.97 | 1135 |
| 2025-12-24 | 36.70 | $36.96 | 200 |
| 2025-12-23 | 36.67 | $36.95 | 100 |
| 2025-12-22 | 36.64 | $36.91 | 331 |
| 2025-12-19 | 36.60 | $36.81 | 1511 |
| 2025-12-18 | 36.56 | $36.70 | 315 |
| 2025-12-17 | 36.53 | $36.61 | 100 |
| 2025-12-16 | 36.50 | $36.70 | 100 |
| 2025-12-15 | 36.47 | $36.71 | 600 |
| 2025-12-12 | 36.45 | $36.70 | 1206 |
| 2025-12-11 | 36.43 | $36.78 | 100 |
| 2025-12-10 | 36.41 | $36.73 | 100 |
| 2025-12-09 | 36.40 | $36.65 | 290 |
| 2025-12-08 | 36.38 | $36.65 | 300 |
| 2025-12-05 | 36.36 | $36.68 | 200 |
| 2025-12-04 | 36.34 | $36.63 | 300 |
| 2025-12-03 | 36.33 | $36.61 | 132 |
| 2025-12-02 | 36.31 | $36.59 | 104 |
| 2025-12-01 | 36.30 | $36.55 | 141 |
| 2025-11-28 | 36.29 | $36.57 | 536 |
| 2025-11-26 | 36.28 | $36.49 | 936 |
| 2025-11-25 | 36.27 | $36.45 | 460 |
| 2025-11-24 | 36.27 | $36.33 | 500 |
| 2025-11-21 | 36.28 | $36.07 | 101 |
| 2025-11-20 | 36.30 | $35.92 | 3332 |
| 2025-11-19 | 36.32 | $36.12 | 129 |
| 2025-11-18 | 36.32 | $36.09 | 4019 |
| 2025-11-17 | 36.33 | $36.10 | 821 |
| 2025-11-14 | 36.34 | $36.28 | 1540 |
| 2025-11-13 | 36.33 | $36.24 | 356 |
| 2025-11-12 | 36.32 | $36.45 | 20022 |
| 2025-11-11 | 36.30 | $36.44 | 20022 |
| 2025-11-10 | 36.27 | $36.43 | 20022 |
| 2025-11-07 | 36.25 | $36.24 | 250 |
| 2025-11-06 | 36.23 | $36.22 | 250 |
| 2025-11-05 | 36.23 | $36.34 | 300 |
| 2025-11-04 | 36.23 | $36.27 | 97 |
| 2025-11-03 | 36.22 | $36.38 | 100 |
| 2025-10-31 | 36.21 | $36.36 | 35 |
| 2025-10-30 | 36.20 | $36.34 | 35 |
| 2025-10-29 | 36.20 | $36.42 | 4776 |
| 2025-10-28 | 36.18 | $36.45 | 4800 |
| 2025-10-27 | 36.16 | $36.46 | 800 |
| 2025-10-24 | 36.14 | $36.39 | 7 |
| 2025-10-23 | 36.13 | $36.30 | 150 |
| 2025-10-22 | 36.11 | $36.21 | 200 |
| 2025-10-21 | 36.10 | $36.29 | 2800 |
| 2025-10-20 | 36.09 | $36.26 | 1000 |
| 2025-10-17 | 36.08 | $36.10 | 3300 |
| 2025-10-16 | 36.08 | $35.97 | 100 |
| 2025-10-15 | 36.08 | $36.06 | 3423 |
| 2025-10-14 | 36.08 | $36.00 | 3423 |
| 2025-10-13 | 36.08 | $35.99 | 600 |
| 2025-10-10 | 36.08 | $35.85 | 248 |
| 2025-10-09 | 36.09 | $36.20 | 100 |
| 2025-10-08 | 36.07 | $36.22 | — |
| 2025-10-07 | 36.06 | $36.17 | 1709 |
| 2025-10-06 | 36.04 | $36.21 | 1709 |
| 2025-10-03 | 36.02 | $36.18 | 2190 |
| 2025-10-02 | 36.00 | $36.17 | 2200 |
| 2025-10-01 | 35.98 | $36.14 | 404 |
| 2025-09-30 | 35.96 | $36.11 | 600 |
| 2025-09-29 | 35.93 | $36.07 | 568 |
| 2025-09-26 | 35.91 | $36.04 | 928 |
| 2025-09-25 | 35.90 | $35.97 | 928 |
| 2025-09-24 | 35.88 | $36.02 | 3716 |
| 2025-09-23 | 35.87 | $36.03 | 6900 |
| 2025-09-22 | 35.85 | $36.10 | 742 |
| 2025-09-19 | 35.83 | $36.08 | 2015 |
| 2025-09-18 | 35.79 | $36.03 | 2015 |
| 2025-09-17 | 35.77 | $36.01 | 2015 |
| 2025-09-16 | 35.74 | $35.99 | 1000 |
| 2025-09-15 | 35.72 | $36.00 | 1000 |
| 2025-09-12 | 35.70 | $35.98 | 503 |
| 2025-09-11 | 35.68 | $35.93 | 503 |
| 2025-09-10 | 35.67 | $35.88 | 73 |
| 2025-09-09 | 35.65 | $35.85 | 1199 |
| 2025-09-08 | 35.63 | $35.80 | 1200 |
| 2025-09-05 | 35.61 | $35.77 | 330 |
| 2025-09-04 | 35.59 | $35.79 | — |
| 2025-09-03 | 35.57 | $35.67 | 298 |
| 2025-09-02 | 35.54 | $35.59 | 1387 |
| 2025-08-29 | 35.53 | $35.67 | 1400 |
| 2025-08-28 | 35.49 | $35.76 | 541 |
| 2025-08-27 | 35.47 | $35.71 | 541 |
| 2025-08-26 | 35.45 | $35.68 | 514 |
| 2025-08-25 | 35.43 | $35.64 | 100 |
| 2025-08-22 | 35.42 | $35.68 | 100 |
| 2025-08-21 | 35.40 | $35.43 | 96 |
| 2025-08-20 | 35.39 | $35.51 | 1541 |
| 2025-08-19 | 35.38 | $35.51 | 1541 |
| 2025-08-18 | 35.36 | $35.60 | 100 |
| 2025-08-15 | 35.33 | $35.58 | — |
| 2025-08-14 | 35.31 | $35.62 | 84 |
| 2025-08-13 | 35.28 | $35.62 | 100 |
| 2025-08-12 | 35.25 | $35.56 | 1288 |
| 2025-08-11 | 35.22 | $35.40 | 1300 |
| 2025-08-08 | 35.20 | $35.44 | 500 |
| 2025-08-07 | 35.18 | $35.30 | 100 |
| 2025-08-06 | 35.16 | $35.33 | 2273 |
| 2025-08-05 | 35.14 | $35.21 | 2300 |
| 2025-08-04 | 35.13 | $35.28 | 200 |
| 2025-08-01 | 35.10 | $35.03 | — |
| 2025-07-31 | 35.10 | $35.24 | — |
| 2025-07-30 | 35.08 | $35.29 | 100 |
| 2025-07-29 | 35.06 | $35.32 | 100 |
| 2025-07-28 | 35.04 | $35.36 | 950 |
| 2025-07-25 | 35.01 | $35.34 | 1000 |
| 2025-07-24 | 34.97 | $35.28 | 304 |
| 2025-07-23 | 34.94 | $35.22 | 304 |
| 2025-07-22 | 34.90 | $35.11 | 300 |
| 2025-07-21 | 34.86 | $35.12 | 495 |
| 2025-07-18 | 34.81 | $35.07 | 530 |
| 2025-07-17 | 34.77 | $35.08 | 142 |
| 2025-07-16 | 34.72 | $34.99 | 417 |
| 2025-07-15 | 34.69 | $34.96 | 417 |
| 2025-07-14 | 34.64 | $35.00 | 1119 |
| 2025-07-11 | 34.61 | $34.99 | 1119 |
| 2025-07-10 | 34.57 | $35.00 | 1119 |
| 2025-07-09 | 34.53 | $34.98 | 100 |
| 2025-07-08 | 34.50 | $34.87 | 200 |
| 2025-07-07 | 34.46 | $34.83 | 900 |
| 2025-07-03 | 34.42 | $34.98 | 900 |
| 2025-07-02 | 34.37 | $34.86 | 900 |
| 2025-07-01 | 34.33 | $34.82 | 4200 |
| 2025-06-30 | 34.29 | $34.85 | 100 |
| 2025-06-27 | 34.24 | $34.75 | 905 |
| 2025-06-26 | 34.20 | $34.69 | 100 |
| 2025-06-25 | 34.15 | $34.54 | 847 |
| 2025-06-24 | 34.12 | $34.53 | 847 |
| 2025-06-23 | 34.07 | $34.31 | 600 |
| 2025-06-20 | 34.03 | $34.12 | — |
| 2025-06-18 | 34.01 | $34.22 | 372 |
| 2025-06-17 | 34.00 | $34.14 | 372 |
| 2025-06-16 | 33.99 | $34.30 | 400 |
| 2025-06-13 | 33.97 | $34.07 | 634 |
| 2025-06-12 | 33.96 | $34.30 | 634 |
| 2025-06-11 | 33.93 | $34.23 | 284 |
| 2025-06-10 | 33.91 | $34.28 | 600 |
| 2025-06-09 | 33.87 | $34.21 | 4130 |
| 2025-06-06 | 33.81 | $34.20 | 4600 |
| 2025-06-05 | 33.74 | $33.98 | 637 |
| 2025-06-04 | 33.68 | $34.08 | 500 |
| 2025-06-03 | 33.61 | $34.07 | 900 |
| 2025-06-02 | 33.55 | $33.95 | 824 |
| 2025-05-30 | 33.51 | $33.90 | 700 |
| 2025-05-29 | 33.45 | $33.86 | 3200 |
| 2025-05-28 | 33.38 | $33.77 | 11948 |
| 2025-05-27 | 33.32 | $33.87 | 3736 |
| 2025-05-23 | 33.25 | $33.48 | 5959 |
| 2025-05-22 | 33.19 | $33.63 | 4400 |
| 2025-05-21 | 33.11 | $33.64 | 1700 |
| 2025-05-20 | 33.01 | $33.97 | 1935 |
| 2025-05-19 | 32.86 | $33.98 | 1117 |
| 2025-05-16 | 32.68 | $33.97 | 6300 |
| 2025-05-15 | 32.54 | $33.82 | 1242 |
| 2025-05-14 | 32.40 | $33.75 | 3220 |
| 2025-05-13 | 32.29 | $33.73 | 10200 |
| 2025-05-12 | 32.20 | $33.55 | 4100 |
| 2025-05-09 | 32.10 | $32.90 | 2334 |
| 2025-05-08 | 32.01 | $32.93 | 16000 |
| 2025-05-07 | 31.97 | $32.76 | 10700 |
| 2025-05-06 | 31.83 | $32.71 | 15635 |
| 2025-05-05 | 31.71 | $32.90 | 9902 |
| 2025-05-02 | 31.58 | $33.01 | 12415 |
| 2025-05-01 | 31.52 | $32.70 | 48300 |
| 2025-04-30 | 31.54 | $32.60 | 28200 |
| 2025-04-29 | 31.55 | $32.52 | 7200 |
| 2025-04-28 | 31.57 | $32.37 | 4200 |
| 2025-04-25 | 31.58 | $32.30 | 1500 |
| 2025-04-24 | 31.63 | $32.10 | 45300 |
| 2025-04-23 | 31.69 | $31.53 | 525 |
| 2025-04-22 | 31.78 | $31.03 | 3035 |
| 2025-04-21 | 31.91 | $30.45 | 603 |
| 2025-04-17 | 32.04 | $31.04 | 300 |
| 2025-04-16 | 32.14 | $31.05 | 100 |
| 2025-04-15 | 32.24 | $31.68 | 334 |
| 2025-04-14 | 32.29 | $31.77 | 400 |
| 2025-04-11 | 32.35 | $31.64 | 944 |
| 2025-04-10 | 32.42 | $31.20 | 2032 |
| 2025-04-09 | 32.47 | $32.04 | 500 |
| 2025-04-08 | 32.50 | $29.94 | 6800 |
| 2025-04-07 | 32.63 | $30.30 | 105 |
| 2025-04-04 | 32.75 | $30.33 | 430 |
| 2025-04-03 | 32.90 | $31.77 | 3100 |
| 2025-04-02 | 32.97 | $33.11 | 610 |
| 2025-04-01 | 32.98 | $32.90 | 116 |
| 2025-03-31 | 33.00 | $32.81 | 110 |
| 2025-03-28 | 33.03 | $32.66 | 300 |
| 2025-03-27 | 33.09 | $33.22 | 900 |
| 2025-03-26 | 33.10 | $33.24 | 100 |
| 2025-03-25 | 33.13 | $33.51 | 100 |
| 2025-03-24 | 33.14 | $33.51 | 100 |
| 2025-03-21 | 33.15 | $33.03 | 2202 |
| 2025-03-20 | 33.19 | $32.99 | 100 |
| 2025-03-19 | 33.24 | $33.06 | 146 |
| 2025-03-18 | 33.29 | $32.77 | 100 |
| 2025-03-17 | 33.35 | $33.06 | 100 |
| 2025-03-14 | 33.40 | $32.87 | 102 |
| 2025-03-13 | 33.45 | $32.30 | 101 |
| 2025-03-12 | 33.53 | $32.65 | 6747 |
| 2025-03-11 | 33.59 | $32.56 | 206 |
| 2025-03-10 | 33.66 | $32.68 | 101 |
| 2025-03-07 | 33.71 | $33.26 | 3100 |
| 2025-03-06 | 33.74 | $33.12 | 226 |
| 2025-03-05 | 33.77 | $33.49 | 300 |
| 2025-03-04 | 33.79 | $33.24 | 3731 |
| 2025-03-03 | 33.81 | $33.41 | 300 |
| 2025-02-28 | 33.83 | $33.74 | 400 |
| 2025-02-27 | 33.83 | $33.51 | 717 |
| 2025-02-26 | 33.84 | $33.74 | 1338 |
| 2025-02-25 | 33.84 | $33.74 | 1327 |
| 2025-02-24 | 33.83 | $33.81 | 200 |
| 2025-02-21 | 33.83 | $33.84 | 100 |
| 2025-02-20 | 33.83 | $34.00 | 100 |
| 2025-02-19 | 33.82 | $34.02 | 342 |
| 2025-02-18 | 33.80 | $33.99 | 100 |
| 2025-02-14 | 33.78 | $33.99 | 200 |
| 2025-02-13 | 33.76 | $33.95 | 201 |
| 2025-02-12 | 33.74 | $33.83 | 332 |
| 2025-02-11 | 33.71 | $33.88 | 100 |
| 2025-02-10 | 33.67 | $33.86 | 5633 |
| 2025-02-07 | 33.64 | $33.78 | 600 |
| 2025-02-06 | 33.61 | $33.85 | 2036 |
| 2025-02-05 | 33.59 | $33.81 | 101 |
| 2025-02-04 | 33.57 | $33.76 | 100 |
| 2025-02-03 | 33.55 | $33.66 | 815 |
| 2025-01-31 | 33.53 | $33.74 | 134 |
| 2025-01-30 | 33.50 | $33.79 | 4008 |
| 2025-01-29 | 33.48 | $33.73 | 100 |
| 2025-01-28 | 33.46 | $33.77 | 200 |
| 2025-01-27 | 33.44 | $33.62 | 118 |
| 2025-01-24 | 33.44 | $33.80 | 227 |
| 2025-01-23 | 33.41 | $33.78 | 600 |
| 2025-01-22 | 33.39 | $33.76 | 1712 |
| 2025-01-21 | 33.35 | $33.72 | 200 |
| 2025-01-17 | 33.32 | $33.61 | 534 |
| 2025-01-16 | 33.31 | $33.51 | 1300 |
| 2025-01-15 | 33.31 | $33.51 | 500 |
| 2025-01-14 | 33.30 | $33.21 | 100 |
| 2025-01-13 | 33.31 | $33.18 | 400 |
| 2025-01-10 | 33.33 | $33.14 | 700 |
| 2025-01-08 | 33.34 | $33.31 | 600 |
| 2025-01-07 | 33.34 | $33.32 | 600 |
| 2025-01-06 | 33.35 | $33.45 | 1100 |
| 2025-01-03 | 33.35 | $33.38 | 700 |
| 2025-01-02 | 33.36 | $33.21 | 1400 |
| 2024-12-31 | 33.37 | $33.19 | 2700 |
| 2024-12-30 | 33.38 | $33.30 | 535 |
| 2024-12-27 | 33.38 | $33.38 | 100 |
| 2024-12-26 | 33.38 | $33.51 | 4300 |
| 2024-12-24 | 33.37 | $33.48 | 7933 |
| 2024-12-23 | 33.36 | $33.34 | 144 |
| 2024-12-20 | 33.35 | $33.21 | 500 |
| 2024-12-19 | 33.35 | $33.02 | 17416 |
| 2024-12-18 | 33.35 | $33.07 | 203 |
| 2024-12-17 | 33.35 | $33.43 | 4200 |
| 2024-12-16 | 33.33 | $33.46 | 411 |
| 2024-12-13 | 33.31 | $33.44 | 21743 |
| 2024-12-12 | 33.29 | $33.42 | 100 |
| 2024-12-11 | 33.28 | $33.47 | 300 |
| 2024-12-10 | 33.26 | $33.39 | 3647 |
| 2024-12-09 | 33.25 | $33.41 | 900 |
| 2024-12-06 | 33.24 | $33.48 | 1100 |
| 2024-12-05 | 33.22 | $33.44 | 547 |
| 2024-12-04 | 33.20 | $33.45 | 600 |
| 2024-12-03 | 33.17 | $33.42 | 10100 |
| 2024-12-02 | 33.12 | $33.40 | 312 |
| 2024-11-29 | 33.08 | $33.37 | 100 |
| 2024-11-27 | 33.03 | $33.31 | 212 |
| 2024-11-26 | 33.01 | $33.33 | 100 |
| 2024-11-25 | 32.98 | $33.26 | 100 |
| 2024-11-22 | 32.96 | $33.20 | 400 |
| 2024-11-21 | 32.93 | $33.13 | 700 |
| 2024-11-20 | 32.91 | $33.06 | 115 |
| 2024-11-19 | 32.89 | $33.08 | 2300 |
| 2024-11-18 | 32.88 | $33.05 | 6100 |
| 2024-11-15 | 32.87 | $32.99 | 100 |
| 2024-11-14 | 32.86 | $33.14 | 146 |
| 2024-11-13 | 32.84 | $33.19 | 1100 |
| 2024-11-12 | 32.81 | $33.17 | 230 |
| 2024-11-11 | 32.79 | $33.19 | 100 |
| 2024-11-08 | 32.77 | $33.18 | 600 |
| 2024-11-07 | 32.74 | $33.13 | 209 |
| 2024-11-06 | 32.71 | $33.03 | 100 |
| 2024-11-05 | 32.69 | $32.70 | 100 |
| 2024-11-04 | 32.68 | $32.51 | 100 |
| 2024-11-01 | 32.67 | $32.54 | 7700 |
| 2024-10-31 | 32.67 | $32.49 | 136 |
| 2024-10-30 | 32.66 | $32.75 | 100 |
| 2024-10-29 | 32.64 | $32.80 | 107 |
| 2024-10-28 | 32.62 | $32.78 | 500 |
| 2024-10-25 | 32.61 | $32.72 | 202 |
| 2024-10-24 | 32.59 | $32.73 | 600 |
| 2024-10-23 | 32.58 | $32.68 | 100 |
| 2024-10-22 | 32.57 | $32.83 | 100 |
| 2024-10-21 | 32.55 | $32.79 | 2112 |
| 2024-10-18 | 32.53 | $32.81 | 140 |
| 2024-10-17 | 32.51 | $32.74 | 100 |
| 2024-10-16 | 32.50 | $32.72 | 7003 |
| 2024-10-15 | 32.47 | $32.66 | 2843 |
| 2024-10-14 | 32.44 | $32.75 | 100 |
| 2024-10-11 | 32.41 | $32.64 | 100 |
| 2024-10-10 | 32.38 | $32.55 | 614 |
| 2024-10-09 | 32.36 | $32.58 | 417 |
| 2024-10-08 | 32.32 | $32.48 | 100 |
| 2024-10-07 | 32.28 | $32.33 | 1100 |
| 2024-10-04 | 32.25 | $32.49 | 434 |
| 2024-10-03 | 32.19 | $32.34 | 1800 |
| 2024-10-02 | 32.16 | $32.39 | 100 |
| 2024-10-01 | 32.13 | $32.37 | 2200 |
| 2024-09-30 | 32.10 | $32.53 | 100 |
| 2024-09-27 | 32.08 | $32.48 | 100 |
| 2024-09-26 | 32.06 | $32.48 | 400 |
| 2024-09-25 | 32.03 | $32.44 | 100 |
| 2024-09-24 | 32.01 | $32.47 | 118 |
| 2024-09-23 | 31.99 | $32.41 | 314 |
| 2024-09-20 | 31.97 | $32.39 | 400 |
| 2024-09-19 | 31.94 | $32.40 | 1100 |
| 2024-09-18 | 31.92 | $32.12 | 932 |
| 2024-09-17 | 31.91 | $32.15 | 100 |
| 2024-09-16 | 31.91 | $32.16 | 100 |
| 2024-09-13 | 31.89 | $32.13 | 100 |
| 2024-09-12 | 31.87 | $32.01 | 100 |
| 2024-09-11 | 31.85 | $31.89 | 101 |
| 2024-09-10 | 31.82 | $31.71 | 300 |
| 2024-09-09 | 31.79 | $31.61 | 141 |
| 2024-09-06 | 31.77 | $31.40 | 21801 |
| 2024-09-05 | 31.74 | $31.69 | 5810 |
| 2024-09-04 | 31.68 | $31.75 | 4900 |
| 2024-09-03 | 31.63 | $31.76 | 1900 |
| 2024-08-30 | 31.56 | $32.17 | — |
| 2024-08-29 | 31.50 | $31.98 | 420 |
| 2024-08-28 | 31.47 | $31.97 | 800 |
| 2024-08-27 | 31.45 | $32.04 | 306 |
| 2024-08-26 | 31.42 | $32.00 | 1300 |
| 2024-08-23 | 31.39 | $32.05 | 100 |
| 2024-08-22 | 31.35 | $31.84 | — |
| 2024-08-21 | 31.32 | $32.01 | 100 |
| 2024-08-20 | 31.30 | $31.95 | 100 |
| 2024-08-19 | 31.28 | $31.98 | 929 |
| 2024-08-16 | 31.26 | $31.82 | 1335 |
| 2024-08-15 | 31.26 | $31.76 | 1100 |
| 2024-08-14 | 31.26 | $31.53 | 5018 |
| 2024-08-13 | 31.28 | $31.42 | — |
| 2024-08-12 | 31.30 | $31.09 | 200 |
| 2024-08-09 | 31.33 | $31.09 | 1245 |
| 2024-08-08 | 31.37 | $30.94 | — |
| 2024-08-07 | 31.40 | $30.51 | 300 |
| 2024-08-06 | 31.46 | $30.68 | 424 |
| 2024-08-05 | 31.51 | $30.35 | 100 |
| 2024-08-02 | 31.56 | $30.99 | 100 |
| 2024-08-01 | 31.58 | $31.34 | 1011 |
| 2024-07-31 | 31.58 | $31.62 | 143 |
| 2024-07-30 | 31.57 | $31.37 | 800 |
| 2024-07-29 | 31.57 | $31.43 | 601 |
| 2024-07-26 | 31.57 | $31.37 | 1 |
| 2024-07-25 | 31.56 | $31.20 | 5624 |
| 2024-07-23 | 31.57 | $31.65 | 6 |
| 2024-07-19 | 31.55 | $31.48 | 815 |
| 2024-07-18 | 31.54 | $31.60 | 7428 |
| 2024-07-17 | 31.53 | $31.72 | 945 |
| 2024-07-16 | 31.50 | $31.91 | 205 |
| 2024-07-15 | 31.47 | $31.83 | 1 |
| 2024-07-12 | 31.43 | $31.80 | 2 |
| 2024-07-11 | 31.38 | $31.71 | 306 |
| 2024-07-10 | 31.34 | $31.82 | 61 |
| 2024-07-09 | 31.30 | $31.69 | 570 |
| 2024-07-05 | 31.25 | $31.66 | 501 |
| 2024-07-03 | 31.20 | $31.57 | 255 |
| 2024-07-02 | 31.16 | $31.49 | 801 |
| 2024-07-01 | 31.11 | $31.39 | 206 |
| 2024-06-28 | 31.07 | $31.36 | 864 |
| 2024-06-27 | 31.04 | $31.37 | 148 |
| 2024-06-26 | 31.01 | $31.37 | 2186 |
| 2024-06-25 | 30.97 | $31.33 | 106 |
| 2024-06-24 | 30.94 | $31.27 | 432 |
| 2024-06-21 | 30.91 | $31.31 | 3 |
| 2024-06-20 | 30.88 | $31.32 | 79 |
| 2024-06-18 | 30.85 | $31.37 | 53 |
| 2024-06-17 | 30.82 | $31.32 | 2428 |
| 2024-06-14 | 30.78 | $31.18 | 842 |
| 2024-06-12 | 30.75 | $31.19 | 395 |
| 2024-06-11 | 30.71 | $30.99 | 8982 |
| 2024-06-10 | 30.68 | $30.95 | 302 |
| 2024-06-06 | 30.65 | $30.93 | 7438 |
| 2024-06-05 | 30.61 | $30.93 | 488 |
| 2024-06-04 | 30.58 | $30.72 | 1201 |
| 2024-06-03 | 30.55 | $30.67 | 217 |
| 2024-05-31 | 30.52 | $30.66 | 7044 |
| 2024-05-30 | 30.47 | $30.53 | 2182 |
| 2024-05-29 | 30.43 | $30.64 | 341 |
| 2024-05-28 | 30.38 | $30.73 | 115 |
| 2024-05-24 | 30.32 | $30.73 | 1328 |
| 2024-05-23 | 30.27 | $30.60 | 18057 |
| 2024-05-22 | 30.22 | $30.69 | 14760 |
| 2024-05-21 | 30.16 | $30.77 | 6120 |
| 2024-05-20 | 30.10 | $30.71 | 23852 |
| 2024-05-17 | 30.04 | $30.70 | 4617 |
| 2024-05-16 | 29.97 | $30.67 | 9423 |
| 2024-05-15 | 29.90 | $30.69 | 48683 |
| 2024-05-14 | 29.84 | $30.47 | 2258 |
| 2024-05-13 | 29.79 | $30.38 | 4076 |
| 2024-05-10 | 29.74 | $30.38 | 7301 |
| 2024-05-09 | 29.69 | $30.33 | 19984 |
| 2024-05-08 | 29.65 | $30.24 | 9911 |
| 2024-05-07 | 29.61 | $30.25 | 9925 |
| 2024-05-06 | 29.57 | $30.23 | 33390 |
| 2024-05-03 | 29.53 | $30.01 | 24674 |
| 2024-05-02 | 29.51 | $29.72 | 30793 |
| 2024-05-01 | 29.50 | $29.61 | 126030 |
| 2024-04-30 | 29.49 | $29.65 | 14400 |
| 2024-04-29 | 29.48 | $29.65 | 1800 |
| 2024-04-26 | 29.47 | $29.64 | 902 |
| 2024-04-25 | 29.46 | $29.56 | 5876 |
| 2024-04-24 | 29.45 | $29.59 | 31 |
| 2024-04-23 | 29.44 | $29.58 | 1852 |
| 2024-04-22 | 29.43 | $29.46 | 76 |
| 2024-04-19 | 29.42 | $29.28 | 250 |
| 2024-04-18 | 29.42 | $29.37 | 907 |
| 2024-04-17 | 29.42 | $29.40 | 800 |
| 2024-04-16 | 29.42 | $29.42 | 593 |
| 2024-04-15 | 29.41 | $29.39 | 257 |
| 2024-04-12 | 29.40 | $29.45 | 5 |
| 2024-04-10 | 29.39 | $29.49 | 301 |
| 2024-04-09 | 29.37 | $29.50 | 160 |
| 2024-04-04 | 29.36 | $29.43 | 10 |
| 2024-04-03 | 29.34 | $29.48 | 69 |
| 2024-04-02 | 29.33 | $29.47 | 9 |
| 2024-04-01 | 29.32 | $29.49 | 956 |
| 2024-03-28 | 29.30 | $29.49 | 1345 |
| 2024-03-26 | 29.28 | $29.45 | 434 |
| 2024-03-25 | 29.26 | $29.42 | 6949 |
| 2024-03-22 | 29.25 | $29.45 | 1 |
| 2024-03-21 | 29.23 | $29.44 | 600 |
| 2024-03-20 | 29.21 | $29.41 | 60 |
| 2024-03-18 | 29.18 | $29.33 | 1336 |
| 2024-03-15 | 29.16 | $29.27 | 10260 |
| 2024-03-14 | 29.14 | $29.30 | 1805 |
| 2024-03-13 | 29.12 | $29.33 | 3292 |
| 2024-03-12 | 29.09 | $29.31 | 323 |
| 2024-03-11 | 29.07 | $29.21 | 211 |
| 2024-03-08 | 29.06 | $29.23 | 49969 |
| 2024-03-07 | 29.04 | $29.24 | 323468 |
| 2024-03-06 | 29.02 | $29.20 | 2243 |
| 2024-03-05 | 29.00 | $29.15 | 1019 |
| 2024-03-04 | 28.98 | $29.21 | 4267 |
| 2024-03-01 | 28.96 | $29.22 | 1308 |
| 2024-02-29 | 28.93 | $29.16 | 1475 |
| 2024-02-28 | 28.89 | $29.13 | 9 |
| 2024-02-27 | 28.87 | $29.15 | 270 |
| 2024-02-26 | 28.84 | $29.13 | 371 |
| 2024-02-23 | 28.81 | $29.14 | — |
| 2024-02-22 | 28.79 | $29.10 | 15854 |
| 2024-02-21 | 28.76 | $28.89 | 1096 |
| 2024-02-20 | 28.74 | $28.83 | 612 |
| 2024-02-16 | 28.72 | $28.93 | 456 |
| 2024-02-15 | 28.69 | $28.95 | 6641 |
| 2024-02-14 | 28.65 | $28.91 | 660 |
| 2024-02-13 | 28.60 | $28.75 | 1743 |
| 2024-02-12 | 28.57 | $28.92 | 6627 |
| 2024-02-09 | 28.53 | $28.94 | 1187 |
| 2024-02-08 | 28.49 | $28.87 | 1192 |
| 2024-02-07 | 28.46 | $28.86 | — |
| 2024-02-06 | 28.41 | $28.77 | 943 |
| 2024-02-05 | 28.38 | $28.75 | 1100 |
| 2024-02-02 | 28.33 | $28.76 | 3432 |
| 2024-02-01 | 28.28 | $28.59 | 378 |
| 2024-01-31 | 28.24 | $28.43 | — |
| 2024-01-30 | 28.22 | $28.66 | — |
| 2024-01-29 | 28.19 | $28.66 | 35 |
| 2024-01-26 | 28.16 | $28.57 | 304 |
| 2024-01-25 | 28.13 | $28.56 | 34 |
| 2024-01-24 | 28.10 | $28.51 | 70 |
| 2024-01-23 | 28.07 | $28.49 | 2277 |
| 2024-01-22 | 28.04 | $28.43 | 396 |
| 2024-01-19 | 28.01 | $28.38 | 502 |
| 2024-01-18 | 27.99 | $28.15 | 1014 |
| 2024-01-17 | 27.98 | $27.98 | 1096 |
| 2024-01-16 | 27.97 | $28.12 | 1679 |
| 2024-01-12 | 27.95 | $28.16 | 2000 |
| 2024-01-11 | 27.93 | $28.14 | 638 |
| 2024-01-10 | 27.90 | $28.14 | 906 |
| 2024-01-09 | 27.86 | $28.04 | 668 |
| 2024-01-08 | 27.82 | $28.05 | 740 |
| 2024-01-05 | 27.78 | $27.79 | 544 |
| 2024-01-04 | 27.75 | $27.74 | 290 |
| 2024-01-03 | 27.71 | $27.82 | 1957 |
| 2024-01-02 | 27.68 | $27.97 | 4277 |
| 2023-12-29 | 27.64 | $28.04 | 994876 |
| 2023-12-28 | 27.60 | $28.06 | 4024 |
| 2023-12-27 | 27.55 | $28.04 | 3609 |
| 2023-12-26 | 27.50 | $28.01 | 3433 |
| 2023-12-22 | 27.45 | $27.93 | 9086 |
| 2023-12-21 | 27.41 | $27.89 | 26851 |
| 2023-12-20 | 27.37 | $27.75 | 11664 |
| 2023-12-19 | 27.33 | $27.98 | 26509 |
| 2023-12-18 | 27.28 | $27.88 | 6603 |
| 2023-12-15 | 27.23 | $27.83 | 29711 |
| 2023-12-14 | 27.18 | $27.79 | 4363 |
| 2023-12-13 | 27.13 | $27.74 | 15884 |
| 2023-12-12 | 27.08 | $27.49 | 5386 |
| 2023-12-11 | 27.02 | $27.36 | 9851 |
| 2023-12-08 | 26.98 | $27.32 | 8969 |
| 2023-12-07 | 26.91 | $27.21 | 5730 |
| 2023-12-06 | 26.86 | $27.05 | 8431 |
| 2023-12-05 | 26.82 | $27.13 | 13881 |
| 2023-12-04 | 26.77 | $27.14 | 7293 |
| 2023-12-01 | 26.72 | $27.25 | 5944 |
| 2023-11-30 | 26.66 | $27.12 | 8528 |
| 2023-11-29 | 26.58 | $27.04 | 3440 |
| 2023-11-28 | 26.50 | $27.06 | 7729 |
| 2023-11-27 | 26.41 | $27.05 | 6197 |
| 2023-11-24 | 26.31 | $27.07 | 1189 |
| 2023-11-22 | 26.22 | $27.06 | 7299 |
| 2023-11-21 | 26.13 | $26.98 | 5294 |
| 2023-11-20 | 26.06 | $27.01 | 5112 |
| 2023-11-17 | 25.99 | $26.85 | 3732 |
| 2023-11-16 | 25.92 | $26.84 | 6475 |
| 2023-11-15 | 25.87 | $26.80 | 7376 |
| 2023-11-14 | 25.82 | $26.76 | 17458 |
| 2023-11-13 | 25.79 | $26.38 | 5284 |
| 2023-11-10 | 25.78 | $26.39 | 8929 |
| 2023-11-09 | 25.76 | $26.06 | 24630 |
| 2023-11-08 | 25.76 | $26.24 | 14474 |
| 2023-11-07 | 25.76 | $26.22 | 4039 |
| 2023-11-06 | 25.75 | $26.15 | 4594 |
| 2023-11-03 | 25.75 | $26.13 | 9146 |
| 2023-11-02 | 25.73 | $25.96 | 8638 |
| 2023-11-01 | 25.71 | $25.60 | 6217 |
| 2023-10-31 | 25.72 | $25.38 | 4154 |
| 2023-10-30 | 25.73 | $25.29 | 7669 |
| 2023-10-27 | 25.75 | $25.04 | 2522 |
| 2023-10-26 | 25.79 | $25.15 | 14352 |
| 2023-10-25 | 25.83 | $25.37 | 6933 |
| 2023-10-24 | 25.84 | $25.64 | 5036 |
| 2023-10-23 | 25.85 | $25.49 | 1952 |
| 2023-10-20 | 25.87 | $25.52 | 3346 |
| 2023-10-19 | 25.89 | $25.77 | 7787 |
| 2023-10-18 | 25.90 | $25.90 | 7789 |
| 2023-10-17 | 25.92 | $26.16 | 10289 |
| 2023-10-16 | 25.93 | $26.20 | 9190 |
| 2023-10-13 | 25.94 | $25.97 | 9425 |
| 2023-10-12 | 25.97 | $26.06 | 7988 |
| 2023-10-11 | 26.00 | $26.21 | 5047 |
| 2023-10-10 | 26.01 | $26.09 | 4090 |
| 2023-10-09 | 26.03 | $25.98 | 6555 |
| 2023-10-06 | 26.06 | $25.84 | 6973 |
| 2023-10-05 | 26.09 | $25.64 | 13389 |
| 2023-10-04 | 26.13 | $25.68 | 16392 |
| 2023-10-03 | 26.17 | $25.54 | 10965 |
| 2023-10-02 | 26.22 | $25.80 | 14532 |
| 2023-09-29 | 26.27 | $25.81 | 8868 |
| 2023-09-28 | 26.31 | $25.84 | 5279 |
| 2023-09-27 | 26.35 | $25.69 | 6034 |
| 2023-09-26 | 26.39 | $25.74 | 34006 |
| 2023-09-25 | 26.42 | $25.96 | 4311 |
| 2023-09-22 | 26.43 | $25.90 | 1152 |
| 2023-09-21 | 26.44 | $25.95 | 7721 |
| 2023-09-20 | 26.46 | $26.26 | 5226 |
| 2023-09-19 | 26.46 | $26.42 | 7296 |
| 2023-09-18 | 26.44 | $26.45 | 1733 |
| 2023-09-15 | 26.42 | $26.44 | 5354 |
| 2023-09-14 | 26.40 | $26.66 | 3748 |
| 2023-09-13 | 26.38 | $26.50 | 8638 |
| 2023-09-12 | 26.37 | $26.48 | 7867 |
| 2023-09-11 | 26.37 | $26.57 | 338 |
| 2023-09-08 | 26.36 | $26.45 | 1365 |
| 2023-09-07 | 26.36 | $26.42 | 3791 |
| 2023-09-06 | 26.36 | $26.50 | 5861 |
| 2023-09-05 | 26.37 | $26.61 | 2110 |
| 2023-09-01 | 26.37 | $26.68 | 2834 |
| 2023-08-31 | 26.35 | $26.64 | 3305 |
| 2023-08-30 | 26.35 | $26.64 | 866 |
| 2023-08-29 | 26.35 | $26.57 | 33073 |
| 2023-08-28 | 26.36 | $26.32 | 3233 |
| 2023-08-25 | 26.39 | $26.20 | 4867 |
| 2023-08-24 | 26.42 | $26.09 | 1057 |
| 2023-08-23 | 26.45 | $26.35 | 5424 |
| 2023-08-22 | 26.47 | $26.12 | 2720 |
| 2023-08-21 | 26.50 | $26.18 | 9084 |
| 2023-08-18 | 26.53 | $26.04 | 825 |
| 2023-08-17 | 26.56 | $26.07 | 5329 |
| 2023-08-16 | 26.58 | $26.20 | 3236 |
| 2023-08-15 | 26.61 | $26.31 | 6751 |
| 2023-08-14 | 26.63 | $26.50 | 5457 |
| 2023-08-11 | 26.64 | $26.42 | 4618 |
| 2023-08-10 | 26.64 | $26.43 | 3744 |
| 2023-08-09 | 26.65 | $26.43 | 2726 |
| 2023-08-08 | 26.65 | $26.54 | 2280 |
| 2023-08-07 | 26.64 | $26.61 | 6473 |
| 2023-08-04 | 26.61 | $26.45 | 2608 |
| 2023-08-03 | 26.60 | $26.57 | 2258 |
| 2023-08-02 | 26.57 | $26.60 | 9815 |
| 2023-08-01 | 26.56 | $26.84 | 10778 |
| 2023-07-31 | 26.53 | $26.81 | 3757 |
| 2023-07-28 | 26.51 | $26.82 | 6075 |
| 2023-07-27 | 26.47 | $26.65 | 3150 |
| 2023-07-26 | 26.44 | $26.76 | 2980 |
| 2023-07-25 | 26.40 | $26.77 | 4982 |
| 2023-07-24 | 26.35 | $26.71 | 6405 |
| 2023-07-21 | 26.31 | $26.64 | 1628 |
| 2023-07-20 | 26.28 | $26.64 | 5361 |
| 2023-07-19 | 26.25 | $26.74 | 3202 |
| 2023-07-18 | 26.21 | $26.73 | 6989 |
| 2023-07-17 | 26.18 | $26.62 | 8788 |
| 2023-07-14 | 26.15 | $26.54 | 3970 |
| 2023-07-13 | 26.13 | $26.52 | 2200 |
| 2023-07-12 | 26.10 | $26.46 | 5302 |
| 2023-07-11 | 26.06 | $26.25 | 20241 |
| 2023-07-10 | 26.03 | $26.15 | 4239 |
| 2023-07-07 | 26.01 | $26.11 | 6316 |
| 2023-07-06 | 25.98 | $26.14 | 5241 |
| 2023-07-05 | 25.95 | $26.29 | 11973 |
| 2023-07-03 | 25.91 | $26.32 | 19770 |
| 2023-06-30 | 25.88 | $26.31 | 5699 |
| 2023-06-29 | 25.82 | $26.07 | 5619 |
| 2023-06-28 | 25.78 | $26.00 | 3049 |
| 2023-06-27 | 25.74 | $26.02 | 2273 |
| 2023-06-26 | 25.70 | $25.82 | 1708 |
| 2023-06-23 | 25.66 | $25.88 | 3149 |
| 2023-06-22 | 25.60 | $25.99 | 8916 |
| 2023-06-21 | 25.55 | $25.95 | 7177 |
| 2023-06-20 | 25.51 | $26.02 | 7460 |
| 2023-06-16 | 25.47 | $26.09 | 7321 |
| 2023-06-15 | 25.42 | $26.14 | 7242 |
| 2023-06-14 | 25.37 | $25.99 | 8956 |
| 2023-06-13 | 25.31 | $25.92 | 8107 |
| 2023-06-12 | 25.26 | $25.80 | 2432 |
| 2023-06-09 | 25.21 | $25.65 | 8078 |
| 2023-06-08 | 25.17 | $25.62 | 5231 |
| 2023-06-07 | 25.14 | $25.51 | 11846 |
| 2023-06-06 | 25.10 | $25.63 | 7539 |
| 2023-06-05 | 25.07 | $25.52 | 7011 |
| 2023-06-02 | 25.04 | $25.59 | 7448 |
| 2023-06-01 | 24.99 | $25.28 | 20545 |
| 2023-05-31 | 24.96 | $25.15 | 21435 |
| 2023-05-30 | 24.94 | $25.19 | 17313 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
36.96
2026-01-15
Close Price
$37.08
Vol: 1000
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
25.01
Average
31.27
Maximum
36.96
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-01-15 | 36.96 | $37.08 | 1000 |
| 2026-01-14 | 36.95 | $37.05 | 1136 |
| 2026-01-13 | 36.94 | $37.10 | 100 |
| 2026-01-12 | 36.92 | $37.14 | 1132 |
| 2026-01-09 | 36.90 | $37.10 | 5000 |
| 2026-01-08 | 36.88 | $37.02 | 100 |
| 2026-01-07 | 36.86 | $37.05 | 140 |
| 2026-01-06 | 36.84 | $37.07 | 300 |
| 2026-01-05 | 36.82 | $37.01 | 100 |
| 2026-01-02 | 36.80 | $36.97 | 2336 |
| 2025-12-31 | 36.78 | $36.94 | 100 |
| 2025-12-30 | 36.76 | $36.98 | 1445 |
| 2025-12-29 | 36.74 | $36.98 | 841 |
| 2025-12-26 | 36.72 | $36.97 | 1135 |
| 2025-12-24 | 36.69 | $36.96 | 200 |
| 2025-12-23 | 36.66 | $36.95 | 100 |
| 2025-12-22 | 36.63 | $36.91 | 331 |
| 2025-12-19 | 36.60 | $36.81 | 1511 |
| 2025-12-18 | 36.58 | $36.70 | 315 |
| 2025-12-17 | 36.57 | $36.61 | 100 |
| 2025-12-16 | 36.56 | $36.70 | 100 |
| 2025-12-15 | 36.55 | $36.71 | 600 |
| 2025-12-12 | 36.53 | $36.70 | 1206 |
| 2025-12-11 | 36.51 | $36.78 | 100 |
| 2025-12-10 | 36.49 | $36.73 | 100 |
| 2025-12-09 | 36.46 | $36.65 | 290 |
| 2025-12-08 | 36.44 | $36.65 | 300 |
| 2025-12-05 | 36.42 | $36.68 | 200 |
| 2025-12-04 | 36.39 | $36.63 | 300 |
| 2025-12-03 | 36.37 | $36.61 | 132 |
| 2025-12-02 | 36.34 | $36.59 | 104 |
| 2025-12-01 | 36.32 | $36.55 | 141 |
| 2025-11-28 | 36.29 | $36.57 | 536 |
| 2025-11-26 | 36.26 | $36.49 | 936 |
| 2025-11-25 | 36.24 | $36.45 | 460 |
| 2025-11-24 | 36.21 | $36.33 | 500 |
| 2025-11-21 | 36.20 | $36.07 | 101 |
| 2025-11-20 | 36.22 | $35.92 | 3332 |
| 2025-11-19 | 36.25 | $36.12 | 129 |
| 2025-11-18 | 36.26 | $36.09 | 4019 |
| 2025-11-17 | 36.28 | $36.10 | 821 |
| 2025-11-14 | 36.30 | $36.28 | 1540 |
| 2025-11-13 | 36.30 | $36.24 | 356 |
| 2025-11-12 | 36.31 | $36.45 | 20022 |
| 2025-11-11 | 36.29 | $36.44 | 20022 |
| 2025-11-10 | 36.27 | $36.43 | 20022 |
| 2025-11-07 | 36.26 | $36.24 | 250 |
| 2025-11-06 | 36.26 | $36.22 | 250 |
| 2025-11-05 | 36.26 | $36.34 | 300 |
| 2025-11-04 | 36.26 | $36.27 | 97 |
| 2025-11-03 | 36.26 | $36.38 | 100 |
| 2025-10-31 | 36.24 | $36.36 | 35 |
| 2025-10-30 | 36.23 | $36.34 | 35 |
| 2025-10-29 | 36.22 | $36.42 | 4776 |
| 2025-10-28 | 36.20 | $36.45 | 4800 |
| 2025-10-27 | 36.17 | $36.46 | 800 |
| 2025-10-24 | 36.14 | $36.39 | 7 |
| 2025-10-23 | 36.11 | $36.30 | 150 |
| 2025-10-22 | 36.09 | $36.21 | 200 |
| 2025-10-21 | 36.08 | $36.29 | 2800 |
| 2025-10-20 | 36.06 | $36.26 | 1000 |
| 2025-10-17 | 36.04 | $36.10 | 3300 |
| 2025-10-16 | 36.03 | $35.97 | 100 |
| 2025-10-15 | 36.04 | $36.06 | 3423 |
| 2025-10-14 | 36.04 | $36.00 | 3423 |
| 2025-10-13 | 36.04 | $35.99 | 600 |
| 2025-10-10 | 36.05 | $35.85 | 248 |
| 2025-10-09 | 36.07 | $36.20 | 100 |
| 2025-10-08 | 36.05 | $36.22 | — |
| 2025-10-07 | 36.03 | $36.17 | 1709 |
| 2025-10-06 | 36.02 | $36.21 | 1709 |
| 2025-10-03 | 36.00 | $36.18 | 2190 |
| 2025-10-02 | 35.98 | $36.17 | 2200 |
| 2025-10-01 | 35.96 | $36.14 | 404 |
| 2025-09-30 | 35.94 | $36.11 | 600 |
| 2025-09-29 | 35.93 | $36.07 | 568 |
| 2025-09-26 | 35.91 | $36.04 | 928 |
| 2025-09-25 | 35.90 | $35.97 | 928 |
| 2025-09-24 | 35.89 | $36.02 | 3716 |
| 2025-09-23 | 35.88 | $36.03 | 6900 |
| 2025-09-22 | 35.86 | $36.10 | 742 |
| 2025-09-19 | 35.83 | $36.08 | 2015 |
| 2025-09-18 | 35.81 | $36.03 | 2015 |
| 2025-09-17 | 35.78 | $36.01 | 2015 |
| 2025-09-16 | 35.76 | $35.99 | 1000 |
| 2025-09-15 | 35.74 | $36.00 | 1000 |
| 2025-09-12 | 35.71 | $35.98 | 503 |
| 2025-09-11 | 35.68 | $35.93 | 503 |
| 2025-09-10 | 35.65 | $35.88 | 73 |
| 2025-09-09 | 35.63 | $35.85 | 1199 |
| 2025-09-08 | 35.61 | $35.80 | 1200 |
| 2025-09-05 | 35.59 | $35.77 | 330 |
| 2025-09-04 | 35.57 | $35.79 | — |
| 2025-09-03 | 35.54 | $35.67 | 298 |
| 2025-09-02 | 35.53 | $35.59 | 1387 |
| 2025-08-29 | 35.52 | $35.67 | 1400 |
| 2025-08-28 | 35.51 | $35.76 | 541 |
| 2025-08-27 | 35.48 | $35.71 | 541 |
| 2025-08-26 | 35.46 | $35.68 | 514 |
| 2025-08-25 | 35.43 | $35.64 | 100 |
| 2025-08-22 | 35.41 | $35.68 | 100 |
| 2025-08-21 | 35.38 | $35.43 | 96 |
| 2025-08-20 | 35.38 | $35.51 | 1541 |
| 2025-08-19 | 35.37 | $35.51 | 1541 |
| 2025-08-18 | 35.35 | $35.60 | 100 |
| 2025-08-15 | 35.32 | $35.58 | — |
| 2025-08-14 | 35.30 | $35.62 | 84 |
| 2025-08-13 | 35.26 | $35.62 | 100 |
| 2025-08-12 | 35.23 | $35.56 | 1288 |
| 2025-08-11 | 35.19 | $35.40 | 1300 |
| 2025-08-08 | 35.17 | $35.44 | 500 |
| 2025-08-07 | 35.14 | $35.30 | 100 |
| 2025-08-06 | 35.12 | $35.33 | 2273 |
| 2025-08-05 | 35.10 | $35.21 | 2300 |
| 2025-08-04 | 35.09 | $35.28 | 200 |
| 2025-08-01 | 35.07 | $35.03 | — |
| 2025-07-31 | 35.07 | $35.24 | — |
| 2025-07-30 | 35.06 | $35.29 | 100 |
| 2025-07-29 | 35.03 | $35.32 | 100 |
| 2025-07-28 | 35.00 | $35.36 | 950 |
| 2025-07-25 | 34.96 | $35.34 | 1000 |
| 2025-07-24 | 34.92 | $35.28 | 304 |
| 2025-07-23 | 34.89 | $35.22 | 304 |
| 2025-07-22 | 34.85 | $35.11 | 300 |
| 2025-07-21 | 34.82 | $35.12 | 495 |
| 2025-07-18 | 34.79 | $35.07 | 530 |
| 2025-07-17 | 34.76 | $35.08 | 142 |
| 2025-07-16 | 34.73 | $34.99 | 417 |
| 2025-07-15 | 34.70 | $34.96 | 417 |
| 2025-07-14 | 34.67 | $35.00 | 1119 |
| 2025-07-11 | 34.64 | $34.99 | 1119 |
| 2025-07-10 | 34.60 | $35.00 | 1119 |
| 2025-07-09 | 34.56 | $34.98 | 100 |
| 2025-07-08 | 34.52 | $34.87 | 200 |
| 2025-07-07 | 34.48 | $34.83 | 900 |
| 2025-07-03 | 34.44 | $34.98 | 900 |
| 2025-07-02 | 34.39 | $34.86 | 900 |
| 2025-07-01 | 34.34 | $34.82 | 4200 |
| 2025-06-30 | 34.28 | $34.85 | 100 |
| 2025-06-27 | 34.23 | $34.75 | 905 |
| 2025-06-26 | 34.17 | $34.69 | 100 |
| 2025-06-25 | 34.12 | $34.54 | 847 |
| 2025-06-24 | 34.07 | $34.53 | 847 |
| 2025-06-23 | 34.02 | $34.31 | 600 |
| 2025-06-20 | 33.99 | $34.12 | — |
| 2025-06-18 | 33.98 | $34.22 | 372 |
| 2025-06-17 | 33.95 | $34.14 | 372 |
| 2025-06-16 | 33.93 | $34.30 | 400 |
| 2025-06-13 | 33.90 | $34.07 | 634 |
| 2025-06-12 | 33.88 | $34.30 | 634 |
| 2025-06-11 | 33.83 | $34.23 | 284 |
| 2025-06-10 | 33.79 | $34.28 | 600 |
| 2025-06-09 | 33.74 | $34.21 | 4130 |
| 2025-06-06 | 33.69 | $34.20 | 4600 |
| 2025-06-05 | 33.64 | $33.98 | 637 |
| 2025-06-04 | 33.60 | $34.08 | 500 |
| 2025-06-03 | 33.55 | $34.07 | 900 |
| 2025-06-02 | 33.49 | $33.95 | 824 |
| 2025-05-30 | 33.45 | $33.90 | 700 |
| 2025-05-29 | 33.40 | $33.86 | 3200 |
| 2025-05-28 | 33.35 | $33.77 | 11948 |
| 2025-05-27 | 33.30 | $33.87 | 3736 |
| 2025-05-23 | 33.25 | $33.48 | 5959 |
| 2025-05-22 | 33.22 | $33.63 | 4400 |
| 2025-05-21 | 33.18 | $33.64 | 1700 |
| 2025-05-20 | 33.13 | $33.97 | 1935 |
| 2025-05-19 | 33.04 | $33.98 | 1117 |
| 2025-05-16 | 32.94 | $33.97 | 6300 |
| 2025-05-15 | 32.83 | $33.82 | 1242 |
| 2025-05-14 | 32.73 | $33.75 | 3220 |
| 2025-05-13 | 32.62 | $33.73 | 10200 |
| 2025-05-12 | 32.51 | $33.55 | 4100 |
| 2025-05-09 | 32.40 | $32.90 | 2334 |
| 2025-05-08 | 32.34 | $32.93 | 16000 |
| 2025-05-07 | 32.28 | $32.76 | 10700 |
| 2025-05-06 | 32.23 | $32.71 | 15635 |
| 2025-05-05 | 32.18 | $32.90 | 9902 |
| 2025-05-02 | 32.10 | $33.01 | 12415 |
| 2025-05-01 | 32.01 | $32.70 | 48300 |
| 2025-04-30 | 31.94 | $32.60 | 28200 |
| 2025-04-29 | 31.87 | $32.52 | 7200 |
| 2025-04-28 | 31.80 | $32.37 | 4200 |
| 2025-04-25 | 31.74 | $32.30 | 1500 |
| 2025-04-24 | 31.68 | $32.10 | 45300 |
| 2025-04-23 | 31.63 | $31.53 | 525 |
| 2025-04-22 | 31.64 | $31.03 | 3035 |
| 2025-04-21 | 31.71 | $30.45 | 603 |
| 2025-04-17 | 31.84 | $31.04 | 300 |
| 2025-04-16 | 31.92 | $31.05 | 100 |
| 2025-04-15 | 32.02 | $31.68 | 334 |
| 2025-04-14 | 32.05 | $31.77 | 400 |
| 2025-04-11 | 32.08 | $31.64 | 944 |
| 2025-04-10 | 32.13 | $31.20 | 2032 |
| 2025-04-09 | 32.23 | $32.04 | 500 |
| 2025-04-08 | 32.24 | $29.94 | 6800 |
| 2025-04-07 | 32.49 | $30.30 | 105 |
| 2025-04-04 | 32.72 | $30.33 | 430 |
| 2025-04-03 | 32.97 | $31.77 | 3100 |
| 2025-04-02 | 33.09 | $33.11 | 610 |
| 2025-04-01 | 33.09 | $32.90 | 116 |
| 2025-03-31 | 33.11 | $32.81 | 110 |
| 2025-03-28 | 33.15 | $32.66 | 300 |
| 2025-03-27 | 33.20 | $33.22 | 900 |
| 2025-03-26 | 33.19 | $33.24 | 100 |
| 2025-03-25 | 33.19 | $33.51 | 100 |
| 2025-03-24 | 33.16 | $33.51 | 100 |
| 2025-03-21 | 33.12 | $33.03 | 2202 |
| 2025-03-20 | 33.13 | $32.99 | 100 |
| 2025-03-19 | 33.14 | $33.06 | 146 |
| 2025-03-18 | 33.15 | $32.77 | 100 |
| 2025-03-17 | 33.19 | $33.06 | 100 |
| 2025-03-14 | 33.20 | $32.87 | 102 |
| 2025-03-13 | 33.24 | $32.30 | 101 |
| 2025-03-12 | 33.34 | $32.65 | 6747 |
| 2025-03-11 | 33.41 | $32.56 | 206 |
| 2025-03-10 | 33.50 | $32.68 | 101 |
| 2025-03-07 | 33.59 | $33.26 | 3100 |
| 2025-03-06 | 33.62 | $33.12 | 226 |
| 2025-03-05 | 33.67 | $33.49 | 300 |
| 2025-03-04 | 33.69 | $33.24 | 3731 |
| 2025-03-03 | 33.74 | $33.41 | 300 |
| 2025-02-28 | 33.78 | $33.74 | 400 |
| 2025-02-27 | 33.78 | $33.51 | 717 |
| 2025-02-26 | 33.81 | $33.74 | 1338 |
| 2025-02-25 | 33.81 | $33.74 | 1327 |
| 2025-02-24 | 33.82 | $33.81 | 200 |
| 2025-02-21 | 33.82 | $33.84 | 100 |
| 2025-02-20 | 33.82 | $34.00 | 100 |
| 2025-02-19 | 33.80 | $34.02 | 342 |
| 2025-02-18 | 33.78 | $33.99 | 100 |
| 2025-02-14 | 33.76 | $33.99 | 200 |
| 2025-02-13 | 33.73 | $33.95 | 201 |
| 2025-02-12 | 33.71 | $33.83 | 332 |
| 2025-02-11 | 33.70 | $33.88 | 100 |
| 2025-02-10 | 33.68 | $33.86 | 5633 |
| 2025-02-07 | 33.66 | $33.78 | 600 |
| 2025-02-06 | 33.65 | $33.85 | 2036 |
| 2025-02-05 | 33.63 | $33.81 | 101 |
| 2025-02-04 | 33.61 | $33.76 | 100 |
| 2025-02-03 | 33.59 | $33.66 | 815 |
| 2025-01-31 | 33.59 | $33.74 | 134 |
| 2025-01-30 | 33.57 | $33.79 | 4008 |
| 2025-01-29 | 33.55 | $33.73 | 100 |
| 2025-01-28 | 33.53 | $33.77 | 200 |
| 2025-01-27 | 33.50 | $33.62 | 118 |
| 2025-01-24 | 33.49 | $33.80 | 227 |
| 2025-01-23 | 33.46 | $33.78 | 600 |
| 2025-01-22 | 33.42 | $33.76 | 1712 |
| 2025-01-21 | 33.39 | $33.72 | 200 |
| 2025-01-17 | 33.35 | $33.61 | 534 |
| 2025-01-16 | 33.32 | $33.51 | 1300 |
| 2025-01-15 | 33.31 | $33.51 | 500 |
| 2025-01-14 | 33.28 | $33.21 | 100 |
| 2025-01-13 | 33.29 | $33.18 | 400 |
| 2025-01-10 | 33.30 | $33.14 | 700 |
| 2025-01-08 | 33.32 | $33.31 | 600 |
| 2025-01-07 | 33.32 | $33.32 | 600 |
| 2025-01-06 | 33.32 | $33.45 | 1100 |
| 2025-01-03 | 33.31 | $33.38 | 700 |
| 2025-01-02 | 33.30 | $33.21 | 1400 |
| 2024-12-31 | 33.31 | $33.19 | 2700 |
| 2024-12-30 | 33.32 | $33.30 | 535 |
| 2024-12-27 | 33.33 | $33.38 | 100 |
| 2024-12-26 | 33.32 | $33.51 | 4300 |
| 2024-12-24 | 33.30 | $33.48 | 7933 |
| 2024-12-23 | 33.28 | $33.34 | 144 |
| 2024-12-20 | 33.27 | $33.21 | 500 |
| 2024-12-19 | 33.28 | $33.02 | 17416 |
| 2024-12-18 | 33.31 | $33.07 | 203 |
| 2024-12-17 | 33.33 | $33.43 | 4200 |
| 2024-12-16 | 33.32 | $33.46 | 411 |
| 2024-12-13 | 33.31 | $33.44 | 21743 |
| 2024-12-12 | 33.29 | $33.42 | 100 |
| 2024-12-11 | 33.28 | $33.47 | 300 |
| 2024-12-10 | 33.26 | $33.39 | 3647 |
| 2024-12-09 | 33.25 | $33.41 | 900 |
| 2024-12-06 | 33.23 | $33.48 | 1100 |
| 2024-12-05 | 33.20 | $33.44 | 547 |
| 2024-12-04 | 33.18 | $33.45 | 600 |
| 2024-12-03 | 33.15 | $33.42 | 10100 |
| 2024-12-02 | 33.12 | $33.40 | 312 |
| 2024-11-29 | 33.09 | $33.37 | 100 |
| 2024-11-27 | 33.07 | $33.31 | 212 |
| 2024-11-26 | 33.04 | $33.33 | 100 |
| 2024-11-25 | 33.01 | $33.26 | 100 |
| 2024-11-22 | 32.98 | $33.20 | 400 |
| 2024-11-21 | 32.96 | $33.13 | 700 |
| 2024-11-20 | 32.94 | $33.06 | 115 |
| 2024-11-19 | 32.93 | $33.08 | 2300 |
| 2024-11-18 | 32.91 | $33.05 | 6100 |
| 2024-11-15 | 32.90 | $32.99 | 100 |
| 2024-11-14 | 32.89 | $33.14 | 146 |
| 2024-11-13 | 32.86 | $33.19 | 1100 |
| 2024-11-12 | 32.83 | $33.17 | 230 |
| 2024-11-11 | 32.79 | $33.19 | 100 |
| 2024-11-08 | 32.75 | $33.18 | 600 |
| 2024-11-07 | 32.71 | $33.13 | 209 |
| 2024-11-06 | 32.66 | $33.03 | 100 |
| 2024-11-05 | 32.62 | $32.70 | 100 |
| 2024-11-04 | 32.61 | $32.51 | 100 |
| 2024-11-01 | 32.63 | $32.54 | 7700 |
| 2024-10-31 | 32.63 | $32.49 | 136 |
| 2024-10-30 | 32.65 | $32.75 | 100 |
| 2024-10-29 | 32.64 | $32.80 | 107 |
| 2024-10-28 | 32.62 | $32.78 | 500 |
| 2024-10-25 | 32.61 | $32.72 | 202 |
| 2024-10-24 | 32.59 | $32.73 | 600 |
| 2024-10-23 | 32.58 | $32.68 | 100 |
| 2024-10-22 | 32.57 | $32.83 | 100 |
| 2024-10-21 | 32.54 | $32.79 | 2112 |
| 2024-10-18 | 32.52 | $32.81 | 140 |
| 2024-10-17 | 32.48 | $32.74 | 100 |
| 2024-10-16 | 32.46 | $32.72 | 7003 |
| 2024-10-15 | 32.43 | $32.66 | 2843 |
| 2024-10-14 | 32.41 | $32.75 | 100 |
| 2024-10-11 | 32.37 | $32.64 | 100 |
| 2024-10-10 | 32.34 | $32.55 | 614 |
| 2024-10-09 | 32.32 | $32.58 | 417 |
| 2024-10-08 | 32.29 | $32.48 | 100 |
| 2024-10-07 | 32.27 | $32.33 | 1100 |
| 2024-10-04 | 32.27 | $32.49 | 434 |
| 2024-10-03 | 32.24 | $32.34 | 1800 |
| 2024-10-02 | 32.23 | $32.39 | 100 |
| 2024-10-01 | 32.22 | $32.37 | 2200 |
| 2024-09-30 | 32.20 | $32.53 | 100 |
| 2024-09-27 | 32.16 | $32.48 | 100 |
| 2024-09-26 | 32.13 | $32.48 | 400 |
| 2024-09-25 | 32.09 | $32.44 | 100 |
| 2024-09-24 | 32.06 | $32.47 | 118 |
| 2024-09-23 | 32.01 | $32.41 | 314 |
| 2024-09-20 | 31.97 | $32.39 | 400 |
| 2024-09-19 | 31.93 | $32.40 | 1100 |
| 2024-09-18 | 31.88 | $32.12 | 932 |
| 2024-09-17 | 31.85 | $32.15 | 100 |
| 2024-09-16 | 31.82 | $32.16 | 100 |
| 2024-09-13 | 31.79 | $32.13 | 100 |
| 2024-09-12 | 31.75 | $32.01 | 100 |
| 2024-09-11 | 31.72 | $31.89 | 101 |
| 2024-09-10 | 31.71 | $31.71 | 300 |
| 2024-09-09 | 31.71 | $31.61 | 141 |
| 2024-09-06 | 31.72 | $31.40 | 21801 |
| 2024-09-05 | 31.75 | $31.69 | 5810 |
| 2024-09-04 | 31.76 | $31.75 | 4900 |
| 2024-09-03 | 31.76 | $31.76 | 1900 |
| 2024-08-30 | 31.76 | $32.17 | — |
| 2024-08-29 | 31.71 | $31.98 | 420 |
| 2024-08-28 | 31.68 | $31.97 | 800 |
| 2024-08-27 | 31.65 | $32.04 | 306 |
| 2024-08-26 | 31.61 | $32.00 | 1300 |
| 2024-08-23 | 31.57 | $32.05 | 100 |
| 2024-08-22 | 31.52 | $31.84 | — |
| 2024-08-21 | 31.49 | $32.01 | 100 |
| 2024-08-20 | 31.43 | $31.95 | 100 |
| 2024-08-19 | 31.38 | $31.98 | 929 |
| 2024-08-16 | 31.32 | $31.82 | 1335 |
| 2024-08-15 | 31.26 | $31.76 | 1100 |
| 2024-08-14 | 31.21 | $31.53 | 5018 |
| 2024-08-13 | 31.18 | $31.42 | — |
| 2024-08-12 | 31.15 | $31.09 | 200 |
| 2024-08-09 | 31.16 | $31.09 | 1245 |
| 2024-08-08 | 31.17 | $30.94 | — |
| 2024-08-07 | 31.19 | $30.51 | 300 |
| 2024-08-06 | 31.26 | $30.68 | 424 |
| 2024-08-05 | 31.32 | $30.35 | 100 |
| 2024-08-02 | 31.43 | $30.99 | 100 |
| 2024-08-01 | 31.47 | $31.34 | 1011 |
| 2024-07-31 | 31.49 | $31.62 | 143 |
| 2024-07-30 | 31.47 | $31.37 | 800 |
| 2024-07-29 | 31.48 | $31.43 | 601 |
| 2024-07-26 | 31.49 | $31.37 | 1 |
| 2024-07-25 | 31.50 | $31.20 | 5624 |
| 2024-07-23 | 31.53 | $31.65 | 6 |
| 2024-07-19 | 31.52 | $31.48 | 815 |
| 2024-07-18 | 31.53 | $31.60 | 7428 |
| 2024-07-17 | 31.52 | $31.72 | 945 |
| 2024-07-16 | 31.50 | $31.91 | 205 |
| 2024-07-15 | 31.45 | $31.83 | 1 |
| 2024-07-12 | 31.41 | $31.80 | 2 |
| 2024-07-11 | 31.37 | $31.71 | 306 |
| 2024-07-10 | 31.34 | $31.82 | 61 |
| 2024-07-09 | 31.29 | $31.69 | 570 |
| 2024-07-05 | 31.24 | $31.66 | 501 |
| 2024-07-03 | 31.20 | $31.57 | 255 |
| 2024-07-02 | 31.16 | $31.49 | 801 |
| 2024-07-01 | 31.13 | $31.39 | 206 |
| 2024-06-28 | 31.10 | $31.36 | 864 |
| 2024-06-27 | 31.07 | $31.37 | 148 |
| 2024-06-26 | 31.04 | $31.37 | 2186 |
| 2024-06-25 | 31.00 | $31.33 | 106 |
| 2024-06-24 | 30.97 | $31.27 | 432 |
| 2024-06-21 | 30.94 | $31.31 | 3 |
| 2024-06-20 | 30.90 | $31.32 | 79 |
| 2024-06-18 | 30.85 | $31.37 | 53 |
| 2024-06-17 | 30.80 | $31.32 | 2428 |
| 2024-06-14 | 30.75 | $31.18 | 842 |
| 2024-06-12 | 30.70 | $31.19 | 395 |
| 2024-06-11 | 30.65 | $30.99 | 8982 |
| 2024-06-10 | 30.61 | $30.95 | 302 |
| 2024-06-06 | 30.58 | $30.93 | 7438 |
| 2024-06-05 | 30.54 | $30.93 | 488 |
| 2024-06-04 | 30.50 | $30.72 | 1201 |
| 2024-06-03 | 30.47 | $30.67 | 217 |
| 2024-05-31 | 30.45 | $30.66 | 7044 |
| 2024-05-30 | 30.43 | $30.53 | 2182 |
| 2024-05-29 | 30.42 | $30.64 | 341 |
| 2024-05-28 | 30.40 | $30.73 | 115 |
| 2024-05-24 | 30.36 | $30.73 | 1328 |
| 2024-05-23 | 30.33 | $30.60 | 18057 |
| 2024-05-22 | 30.30 | $30.69 | 14760 |
| 2024-05-21 | 30.25 | $30.77 | 6120 |
| 2024-05-20 | 30.20 | $30.71 | 23852 |
| 2024-05-17 | 30.15 | $30.70 | 4617 |
| 2024-05-16 | 30.09 | $30.67 | 9423 |
| 2024-05-15 | 30.03 | $30.69 | 48683 |
| 2024-05-14 | 29.96 | $30.47 | 2258 |
| 2024-05-13 | 29.90 | $30.38 | 4076 |
| 2024-05-10 | 29.85 | $30.38 | 7301 |
| 2024-05-09 | 29.80 | $30.33 | 19984 |
| 2024-05-08 | 29.74 | $30.24 | 9911 |
| 2024-05-07 | 29.69 | $30.25 | 9925 |
| 2024-05-06 | 29.63 | $30.23 | 33390 |
| 2024-05-03 | 29.57 | $30.01 | 24674 |
| 2024-05-02 | 29.52 | $29.72 | 30793 |
| 2024-05-01 | 29.50 | $29.61 | 126030 |
| 2024-04-30 | 29.49 | $29.65 | 14400 |
| 2024-04-29 | 29.47 | $29.65 | 1800 |
| 2024-04-26 | 29.45 | $29.64 | 902 |
| 2024-04-25 | 29.43 | $29.56 | 5876 |
| 2024-04-24 | 29.42 | $29.59 | 31 |
| 2024-04-23 | 29.40 | $29.58 | 1852 |
| 2024-04-22 | 29.38 | $29.46 | 76 |
| 2024-04-19 | 29.38 | $29.28 | 250 |
| 2024-04-18 | 29.39 | $29.37 | 907 |
| 2024-04-17 | 29.39 | $29.40 | 800 |
| 2024-04-16 | 29.39 | $29.42 | 593 |
| 2024-04-15 | 29.38 | $29.39 | 257 |
| 2024-04-12 | 29.38 | $29.45 | 5 |
| 2024-04-10 | 29.37 | $29.49 | 301 |
| 2024-04-09 | 29.36 | $29.50 | 160 |
| 2024-04-04 | 29.35 | $29.43 | 10 |
| 2024-04-03 | 29.34 | $29.48 | 69 |
| 2024-04-02 | 29.32 | $29.47 | 9 |
| 2024-04-01 | 29.31 | $29.49 | 956 |
| 2024-03-28 | 29.29 | $29.49 | 1345 |
| 2024-03-26 | 29.27 | $29.45 | 434 |
| 2024-03-25 | 29.25 | $29.42 | 6949 |
| 2024-03-22 | 29.23 | $29.45 | 1 |
| 2024-03-21 | 29.21 | $29.44 | 600 |
| 2024-03-20 | 29.18 | $29.41 | 60 |
| 2024-03-18 | 29.16 | $29.33 | 1336 |
| 2024-03-15 | 29.14 | $29.27 | 10260 |
| 2024-03-14 | 29.13 | $29.30 | 1805 |
| 2024-03-13 | 29.11 | $29.33 | 3292 |
| 2024-03-12 | 29.08 | $29.31 | 323 |
| 2024-03-11 | 29.06 | $29.21 | 211 |
| 2024-03-08 | 29.04 | $29.23 | 49969 |
| 2024-03-07 | 29.02 | $29.24 | 323468 |
| 2024-03-06 | 29.00 | $29.20 | 2243 |
| 2024-03-05 | 28.98 | $29.15 | 1019 |
| 2024-03-04 | 28.96 | $29.21 | 4267 |
| 2024-03-01 | 28.94 | $29.22 | 1308 |
| 2024-02-29 | 28.91 | $29.16 | 1475 |
| 2024-02-28 | 28.88 | $29.13 | 9 |
| 2024-02-27 | 28.85 | $29.15 | 270 |
| 2024-02-26 | 28.82 | $29.13 | 371 |
| 2024-02-23 | 28.79 | $29.14 | — |
| 2024-02-22 | 28.76 | $29.10 | 15854 |
| 2024-02-21 | 28.72 | $28.89 | 1096 |
| 2024-02-20 | 28.70 | $28.83 | 612 |
| 2024-02-16 | 28.69 | $28.93 | 456 |
| 2024-02-15 | 28.66 | $28.95 | 6641 |
| 2024-02-14 | 28.63 | $28.91 | 660 |
| 2024-02-13 | 28.60 | $28.75 | 1743 |
| 2024-02-12 | 28.59 | $28.92 | 6627 |
| 2024-02-09 | 28.55 | $28.94 | 1187 |
| 2024-02-08 | 28.51 | $28.87 | 1192 |
| 2024-02-07 | 28.47 | $28.86 | — |
| 2024-02-06 | 28.43 | $28.77 | 943 |
| 2024-02-05 | 28.40 | $28.75 | 1100 |
| 2024-02-02 | 28.36 | $28.76 | 3432 |
| 2024-02-01 | 28.32 | $28.59 | 378 |
| 2024-01-31 | 28.29 | $28.43 | — |
| 2024-01-30 | 28.27 | $28.66 | — |
| 2024-01-29 | 28.23 | $28.66 | 35 |
| 2024-01-26 | 28.19 | $28.57 | 304 |
| 2024-01-25 | 28.15 | $28.56 | 34 |
| 2024-01-24 | 28.10 | $28.51 | 70 |
| 2024-01-23 | 28.06 | $28.49 | 2277 |
| 2024-01-22 | 28.01 | $28.43 | 396 |
| 2024-01-19 | 27.97 | $28.38 | 502 |
| 2024-01-18 | 27.93 | $28.15 | 1014 |
| 2024-01-17 | 27.90 | $27.98 | 1096 |
| 2024-01-16 | 27.90 | $28.12 | 1679 |
| 2024-01-12 | 27.87 | $28.16 | 2000 |
| 2024-01-11 | 27.84 | $28.14 | 638 |
| 2024-01-10 | 27.81 | $28.14 | 906 |
| 2024-01-09 | 27.77 | $28.04 | 668 |
| 2024-01-08 | 27.75 | $28.05 | 740 |
| 2024-01-05 | 27.72 | $27.79 | 544 |
| 2024-01-04 | 27.71 | $27.74 | 290 |
| 2024-01-03 | 27.70 | $27.82 | 1957 |
| 2024-01-02 | 27.69 | $27.97 | 4277 |
| 2023-12-29 | 27.66 | $28.04 | 994876 |
| 2023-12-28 | 27.62 | $28.06 | 4024 |
| 2023-12-27 | 27.58 | $28.04 | 3609 |
| 2023-12-26 | 27.53 | $28.01 | 3433 |
| 2023-12-22 | 27.48 | $27.93 | 9086 |
| 2023-12-21 | 27.43 | $27.89 | 26851 |
| 2023-12-20 | 27.38 | $27.75 | 11664 |
| 2023-12-19 | 27.34 | $27.98 | 26509 |
| 2023-12-18 | 27.27 | $27.88 | 6603 |
| 2023-12-15 | 27.21 | $27.83 | 29711 |
| 2023-12-14 | 27.15 | $27.79 | 4363 |
| 2023-12-13 | 27.08 | $27.74 | 15884 |
| 2023-12-12 | 27.01 | $27.49 | 5386 |
| 2023-12-11 | 26.96 | $27.36 | 9851 |
| 2023-12-08 | 26.91 | $27.32 | 8969 |
| 2023-12-07 | 26.87 | $27.21 | 5730 |
| 2023-12-06 | 26.84 | $27.05 | 8431 |
| 2023-12-05 | 26.81 | $27.13 | 13881 |
| 2023-12-04 | 26.78 | $27.14 | 7293 |
| 2023-12-01 | 26.74 | $27.25 | 5944 |
| 2023-11-30 | 26.69 | $27.12 | 8528 |
| 2023-11-29 | 26.64 | $27.04 | 3440 |
| 2023-11-28 | 26.60 | $27.06 | 7729 |
| 2023-11-27 | 26.55 | $27.05 | 6197 |
| 2023-11-24 | 26.50 | $27.07 | 1189 |
| 2023-11-22 | 26.44 | $27.06 | 7299 |
| 2023-11-21 | 26.38 | $26.98 | 5294 |
| 2023-11-20 | 26.31 | $27.01 | 5112 |
| 2023-11-17 | 26.24 | $26.85 | 3732 |
| 2023-11-16 | 26.17 | $26.84 | 6475 |
| 2023-11-15 | 26.10 | $26.80 | 7376 |
| 2023-11-14 | 26.03 | $26.76 | 17458 |
| 2023-11-13 | 25.95 | $26.38 | 5284 |
| 2023-11-10 | 25.91 | $26.39 | 8929 |
| 2023-11-09 | 25.86 | $26.06 | 24630 |
| 2023-11-08 | 25.84 | $26.24 | 14474 |
| 2023-11-07 | 25.79 | $26.22 | 4039 |
| 2023-11-06 | 25.75 | $26.15 | 4594 |
| 2023-11-03 | 25.71 | $26.13 | 9146 |
| 2023-11-02 | 25.66 | $25.96 | 8638 |
| 2023-11-01 | 25.63 | $25.60 | 6217 |
| 2023-10-31 | 25.63 | $25.38 | 4154 |
| 2023-10-30 | 25.66 | $25.29 | 7669 |
| 2023-10-27 | 25.70 | $25.04 | 2522 |
| 2023-10-26 | 25.77 | $25.15 | 14352 |
| 2023-10-25 | 25.83 | $25.37 | 6933 |
| 2023-10-24 | 25.88 | $25.64 | 5036 |
| 2023-10-23 | 25.91 | $25.49 | 1952 |
| 2023-10-20 | 25.95 | $25.52 | 3346 |
| 2023-10-19 | 26.00 | $25.77 | 7787 |
| 2023-10-18 | 26.02 | $25.90 | 7789 |
| 2023-10-17 | 26.04 | $26.16 | 10289 |
| 2023-10-16 | 26.02 | $26.20 | 9190 |
| 2023-10-13 | 26.00 | $25.97 | 9425 |
| 2023-10-12 | 26.01 | $26.06 | 7988 |
| 2023-10-11 | 26.00 | $26.21 | 5047 |
| 2023-10-10 | 25.98 | $26.09 | 4090 |
| 2023-10-09 | 25.97 | $25.98 | 6555 |
| 2023-10-06 | 25.97 | $25.84 | 6973 |
| 2023-10-05 | 25.98 | $25.64 | 13389 |
| 2023-10-04 | 26.02 | $25.68 | 16392 |
| 2023-10-03 | 26.05 | $25.54 | 10965 |
| 2023-10-02 | 26.11 | $25.80 | 14532 |
| 2023-09-29 | 26.14 | $25.81 | 8868 |
| 2023-09-28 | 26.17 | $25.84 | 5279 |
| 2023-09-27 | 26.21 | $25.69 | 6034 |
| 2023-09-26 | 26.26 | $25.74 | 34006 |
| 2023-09-25 | 26.32 | $25.96 | 4311 |
| 2023-09-22 | 26.35 | $25.90 | 1152 |
| 2023-09-21 | 26.40 | $25.95 | 7721 |
| 2023-09-20 | 26.45 | $26.26 | 5226 |
| 2023-09-19 | 26.47 | $26.42 | 7296 |
| 2023-09-18 | 26.47 | $26.45 | 1733 |
| 2023-09-15 | 26.48 | $26.44 | 5354 |
| 2023-09-14 | 26.48 | $26.66 | 3748 |
| 2023-09-13 | 26.46 | $26.50 | 8638 |
| 2023-09-12 | 26.46 | $26.48 | 7867 |
| 2023-09-11 | 26.45 | $26.57 | 338 |
| 2023-09-08 | 26.44 | $26.45 | 1365 |
| 2023-09-07 | 26.44 | $26.42 | 3791 |
| 2023-09-06 | 26.44 | $26.50 | 5861 |
| 2023-09-05 | 26.44 | $26.61 | 2110 |
| 2023-09-01 | 26.42 | $26.68 | 2834 |
| 2023-08-31 | 26.39 | $26.64 | 3305 |
| 2023-08-30 | 26.37 | $26.64 | 866 |
| 2023-08-29 | 26.34 | $26.57 | 33073 |
| 2023-08-28 | 26.32 | $26.32 | 3233 |
| 2023-08-25 | 26.31 | $26.20 | 4867 |
| 2023-08-24 | 26.33 | $26.09 | 1057 |
| 2023-08-23 | 26.35 | $26.35 | 5424 |
| 2023-08-22 | 26.35 | $26.12 | 2720 |
| 2023-08-21 | 26.37 | $26.18 | 9084 |
| 2023-08-18 | 26.40 | $26.04 | 825 |
| 2023-08-17 | 26.43 | $26.07 | 5329 |
| 2023-08-16 | 26.47 | $26.20 | 3236 |
| 2023-08-15 | 26.50 | $26.31 | 6751 |
| 2023-08-14 | 26.52 | $26.50 | 5457 |
| 2023-08-11 | 26.52 | $26.42 | 4618 |
| 2023-08-10 | 26.53 | $26.43 | 3744 |
| 2023-08-09 | 26.55 | $26.43 | 2726 |
| 2023-08-08 | 26.56 | $26.54 | 2280 |
| 2023-08-07 | 26.56 | $26.61 | 6473 |
| 2023-08-04 | 26.56 | $26.45 | 2608 |
| 2023-08-03 | 26.57 | $26.57 | 2258 |
| 2023-08-02 | 26.57 | $26.60 | 9815 |
| 2023-08-01 | 26.56 | $26.84 | 10778 |
| 2023-07-31 | 26.53 | $26.81 | 3757 |
| 2023-07-28 | 26.50 | $26.82 | 6075 |
| 2023-07-27 | 26.47 | $26.65 | 3150 |
| 2023-07-26 | 26.45 | $26.76 | 2980 |
| 2023-07-25 | 26.42 | $26.77 | 4982 |
| 2023-07-24 | 26.38 | $26.71 | 6405 |
| 2023-07-21 | 26.35 | $26.64 | 1628 |
| 2023-07-20 | 26.32 | $26.64 | 5361 |
| 2023-07-19 | 26.28 | $26.74 | 3202 |
| 2023-07-18 | 26.23 | $26.73 | 6989 |
| 2023-07-17 | 26.18 | $26.62 | 8788 |
| 2023-07-14 | 26.14 | $26.54 | 3970 |
| 2023-07-13 | 26.09 | $26.52 | 2200 |
| 2023-07-12 | 26.05 | $26.46 | 5302 |
| 2023-07-11 | 26.01 | $26.25 | 20241 |
| 2023-07-10 | 25.98 | $26.15 | 4239 |
| 2023-07-07 | 25.96 | $26.11 | 6316 |
| 2023-07-06 | 25.95 | $26.14 | 5241 |
| 2023-07-05 | 25.93 | $26.29 | 11973 |
| 2023-07-03 | 25.89 | $26.32 | 19770 |
| 2023-06-30 | 25.84 | $26.31 | 5699 |
| 2023-06-29 | 25.79 | $26.07 | 5619 |
| 2023-06-28 | 25.76 | $26.00 | 3049 |
| 2023-06-27 | 25.74 | $26.02 | 2273 |
| 2023-06-26 | 25.71 | $25.82 | 1708 |
| 2023-06-23 | 25.70 | $25.88 | 3149 |
| 2023-06-22 | 25.68 | $25.99 | 8916 |
| 2023-06-21 | 25.65 | $25.95 | 7177 |
| 2023-06-20 | 25.62 | $26.02 | 7460 |
| 2023-06-16 | 25.57 | $26.09 | 7321 |
| 2023-06-15 | 25.52 | $26.14 | 7242 |
| 2023-06-14 | 25.45 | $25.99 | 8956 |
| 2023-06-13 | 25.40 | $25.92 | 8107 |
| 2023-06-12 | 25.34 | $25.80 | 2432 |
| 2023-06-09 | 25.29 | $25.65 | 8078 |
| 2023-06-08 | 25.26 | $25.62 | 5231 |
| 2023-06-07 | 25.22 | $25.51 | 11846 |
| 2023-06-06 | 25.19 | $25.63 | 7539 |
| 2023-06-05 | 25.14 | $25.52 | 7011 |
| 2023-06-02 | 25.10 | $25.59 | 7448 |
| 2023-06-01 | 25.05 | $25.28 | 20545 |
| 2023-05-31 | 25.02 | $25.15 | 21435 |
| 2023-05-30 | 25.01 | $25.19 | 17313 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
37.03
2026-01-15
Close Price
$37.08
Vol: 1000
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
25.01
Average
31.33
Maximum
37.03
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-01-15 | 37.03 | $37.08 | 1000 |
| 2026-01-14 | 37.02 | $37.05 | 1136 |
| 2026-01-13 | 37.01 | $37.10 | 100 |
| 2026-01-12 | 36.99 | $37.14 | 1132 |
| 2026-01-09 | 36.97 | $37.10 | 5000 |
| 2026-01-08 | 36.95 | $37.02 | 100 |
| 2026-01-07 | 36.93 | $37.05 | 140 |
| 2026-01-06 | 36.91 | $37.07 | 300 |
| 2026-01-05 | 36.89 | $37.01 | 100 |
| 2026-01-02 | 36.87 | $36.97 | 2336 |
| 2025-12-31 | 36.85 | $36.94 | 100 |
| 2025-12-30 | 36.83 | $36.98 | 1445 |
| 2025-12-29 | 36.81 | $36.98 | 841 |
| 2025-12-26 | 36.78 | $36.97 | 1135 |
| 2025-12-24 | 36.76 | $36.96 | 200 |
| 2025-12-23 | 36.73 | $36.95 | 100 |
| 2025-12-22 | 36.70 | $36.91 | 331 |
| 2025-12-19 | 36.67 | $36.81 | 1511 |
| 2025-12-18 | 36.65 | $36.70 | 315 |
| 2025-12-17 | 36.63 | $36.61 | 100 |
| 2025-12-16 | 36.62 | $36.70 | 100 |
| 2025-12-15 | 36.60 | $36.71 | 600 |
| 2025-12-12 | 36.58 | $36.70 | 1206 |
| 2025-12-11 | 36.55 | $36.78 | 100 |
| 2025-12-10 | 36.51 | $36.73 | 100 |
| 2025-12-09 | 36.48 | $36.65 | 290 |
| 2025-12-08 | 36.46 | $36.65 | 300 |
| 2025-12-05 | 36.43 | $36.68 | 200 |
| 2025-12-04 | 36.40 | $36.63 | 300 |
| 2025-12-03 | 36.37 | $36.61 | 132 |
| 2025-12-02 | 36.34 | $36.59 | 104 |
| 2025-12-01 | 36.31 | $36.55 | 141 |
| 2025-11-28 | 36.29 | $36.57 | 536 |
| 2025-11-26 | 36.26 | $36.49 | 936 |
| 2025-11-25 | 36.24 | $36.45 | 460 |
| 2025-11-24 | 36.22 | $36.33 | 500 |
| 2025-11-21 | 36.22 | $36.07 | 101 |
| 2025-11-20 | 36.24 | $35.92 | 3332 |
| 2025-11-19 | 36.28 | $36.12 | 129 |
| 2025-11-18 | 36.30 | $36.09 | 4019 |
| 2025-11-17 | 36.32 | $36.10 | 821 |
| 2025-11-14 | 36.34 | $36.28 | 1540 |
| 2025-11-13 | 36.35 | $36.24 | 356 |
| 2025-11-12 | 36.35 | $36.45 | 20022 |
| 2025-11-11 | 36.34 | $36.44 | 20022 |
| 2025-11-10 | 36.32 | $36.43 | 20022 |
| 2025-11-07 | 36.31 | $36.24 | 250 |
| 2025-11-06 | 36.31 | $36.22 | 250 |
| 2025-11-05 | 36.31 | $36.34 | 300 |
| 2025-11-04 | 36.30 | $36.27 | 97 |
| 2025-11-03 | 36.29 | $36.38 | 100 |
| 2025-10-31 | 36.28 | $36.36 | 35 |
| 2025-10-30 | 36.26 | $36.34 | 35 |
| 2025-10-29 | 36.25 | $36.42 | 4776 |
| 2025-10-28 | 36.22 | $36.45 | 4800 |
| 2025-10-27 | 36.20 | $36.46 | 800 |
| 2025-10-24 | 36.17 | $36.39 | 7 |
| 2025-10-23 | 36.14 | $36.30 | 150 |
| 2025-10-22 | 36.12 | $36.21 | 200 |
| 2025-10-21 | 36.11 | $36.29 | 2800 |
| 2025-10-20 | 36.09 | $36.26 | 1000 |
| 2025-10-17 | 36.08 | $36.10 | 3300 |
| 2025-10-16 | 36.07 | $35.97 | 100 |
| 2025-10-15 | 36.09 | $36.06 | 3423 |
| 2025-10-14 | 36.09 | $36.00 | 3423 |
| 2025-10-13 | 36.09 | $35.99 | 600 |
| 2025-10-10 | 36.10 | $35.85 | 248 |
| 2025-10-09 | 36.13 | $36.20 | 100 |
| 2025-10-08 | 36.11 | $36.22 | — |
| 2025-10-07 | 36.10 | $36.17 | 1709 |
| 2025-10-06 | 36.09 | $36.21 | 1709 |
| 2025-10-03 | 36.07 | $36.18 | 2190 |
| 2025-10-02 | 36.05 | $36.17 | 2200 |
| 2025-10-01 | 36.03 | $36.14 | 404 |
| 2025-09-30 | 36.01 | $36.11 | 600 |
| 2025-09-29 | 36.00 | $36.07 | 568 |
| 2025-09-26 | 35.98 | $36.04 | 928 |
| 2025-09-25 | 35.97 | $35.97 | 928 |
| 2025-09-24 | 35.96 | $36.02 | 3716 |
| 2025-09-23 | 35.95 | $36.03 | 6900 |
| 2025-09-22 | 35.93 | $36.10 | 742 |
| 2025-09-19 | 35.90 | $36.08 | 2015 |
| 2025-09-18 | 35.87 | $36.03 | 2015 |
| 2025-09-17 | 35.85 | $36.01 | 2015 |
| 2025-09-16 | 35.82 | $35.99 | 1000 |
| 2025-09-15 | 35.80 | $36.00 | 1000 |
| 2025-09-12 | 35.77 | $35.98 | 503 |
| 2025-09-11 | 35.74 | $35.93 | 503 |
| 2025-09-10 | 35.72 | $35.88 | 73 |
| 2025-09-09 | 35.69 | $35.85 | 1199 |
| 2025-09-08 | 35.67 | $35.80 | 1200 |
| 2025-09-05 | 35.66 | $35.77 | 330 |
| 2025-09-04 | 35.64 | $35.79 | — |
| 2025-09-03 | 35.62 | $35.67 | 298 |
| 2025-09-02 | 35.60 | $35.59 | 1387 |
| 2025-08-29 | 35.60 | $35.67 | 1400 |
| 2025-08-28 | 35.58 | $35.76 | 541 |
| 2025-08-27 | 35.55 | $35.71 | 541 |
| 2025-08-26 | 35.53 | $35.68 | 514 |
| 2025-08-25 | 35.51 | $35.64 | 100 |
| 2025-08-22 | 35.48 | $35.68 | 100 |
| 2025-08-21 | 35.46 | $35.43 | 96 |
| 2025-08-20 | 35.45 | $35.51 | 1541 |
| 2025-08-19 | 35.44 | $35.51 | 1541 |
| 2025-08-18 | 35.43 | $35.60 | 100 |
| 2025-08-15 | 35.40 | $35.58 | — |
| 2025-08-14 | 35.37 | $35.62 | 84 |
| 2025-08-13 | 35.34 | $35.62 | 100 |
| 2025-08-12 | 35.31 | $35.56 | 1288 |
| 2025-08-11 | 35.27 | $35.40 | 1300 |
| 2025-08-08 | 35.26 | $35.44 | 500 |
| 2025-08-07 | 35.23 | $35.30 | 100 |
| 2025-08-06 | 35.22 | $35.33 | 2273 |
| 2025-08-05 | 35.20 | $35.21 | 2300 |
| 2025-08-04 | 35.19 | $35.28 | 200 |
| 2025-08-01 | 35.17 | $35.03 | — |
| 2025-07-31 | 35.18 | $35.24 | — |
| 2025-07-30 | 35.17 | $35.29 | 100 |
| 2025-07-29 | 35.14 | $35.32 | 100 |
| 2025-07-28 | 35.12 | $35.36 | 950 |
| 2025-07-25 | 35.08 | $35.34 | 1000 |
| 2025-07-24 | 35.05 | $35.28 | 304 |
| 2025-07-23 | 35.02 | $35.22 | 304 |
| 2025-07-22 | 34.99 | $35.11 | 300 |
| 2025-07-21 | 34.96 | $35.12 | 495 |
| 2025-07-18 | 34.93 | $35.07 | 530 |
| 2025-07-17 | 34.90 | $35.08 | 142 |
| 2025-07-16 | 34.87 | $34.99 | 417 |
| 2025-07-15 | 34.84 | $34.96 | 417 |
| 2025-07-14 | 34.81 | $35.00 | 1119 |
| 2025-07-11 | 34.77 | $34.99 | 1119 |
| 2025-07-10 | 34.73 | $35.00 | 1119 |
| 2025-07-09 | 34.69 | $34.98 | 100 |
| 2025-07-08 | 34.64 | $34.87 | 200 |
| 2025-07-07 | 34.60 | $34.83 | 900 |
| 2025-07-03 | 34.56 | $34.98 | 900 |
| 2025-07-02 | 34.51 | $34.86 | 900 |
| 2025-07-01 | 34.46 | $34.82 | 4200 |
| 2025-06-30 | 34.41 | $34.85 | 100 |
| 2025-06-27 | 34.35 | $34.75 | 905 |
| 2025-06-26 | 34.30 | $34.69 | 100 |
| 2025-06-25 | 34.24 | $34.54 | 847 |
| 2025-06-24 | 34.20 | $34.53 | 847 |
| 2025-06-23 | 34.16 | $34.31 | 600 |
| 2025-06-20 | 34.13 | $34.12 | — |
| 2025-06-18 | 34.12 | $34.22 | 372 |
| 2025-06-17 | 34.10 | $34.14 | 372 |
| 2025-06-16 | 34.09 | $34.30 | 400 |
| 2025-06-13 | 34.06 | $34.07 | 634 |
| 2025-06-12 | 34.05 | $34.30 | 634 |
| 2025-06-11 | 34.01 | $34.23 | 284 |
| 2025-06-10 | 33.98 | $34.28 | 600 |
| 2025-06-09 | 33.94 | $34.21 | 4130 |
| 2025-06-06 | 33.90 | $34.20 | 4600 |
| 2025-06-05 | 33.86 | $33.98 | 637 |
| 2025-06-04 | 33.83 | $34.08 | 500 |
| 2025-06-03 | 33.79 | $34.07 | 900 |
| 2025-06-02 | 33.74 | $33.95 | 824 |
| 2025-05-30 | 33.69 | $33.90 | 700 |
| 2025-05-29 | 33.65 | $33.86 | 3200 |
| 2025-05-28 | 33.61 | $33.77 | 11948 |
| 2025-05-27 | 33.56 | $33.87 | 3736 |
| 2025-05-23 | 33.50 | $33.48 | 5959 |
| 2025-05-22 | 33.48 | $33.63 | 4400 |
| 2025-05-21 | 33.43 | $33.64 | 1700 |
| 2025-05-20 | 33.37 | $33.97 | 1935 |
| 2025-05-19 | 33.26 | $33.98 | 1117 |
| 2025-05-16 | 33.14 | $33.97 | 6300 |
| 2025-05-15 | 33.00 | $33.82 | 1242 |
| 2025-05-14 | 32.86 | $33.75 | 3220 |
| 2025-05-13 | 32.73 | $33.73 | 10200 |
| 2025-05-12 | 32.58 | $33.55 | 4100 |
| 2025-05-09 | 32.44 | $32.90 | 2334 |
| 2025-05-08 | 32.36 | $32.93 | 16000 |
| 2025-05-07 | 32.27 | $32.76 | 10700 |
| 2025-05-06 | 32.18 | $32.71 | 15635 |
| 2025-05-05 | 32.08 | $32.90 | 9902 |
| 2025-05-02 | 31.96 | $33.01 | 12415 |
| 2025-05-01 | 31.81 | $32.70 | 48300 |
| 2025-04-30 | 31.70 | $32.60 | 28200 |
| 2025-04-29 | 31.60 | $32.52 | 7200 |
| 2025-04-28 | 31.51 | $32.37 | 4200 |
| 2025-04-25 | 31.44 | $32.30 | 1500 |
| 2025-04-24 | 31.37 | $32.10 | 45300 |
| 2025-04-23 | 31.33 | $31.53 | 525 |
| 2025-04-22 | 31.36 | $31.03 | 3035 |
| 2025-04-21 | 31.44 | $30.45 | 603 |
| 2025-04-17 | 31.59 | $31.04 | 300 |
| 2025-04-16 | 31.70 | $31.05 | 100 |
| 2025-04-15 | 31.81 | $31.68 | 334 |
| 2025-04-14 | 31.87 | $31.77 | 400 |
| 2025-04-11 | 31.92 | $31.64 | 944 |
| 2025-04-10 | 32.00 | $31.20 | 2032 |
| 2025-04-09 | 32.12 | $32.04 | 500 |
| 2025-04-08 | 32.16 | $29.94 | 6800 |
| 2025-04-07 | 32.42 | $30.30 | 105 |
| 2025-04-04 | 32.65 | $30.33 | 430 |
| 2025-04-03 | 32.90 | $31.77 | 3100 |
| 2025-04-02 | 33.01 | $33.11 | 610 |
| 2025-04-01 | 33.00 | $32.90 | 116 |
| 2025-03-31 | 33.01 | $32.81 | 110 |
| 2025-03-28 | 33.03 | $32.66 | 300 |
| 2025-03-27 | 33.07 | $33.22 | 900 |
| 2025-03-26 | 33.06 | $33.24 | 100 |
| 2025-03-25 | 33.05 | $33.51 | 100 |
| 2025-03-24 | 33.01 | $33.51 | 100 |
| 2025-03-21 | 32.98 | $33.03 | 2202 |
| 2025-03-20 | 32.99 | $32.99 | 100 |
| 2025-03-19 | 33.02 | $33.06 | 146 |
| 2025-03-18 | 33.04 | $32.77 | 100 |
| 2025-03-17 | 33.10 | $33.06 | 100 |
| 2025-03-14 | 33.13 | $32.87 | 102 |
| 2025-03-13 | 33.18 | $32.30 | 101 |
| 2025-03-12 | 33.30 | $32.65 | 6747 |
| 2025-03-11 | 33.39 | $32.56 | 206 |
| 2025-03-10 | 33.49 | $32.68 | 101 |
| 2025-03-07 | 33.59 | $33.26 | 3100 |
| 2025-03-06 | 33.64 | $33.12 | 226 |
| 2025-03-05 | 33.70 | $33.49 | 300 |
| 2025-03-04 | 33.73 | $33.24 | 3731 |
| 2025-03-03 | 33.78 | $33.41 | 300 |
| 2025-02-28 | 33.82 | $33.74 | 400 |
| 2025-02-27 | 33.83 | $33.51 | 717 |
| 2025-02-26 | 33.86 | $33.74 | 1338 |
| 2025-02-25 | 33.87 | $33.74 | 1327 |
| 2025-02-24 | 33.88 | $33.81 | 200 |
| 2025-02-21 | 33.88 | $33.84 | 100 |
| 2025-02-20 | 33.88 | $34.00 | 100 |
| 2025-02-19 | 33.86 | $34.02 | 342 |
| 2025-02-18 | 33.84 | $33.99 | 100 |
| 2025-02-14 | 33.82 | $33.99 | 200 |
| 2025-02-13 | 33.80 | $33.95 | 201 |
| 2025-02-12 | 33.78 | $33.83 | 332 |
| 2025-02-11 | 33.77 | $33.88 | 100 |
| 2025-02-10 | 33.75 | $33.86 | 5633 |
| 2025-02-07 | 33.73 | $33.78 | 600 |
| 2025-02-06 | 33.71 | $33.85 | 2036 |
| 2025-02-05 | 33.69 | $33.81 | 101 |
| 2025-02-04 | 33.66 | $33.76 | 100 |
| 2025-02-03 | 33.64 | $33.66 | 815 |
| 2025-01-31 | 33.63 | $33.74 | 134 |
| 2025-01-30 | 33.61 | $33.79 | 4008 |
| 2025-01-29 | 33.58 | $33.73 | 100 |
| 2025-01-28 | 33.55 | $33.77 | 200 |
| 2025-01-27 | 33.52 | $33.62 | 118 |
| 2025-01-24 | 33.50 | $33.80 | 227 |
| 2025-01-23 | 33.47 | $33.78 | 600 |
| 2025-01-22 | 33.43 | $33.76 | 1712 |
| 2025-01-21 | 33.39 | $33.72 | 200 |
| 2025-01-17 | 33.35 | $33.61 | 534 |
| 2025-01-16 | 33.32 | $33.51 | 1300 |
| 2025-01-15 | 33.30 | $33.51 | 500 |
| 2025-01-14 | 33.28 | $33.21 | 100 |
| 2025-01-13 | 33.29 | $33.18 | 400 |
| 2025-01-10 | 33.31 | $33.14 | 700 |
| 2025-01-08 | 33.33 | $33.31 | 600 |
| 2025-01-07 | 33.33 | $33.32 | 600 |
| 2025-01-06 | 33.33 | $33.45 | 1100 |
| 2025-01-03 | 33.32 | $33.38 | 700 |
| 2025-01-02 | 33.32 | $33.21 | 1400 |
| 2024-12-31 | 33.34 | $33.19 | 2700 |
| 2024-12-30 | 33.35 | $33.30 | 535 |
| 2024-12-27 | 33.36 | $33.38 | 100 |
| 2024-12-26 | 33.36 | $33.51 | 4300 |
| 2024-12-24 | 33.35 | $33.48 | 7933 |
| 2024-12-23 | 33.34 | $33.34 | 144 |
| 2024-12-20 | 33.34 | $33.21 | 500 |
| 2024-12-19 | 33.35 | $33.02 | 17416 |
| 2024-12-18 | 33.38 | $33.07 | 203 |
| 2024-12-17 | 33.41 | $33.43 | 4200 |
| 2024-12-16 | 33.40 | $33.46 | 411 |
| 2024-12-13 | 33.38 | $33.44 | 21743 |
| 2024-12-12 | 33.37 | $33.42 | 100 |
| 2024-12-11 | 33.36 | $33.47 | 300 |
| 2024-12-10 | 33.34 | $33.39 | 3647 |
| 2024-12-09 | 33.32 | $33.41 | 900 |
| 2024-12-06 | 33.31 | $33.48 | 1100 |
| 2024-12-05 | 33.28 | $33.44 | 547 |
| 2024-12-04 | 33.26 | $33.45 | 600 |
| 2024-12-03 | 33.23 | $33.42 | 10100 |
| 2024-12-02 | 33.20 | $33.40 | 312 |
| 2024-11-29 | 33.17 | $33.37 | 100 |
| 2024-11-27 | 33.14 | $33.31 | 212 |
| 2024-11-26 | 33.11 | $33.33 | 100 |
| 2024-11-25 | 33.08 | $33.26 | 100 |
| 2024-11-22 | 33.05 | $33.20 | 400 |
| 2024-11-21 | 33.02 | $33.13 | 700 |
| 2024-11-20 | 33.00 | $33.06 | 115 |
| 2024-11-19 | 32.99 | $33.08 | 2300 |
| 2024-11-18 | 32.97 | $33.05 | 6100 |
| 2024-11-15 | 32.95 | $32.99 | 100 |
| 2024-11-14 | 32.94 | $33.14 | 146 |
| 2024-11-13 | 32.91 | $33.19 | 1100 |
| 2024-11-12 | 32.87 | $33.17 | 230 |
| 2024-11-11 | 32.84 | $33.19 | 100 |
| 2024-11-08 | 32.80 | $33.18 | 600 |
| 2024-11-07 | 32.76 | $33.13 | 209 |
| 2024-11-06 | 32.72 | $33.03 | 100 |
| 2024-11-05 | 32.68 | $32.70 | 100 |
| 2024-11-04 | 32.68 | $32.51 | 100 |
| 2024-11-01 | 32.70 | $32.54 | 7700 |
| 2024-10-31 | 32.71 | $32.49 | 136 |
| 2024-10-30 | 32.72 | $32.75 | 100 |
| 2024-10-29 | 32.71 | $32.80 | 107 |
| 2024-10-28 | 32.70 | $32.78 | 500 |
| 2024-10-25 | 32.68 | $32.72 | 202 |
| 2024-10-24 | 32.67 | $32.73 | 600 |
| 2024-10-23 | 32.65 | $32.68 | 100 |
| 2024-10-22 | 32.64 | $32.83 | 100 |
| 2024-10-21 | 32.62 | $32.79 | 2112 |
| 2024-10-18 | 32.59 | $32.81 | 140 |
| 2024-10-17 | 32.56 | $32.74 | 100 |
| 2024-10-16 | 32.54 | $32.72 | 7003 |
| 2024-10-15 | 32.52 | $32.66 | 2843 |
| 2024-10-14 | 32.50 | $32.75 | 100 |
| 2024-10-11 | 32.46 | $32.64 | 100 |
| 2024-10-10 | 32.44 | $32.55 | 614 |
| 2024-10-09 | 32.42 | $32.58 | 417 |
| 2024-10-08 | 32.40 | $32.48 | 100 |
| 2024-10-07 | 32.38 | $32.33 | 1100 |
| 2024-10-04 | 32.37 | $32.49 | 434 |
| 2024-10-03 | 32.34 | $32.34 | 1800 |
| 2024-10-02 | 32.32 | $32.39 | 100 |
| 2024-10-01 | 32.30 | $32.37 | 2200 |
| 2024-09-30 | 32.27 | $32.53 | 100 |
| 2024-09-27 | 32.23 | $32.48 | 100 |
| 2024-09-26 | 32.19 | $32.48 | 400 |
| 2024-09-25 | 32.15 | $32.44 | 100 |
| 2024-09-24 | 32.11 | $32.47 | 118 |
| 2024-09-23 | 32.06 | $32.41 | 314 |
| 2024-09-20 | 32.02 | $32.39 | 400 |
| 2024-09-19 | 31.98 | $32.40 | 1100 |
| 2024-09-18 | 31.93 | $32.12 | 932 |
| 2024-09-17 | 31.91 | $32.15 | 100 |
| 2024-09-16 | 31.89 | $32.16 | 100 |
| 2024-09-13 | 31.86 | $32.13 | 100 |
| 2024-09-12 | 31.84 | $32.01 | 100 |
| 2024-09-11 | 31.82 | $31.89 | 101 |
| 2024-09-10 | 31.82 | $31.71 | 300 |
| 2024-09-09 | 31.82 | $31.61 | 141 |
| 2024-09-06 | 31.84 | $31.40 | 21801 |
| 2024-09-05 | 31.87 | $31.69 | 5810 |
| 2024-09-04 | 31.87 | $31.75 | 4900 |
| 2024-09-03 | 31.86 | $31.76 | 1900 |
| 2024-08-30 | 31.84 | $32.17 | — |
| 2024-08-29 | 31.78 | $31.98 | 420 |
| 2024-08-28 | 31.73 | $31.97 | 800 |
| 2024-08-27 | 31.68 | $32.04 | 306 |
| 2024-08-26 | 31.62 | $32.00 | 1300 |
| 2024-08-23 | 31.56 | $32.05 | 100 |
| 2024-08-22 | 31.49 | $31.84 | — |
| 2024-08-21 | 31.44 | $32.01 | 100 |
| 2024-08-20 | 31.38 | $31.95 | 100 |
| 2024-08-19 | 31.31 | $31.98 | 929 |
| 2024-08-16 | 31.24 | $31.82 | 1335 |
| 2024-08-15 | 31.19 | $31.76 | 1100 |
| 2024-08-14 | 31.14 | $31.53 | 5018 |
| 2024-08-13 | 31.12 | $31.42 | — |
| 2024-08-12 | 31.11 | $31.09 | 200 |
| 2024-08-09 | 31.13 | $31.09 | 1245 |
| 2024-08-08 | 31.16 | $30.94 | — |
| 2024-08-07 | 31.20 | $30.51 | 300 |
| 2024-08-06 | 31.29 | $30.68 | 424 |
| 2024-08-05 | 31.37 | $30.35 | 100 |
| 2024-08-02 | 31.49 | $30.99 | 100 |
| 2024-08-01 | 31.54 | $31.34 | 1011 |
| 2024-07-31 | 31.57 | $31.62 | 143 |
| 2024-07-30 | 31.56 | $31.37 | 800 |
| 2024-07-29 | 31.58 | $31.43 | 601 |
| 2024-07-26 | 31.59 | $31.37 | 1 |
| 2024-07-25 | 31.61 | $31.20 | 5624 |
| 2024-07-23 | 31.65 | $31.65 | 6 |
| 2024-07-19 | 31.64 | $31.48 | 815 |
| 2024-07-18 | 31.64 | $31.60 | 7428 |
| 2024-07-17 | 31.64 | $31.72 | 945 |
| 2024-07-16 | 31.62 | $31.91 | 205 |
| 2024-07-15 | 31.57 | $31.83 | 1 |
| 2024-07-12 | 31.54 | $31.80 | 2 |
| 2024-07-11 | 31.50 | $31.71 | 306 |
| 2024-07-10 | 31.46 | $31.82 | 61 |
| 2024-07-09 | 31.41 | $31.69 | 570 |
| 2024-07-05 | 31.37 | $31.66 | 501 |
| 2024-07-03 | 31.33 | $31.57 | 255 |
| 2024-07-02 | 31.29 | $31.49 | 801 |
| 2024-07-01 | 31.25 | $31.39 | 206 |
| 2024-06-28 | 31.22 | $31.36 | 864 |
| 2024-06-27 | 31.19 | $31.37 | 148 |
| 2024-06-26 | 31.15 | $31.37 | 2186 |
| 2024-06-25 | 31.12 | $31.33 | 106 |
| 2024-06-24 | 31.08 | $31.27 | 432 |
| 2024-06-21 | 31.04 | $31.31 | 3 |
| 2024-06-20 | 31.00 | $31.32 | 79 |
| 2024-06-18 | 30.96 | $31.37 | 53 |
| 2024-06-17 | 30.91 | $31.32 | 2428 |
| 2024-06-14 | 30.85 | $31.18 | 842 |
| 2024-06-12 | 30.81 | $31.19 | 395 |
| 2024-06-11 | 30.77 | $30.99 | 8982 |
| 2024-06-10 | 30.74 | $30.95 | 302 |
| 2024-06-06 | 30.71 | $30.93 | 7438 |
| 2024-06-05 | 30.68 | $30.93 | 488 |
| 2024-06-04 | 30.65 | $30.72 | 1201 |
| 2024-06-03 | 30.63 | $30.67 | 217 |
| 2024-05-31 | 30.62 | $30.66 | 7044 |
| 2024-05-30 | 30.60 | $30.53 | 2182 |
| 2024-05-29 | 30.59 | $30.64 | 341 |
| 2024-05-28 | 30.56 | $30.73 | 115 |
| 2024-05-24 | 30.52 | $30.73 | 1328 |
| 2024-05-23 | 30.48 | $30.60 | 18057 |
| 2024-05-22 | 30.44 | $30.69 | 14760 |
| 2024-05-21 | 30.39 | $30.77 | 6120 |
| 2024-05-20 | 30.33 | $30.71 | 23852 |
| 2024-05-17 | 30.27 | $30.70 | 4617 |
| 2024-05-16 | 30.20 | $30.67 | 9423 |
| 2024-05-15 | 30.12 | $30.69 | 48683 |
| 2024-05-14 | 30.04 | $30.47 | 2258 |
| 2024-05-13 | 29.98 | $30.38 | 4076 |
| 2024-05-10 | 29.92 | $30.38 | 7301 |
| 2024-05-09 | 29.85 | $30.33 | 19984 |
| 2024-05-08 | 29.79 | $30.24 | 9911 |
| 2024-05-07 | 29.73 | $30.25 | 9925 |
| 2024-05-06 | 29.66 | $30.23 | 33390 |
| 2024-05-03 | 29.60 | $30.01 | 24674 |
| 2024-05-02 | 29.55 | $29.72 | 30793 |
| 2024-05-01 | 29.53 | $29.61 | 126030 |
| 2024-04-30 | 29.52 | $29.65 | 14400 |
| 2024-04-29 | 29.50 | $29.65 | 1800 |
| 2024-04-26 | 29.48 | $29.64 | 902 |
| 2024-04-25 | 29.46 | $29.56 | 5876 |
| 2024-04-24 | 29.45 | $29.59 | 31 |
| 2024-04-23 | 29.44 | $29.58 | 1852 |
| 2024-04-22 | 29.43 | $29.46 | 76 |
| 2024-04-19 | 29.42 | $29.28 | 250 |
| 2024-04-18 | 29.44 | $29.37 | 907 |
| 2024-04-17 | 29.44 | $29.40 | 800 |
| 2024-04-16 | 29.44 | $29.42 | 593 |
| 2024-04-15 | 29.44 | $29.39 | 257 |
| 2024-04-12 | 29.44 | $29.45 | 5 |
| 2024-04-10 | 29.44 | $29.49 | 301 |
| 2024-04-09 | 29.42 | $29.50 | 160 |
| 2024-04-04 | 29.41 | $29.43 | 10 |
| 2024-04-03 | 29.40 | $29.48 | 69 |
| 2024-04-02 | 29.39 | $29.47 | 9 |
| 2024-04-01 | 29.37 | $29.49 | 956 |
| 2024-03-28 | 29.35 | $29.49 | 1345 |
| 2024-03-26 | 29.33 | $29.45 | 434 |
| 2024-03-25 | 29.32 | $29.42 | 6949 |
| 2024-03-22 | 29.30 | $29.45 | 1 |
| 2024-03-21 | 29.28 | $29.44 | 600 |
| 2024-03-20 | 29.26 | $29.41 | 60 |
| 2024-03-18 | 29.24 | $29.33 | 1336 |
| 2024-03-15 | 29.22 | $29.27 | 10260 |
| 2024-03-14 | 29.21 | $29.30 | 1805 |
| 2024-03-13 | 29.19 | $29.33 | 3292 |
| 2024-03-12 | 29.17 | $29.31 | 323 |
| 2024-03-11 | 29.14 | $29.21 | 211 |
| 2024-03-08 | 29.13 | $29.23 | 49969 |
| 2024-03-07 | 29.11 | $29.24 | 323468 |
| 2024-03-06 | 29.09 | $29.20 | 2243 |
| 2024-03-05 | 29.07 | $29.15 | 1019 |
| 2024-03-04 | 29.06 | $29.21 | 4267 |
| 2024-03-01 | 29.03 | $29.22 | 1308 |
| 2024-02-29 | 29.00 | $29.16 | 1475 |
| 2024-02-28 | 28.98 | $29.13 | 9 |
| 2024-02-27 | 28.95 | $29.15 | 270 |
| 2024-02-26 | 28.92 | $29.13 | 371 |
| 2024-02-23 | 28.89 | $29.14 | — |
| 2024-02-22 | 28.86 | $29.10 | 15854 |
| 2024-02-21 | 28.83 | $28.89 | 1096 |
| 2024-02-20 | 28.81 | $28.83 | 612 |
| 2024-02-16 | 28.80 | $28.93 | 456 |
| 2024-02-15 | 28.78 | $28.95 | 6641 |
| 2024-02-14 | 28.75 | $28.91 | 660 |
| 2024-02-13 | 28.72 | $28.75 | 1743 |
| 2024-02-12 | 28.70 | $28.92 | 6627 |
| 2024-02-09 | 28.67 | $28.94 | 1187 |
| 2024-02-08 | 28.62 | $28.87 | 1192 |
| 2024-02-07 | 28.58 | $28.86 | — |
| 2024-02-06 | 28.54 | $28.77 | 943 |
| 2024-02-05 | 28.50 | $28.75 | 1100 |
| 2024-02-02 | 28.46 | $28.76 | 3432 |
| 2024-02-01 | 28.42 | $28.59 | 378 |
| 2024-01-31 | 28.39 | $28.43 | — |
| 2024-01-30 | 28.37 | $28.66 | — |
| 2024-01-29 | 28.32 | $28.66 | 35 |
| 2024-01-26 | 28.27 | $28.57 | 304 |
| 2024-01-25 | 28.23 | $28.56 | 34 |
| 2024-01-24 | 28.19 | $28.51 | 70 |
| 2024-01-23 | 28.15 | $28.49 | 2277 |
| 2024-01-22 | 28.10 | $28.43 | 396 |
| 2024-01-19 | 28.06 | $28.38 | 502 |
| 2024-01-18 | 28.03 | $28.15 | 1014 |
| 2024-01-17 | 28.01 | $27.98 | 1096 |
| 2024-01-16 | 28.01 | $28.12 | 1679 |
| 2024-01-12 | 27.99 | $28.16 | 2000 |
| 2024-01-11 | 27.97 | $28.14 | 638 |
| 2024-01-10 | 27.95 | $28.14 | 906 |
| 2024-01-09 | 27.92 | $28.04 | 668 |
| 2024-01-08 | 27.90 | $28.05 | 740 |
| 2024-01-05 | 27.88 | $27.79 | 544 |
| 2024-01-04 | 27.87 | $27.74 | 290 |
| 2024-01-03 | 27.87 | $27.82 | 1957 |
| 2024-01-02 | 27.86 | $27.97 | 4277 |
| 2023-12-29 | 27.82 | $28.04 | 994876 |
| 2023-12-28 | 27.78 | $28.06 | 4024 |
| 2023-12-27 | 27.73 | $28.04 | 3609 |
| 2023-12-26 | 27.68 | $28.01 | 3433 |
| 2023-12-22 | 27.63 | $27.93 | 9086 |
| 2023-12-21 | 27.58 | $27.89 | 26851 |
| 2023-12-20 | 27.53 | $27.75 | 11664 |
| 2023-12-19 | 27.49 | $27.98 | 26509 |
| 2023-12-18 | 27.42 | $27.88 | 6603 |
| 2023-12-15 | 27.36 | $27.83 | 29711 |
| 2023-12-14 | 27.30 | $27.79 | 4363 |
| 2023-12-13 | 27.23 | $27.74 | 15884 |
| 2023-12-12 | 27.17 | $27.49 | 5386 |
| 2023-12-11 | 27.13 | $27.36 | 9851 |
| 2023-12-08 | 27.09 | $27.32 | 8969 |
| 2023-12-07 | 27.05 | $27.21 | 5730 |
| 2023-12-06 | 27.02 | $27.05 | 8431 |
| 2023-12-05 | 27.00 | $27.13 | 13881 |
| 2023-12-04 | 26.96 | $27.14 | 7293 |
| 2023-12-01 | 26.92 | $27.25 | 5944 |
| 2023-11-30 | 26.87 | $27.12 | 8528 |
| 2023-11-29 | 26.82 | $27.04 | 3440 |
| 2023-11-28 | 26.77 | $27.06 | 7729 |
| 2023-11-27 | 26.70 | $27.05 | 6197 |
| 2023-11-24 | 26.63 | $27.07 | 1189 |
| 2023-11-22 | 26.55 | $27.06 | 7299 |
| 2023-11-21 | 26.46 | $26.98 | 5294 |
| 2023-11-20 | 26.38 | $27.01 | 5112 |
| 2023-11-17 | 26.28 | $26.85 | 3732 |
| 2023-11-16 | 26.19 | $26.84 | 6475 |
| 2023-11-15 | 26.10 | $26.80 | 7376 |
| 2023-11-14 | 26.00 | $26.76 | 17458 |
| 2023-11-13 | 25.91 | $26.38 | 5284 |
| 2023-11-10 | 25.85 | $26.39 | 8929 |
| 2023-11-09 | 25.79 | $26.06 | 24630 |
| 2023-11-08 | 25.77 | $26.24 | 14474 |
| 2023-11-07 | 25.72 | $26.22 | 4039 |
| 2023-11-06 | 25.68 | $26.15 | 4594 |
| 2023-11-03 | 25.64 | $26.13 | 9146 |
| 2023-11-02 | 25.60 | $25.96 | 8638 |
| 2023-11-01 | 25.58 | $25.60 | 6217 |
| 2023-10-31 | 25.59 | $25.38 | 4154 |
| 2023-10-30 | 25.62 | $25.29 | 7669 |
| 2023-10-27 | 25.66 | $25.04 | 2522 |
| 2023-10-26 | 25.74 | $25.15 | 14352 |
| 2023-10-25 | 25.80 | $25.37 | 6933 |
| 2023-10-24 | 25.85 | $25.64 | 5036 |
| 2023-10-23 | 25.87 | $25.49 | 1952 |
| 2023-10-20 | 25.90 | $25.52 | 3346 |
| 2023-10-19 | 25.94 | $25.77 | 7787 |
| 2023-10-18 | 25.95 | $25.90 | 7789 |
| 2023-10-17 | 25.95 | $26.16 | 10289 |
| 2023-10-16 | 25.93 | $26.20 | 9190 |
| 2023-10-13 | 25.90 | $25.97 | 9425 |
| 2023-10-12 | 25.90 | $26.06 | 7988 |
| 2023-10-11 | 25.90 | $26.21 | 5047 |
| 2023-10-10 | 25.88 | $26.09 | 4090 |
| 2023-10-09 | 25.87 | $25.98 | 6555 |
| 2023-10-06 | 25.88 | $25.84 | 6973 |
| 2023-10-05 | 25.90 | $25.64 | 13389 |
| 2023-10-04 | 25.95 | $25.68 | 16392 |
| 2023-10-03 | 26.00 | $25.54 | 10965 |
| 2023-10-02 | 26.06 | $25.80 | 14532 |
| 2023-09-29 | 26.11 | $25.81 | 8868 |
| 2023-09-28 | 26.15 | $25.84 | 5279 |
| 2023-09-27 | 26.20 | $25.69 | 6034 |
| 2023-09-26 | 26.27 | $25.74 | 34006 |
| 2023-09-25 | 26.33 | $25.96 | 4311 |
| 2023-09-22 | 26.38 | $25.90 | 1152 |
| 2023-09-21 | 26.43 | $25.95 | 7721 |
| 2023-09-20 | 26.48 | $26.26 | 5226 |
| 2023-09-19 | 26.50 | $26.42 | 7296 |
| 2023-09-18 | 26.50 | $26.45 | 1733 |
| 2023-09-15 | 26.50 | $26.44 | 5354 |
| 2023-09-14 | 26.49 | $26.66 | 3748 |
| 2023-09-13 | 26.47 | $26.50 | 8638 |
| 2023-09-12 | 26.45 | $26.48 | 7867 |
| 2023-09-11 | 26.44 | $26.57 | 338 |
| 2023-09-08 | 26.42 | $26.45 | 1365 |
| 2023-09-07 | 26.42 | $26.42 | 3791 |
| 2023-09-06 | 26.41 | $26.50 | 5861 |
| 2023-09-05 | 26.40 | $26.61 | 2110 |
| 2023-09-01 | 26.38 | $26.68 | 2834 |
| 2023-08-31 | 26.34 | $26.64 | 3305 |
| 2023-08-30 | 26.32 | $26.64 | 866 |
| 2023-08-29 | 26.29 | $26.57 | 33073 |
| 2023-08-28 | 26.27 | $26.32 | 3233 |
| 2023-08-25 | 26.28 | $26.20 | 4867 |
| 2023-08-24 | 26.30 | $26.09 | 1057 |
| 2023-08-23 | 26.33 | $26.35 | 5424 |
| 2023-08-22 | 26.34 | $26.12 | 2720 |
| 2023-08-21 | 26.38 | $26.18 | 9084 |
| 2023-08-18 | 26.41 | $26.04 | 825 |
| 2023-08-17 | 26.46 | $26.07 | 5329 |
| 2023-08-16 | 26.51 | $26.20 | 3236 |
| 2023-08-15 | 26.55 | $26.31 | 6751 |
| 2023-08-14 | 26.58 | $26.50 | 5457 |
| 2023-08-11 | 26.59 | $26.42 | 4618 |
| 2023-08-10 | 26.61 | $26.43 | 3744 |
| 2023-08-09 | 26.64 | $26.43 | 2726 |
| 2023-08-08 | 26.66 | $26.54 | 2280 |
| 2023-08-07 | 26.67 | $26.61 | 6473 |
| 2023-08-04 | 26.67 | $26.45 | 2608 |
| 2023-08-03 | 26.68 | $26.57 | 2258 |
| 2023-08-02 | 26.68 | $26.60 | 9815 |
| 2023-08-01 | 26.68 | $26.84 | 10778 |
| 2023-07-31 | 26.65 | $26.81 | 3757 |
| 2023-07-28 | 26.62 | $26.82 | 6075 |
| 2023-07-27 | 26.59 | $26.65 | 3150 |
| 2023-07-26 | 26.57 | $26.76 | 2980 |
| 2023-07-25 | 26.53 | $26.77 | 4982 |
| 2023-07-24 | 26.49 | $26.71 | 6405 |
| 2023-07-21 | 26.45 | $26.64 | 1628 |
| 2023-07-20 | 26.42 | $26.64 | 5361 |
| 2023-07-19 | 26.38 | $26.74 | 3202 |
| 2023-07-18 | 26.33 | $26.73 | 6989 |
| 2023-07-17 | 26.28 | $26.62 | 8788 |
| 2023-07-14 | 26.23 | $26.54 | 3970 |
| 2023-07-13 | 26.20 | $26.52 | 2200 |
| 2023-07-12 | 26.15 | $26.46 | 5302 |
| 2023-07-11 | 26.12 | $26.25 | 20241 |
| 2023-07-10 | 26.10 | $26.15 | 4239 |
| 2023-07-07 | 26.08 | $26.11 | 6316 |
| 2023-07-06 | 26.07 | $26.14 | 5241 |
| 2023-07-05 | 26.05 | $26.29 | 11973 |
| 2023-07-03 | 26.02 | $26.32 | 19770 |
| 2023-06-30 | 25.97 | $26.31 | 5699 |
| 2023-06-29 | 25.93 | $26.07 | 5619 |
| 2023-06-28 | 25.90 | $26.00 | 3049 |
| 2023-06-27 | 25.87 | $26.02 | 2273 |
| 2023-06-26 | 25.84 | $25.82 | 1708 |
| 2023-06-23 | 25.83 | $25.88 | 3149 |
| 2023-06-22 | 25.80 | $25.99 | 8916 |
| 2023-06-21 | 25.76 | $25.95 | 7177 |
| 2023-06-20 | 25.72 | $26.02 | 7460 |
| 2023-06-16 | 25.67 | $26.09 | 7321 |
| 2023-06-15 | 25.60 | $26.14 | 7242 |
| 2023-06-14 | 25.53 | $25.99 | 8956 |
| 2023-06-13 | 25.46 | $25.92 | 8107 |
| 2023-06-12 | 25.40 | $25.80 | 2432 |
| 2023-06-09 | 25.35 | $25.65 | 8078 |
| 2023-06-08 | 25.30 | $25.62 | 5231 |
| 2023-06-07 | 25.26 | $25.51 | 11846 |
| 2023-06-06 | 25.22 | $25.63 | 7539 |
| 2023-06-05 | 25.16 | $25.52 | 7011 |
| 2023-06-02 | 25.12 | $25.59 | 7448 |
| 2023-06-01 | 25.06 | $25.28 | 20545 |
| 2023-05-31 | 25.03 | $25.15 | 21435 |
| 2023-05-30 | 25.01 | $25.19 | 17313 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
37.14
2026-01-15
Close Price
$37.08
Vol: 1000
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
25.05
Average
31.45
Maximum
37.14
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-01-15 | 37.14 | $37.08 | 1000 |
| 2026-01-14 | 37.13 | $37.05 | 1136 |
| 2026-01-13 | 37.13 | $37.10 | 100 |
| 2026-01-12 | 37.12 | $37.14 | 1132 |
| 2026-01-09 | 37.09 | $37.10 | 5000 |
| 2026-01-08 | 37.07 | $37.02 | 100 |
| 2026-01-07 | 37.06 | $37.05 | 140 |
| 2026-01-06 | 37.04 | $37.07 | 300 |
| 2026-01-05 | 37.01 | $37.01 | 100 |
| 2026-01-02 | 36.99 | $36.97 | 2336 |
| 2025-12-31 | 36.98 | $36.94 | 100 |
| 2025-12-30 | 36.96 | $36.98 | 1445 |
| 2025-12-29 | 36.94 | $36.98 | 841 |
| 2025-12-26 | 36.91 | $36.97 | 1135 |
| 2025-12-24 | 36.88 | $36.96 | 200 |
| 2025-12-23 | 36.84 | $36.95 | 100 |
| 2025-12-22 | 36.80 | $36.91 | 331 |
| 2025-12-19 | 36.76 | $36.81 | 1511 |
| 2025-12-18 | 36.73 | $36.70 | 315 |
| 2025-12-17 | 36.72 | $36.61 | 100 |
| 2025-12-16 | 36.73 | $36.70 | 100 |
| 2025-12-15 | 36.71 | $36.71 | 600 |
| 2025-12-12 | 36.70 | $36.70 | 1206 |
| 2025-12-11 | 36.68 | $36.78 | 100 |
| 2025-12-10 | 36.64 | $36.73 | 100 |
| 2025-12-09 | 36.61 | $36.65 | 290 |
| 2025-12-08 | 36.58 | $36.65 | 300 |
| 2025-12-05 | 36.55 | $36.68 | 200 |
| 2025-12-04 | 36.51 | $36.63 | 300 |
| 2025-12-03 | 36.47 | $36.61 | 132 |
| 2025-12-02 | 36.43 | $36.59 | 104 |
| 2025-12-01 | 36.39 | $36.55 | 141 |
| 2025-11-28 | 36.35 | $36.57 | 536 |
| 2025-11-26 | 36.30 | $36.49 | 936 |
| 2025-11-25 | 36.25 | $36.45 | 460 |
| 2025-11-24 | 36.21 | $36.33 | 500 |
| 2025-11-21 | 36.18 | $36.07 | 101 |
| 2025-11-20 | 36.21 | $35.92 | 3332 |
| 2025-11-19 | 36.27 | $36.12 | 129 |
| 2025-11-18 | 36.30 | $36.09 | 4019 |
| 2025-11-17 | 36.34 | $36.10 | 821 |
| 2025-11-14 | 36.38 | $36.28 | 1540 |
| 2025-11-13 | 36.40 | $36.24 | 356 |
| 2025-11-12 | 36.42 | $36.45 | 20022 |
| 2025-11-11 | 36.40 | $36.44 | 20022 |
| 2025-11-10 | 36.38 | $36.43 | 20022 |
| 2025-11-07 | 36.36 | $36.24 | 250 |
| 2025-11-06 | 36.37 | $36.22 | 250 |
| 2025-11-05 | 36.39 | $36.34 | 300 |
| 2025-11-04 | 36.39 | $36.27 | 97 |
| 2025-11-03 | 36.40 | $36.38 | 100 |
| 2025-10-31 | 36.39 | $36.36 | 35 |
| 2025-10-30 | 36.38 | $36.34 | 35 |
| 2025-10-29 | 36.37 | $36.42 | 4776 |
| 2025-10-28 | 36.35 | $36.45 | 4800 |
| 2025-10-27 | 36.31 | $36.46 | 800 |
| 2025-10-24 | 36.27 | $36.39 | 7 |
| 2025-10-23 | 36.23 | $36.30 | 150 |
| 2025-10-22 | 36.20 | $36.21 | 200 |
| 2025-10-21 | 36.18 | $36.29 | 2800 |
| 2025-10-20 | 36.15 | $36.26 | 1000 |
| 2025-10-17 | 36.12 | $36.10 | 3300 |
| 2025-10-16 | 36.11 | $35.97 | 100 |
| 2025-10-15 | 36.14 | $36.06 | 3423 |
| 2025-10-14 | 36.14 | $36.00 | 3423 |
| 2025-10-13 | 36.16 | $35.99 | 600 |
| 2025-10-10 | 36.18 | $35.85 | 248 |
| 2025-10-09 | 36.24 | $36.20 | 100 |
| 2025-10-08 | 36.23 | $36.22 | — |
| 2025-10-07 | 36.21 | $36.17 | 1709 |
| 2025-10-06 | 36.20 | $36.21 | 1709 |
| 2025-10-03 | 36.18 | $36.18 | 2190 |
| 2025-10-02 | 36.17 | $36.17 | 2200 |
| 2025-10-01 | 36.15 | $36.14 | 404 |
| 2025-09-30 | 36.13 | $36.11 | 600 |
| 2025-09-29 | 36.11 | $36.07 | 568 |
| 2025-09-26 | 36.10 | $36.04 | 928 |
| 2025-09-25 | 36.09 | $35.97 | 928 |
| 2025-09-24 | 36.10 | $36.02 | 3716 |
| 2025-09-23 | 36.09 | $36.03 | 6900 |
| 2025-09-22 | 36.08 | $36.10 | 742 |
| 2025-09-19 | 36.06 | $36.08 | 2015 |
| 2025-09-18 | 36.03 | $36.03 | 2015 |
| 2025-09-17 | 36.00 | $36.01 | 2015 |
| 2025-09-16 | 35.98 | $35.99 | 1000 |
| 2025-09-15 | 35.95 | $36.00 | 1000 |
| 2025-09-12 | 35.92 | $35.98 | 503 |
| 2025-09-11 | 35.89 | $35.93 | 503 |
| 2025-09-10 | 35.86 | $35.88 | 73 |
| 2025-09-09 | 35.83 | $35.85 | 1199 |
| 2025-09-08 | 35.80 | $35.80 | 1200 |
| 2025-09-05 | 35.78 | $35.77 | 330 |
| 2025-09-04 | 35.77 | $35.79 | — |
| 2025-09-03 | 35.74 | $35.67 | 298 |
| 2025-09-02 | 35.74 | $35.59 | 1387 |
| 2025-08-29 | 35.74 | $35.67 | 1400 |
| 2025-08-28 | 35.74 | $35.76 | 541 |
| 2025-08-27 | 35.71 | $35.71 | 541 |
| 2025-08-26 | 35.68 | $35.68 | 514 |
| 2025-08-25 | 35.66 | $35.64 | 100 |
| 2025-08-22 | 35.64 | $35.68 | 100 |
| 2025-08-21 | 35.61 | $35.43 | 96 |
| 2025-08-20 | 35.62 | $35.51 | 1541 |
| 2025-08-19 | 35.62 | $35.51 | 1541 |
| 2025-08-18 | 35.62 | $35.60 | 100 |
| 2025-08-15 | 35.59 | $35.58 | — |
| 2025-08-14 | 35.57 | $35.62 | 84 |
| 2025-08-13 | 35.53 | $35.62 | 100 |
| 2025-08-12 | 35.48 | $35.56 | 1288 |
| 2025-08-11 | 35.44 | $35.40 | 1300 |
| 2025-08-08 | 35.42 | $35.44 | 500 |
| 2025-08-07 | 35.39 | $35.30 | 100 |
| 2025-08-06 | 35.38 | $35.33 | 2273 |
| 2025-08-05 | 35.36 | $35.21 | 2300 |
| 2025-08-04 | 35.37 | $35.28 | 200 |
| 2025-08-01 | 35.35 | $35.03 | — |
| 2025-07-31 | 35.39 | $35.24 | — |
| 2025-07-30 | 35.39 | $35.29 | 100 |
| 2025-07-29 | 35.38 | $35.32 | 100 |
| 2025-07-28 | 35.35 | $35.36 | 950 |
| 2025-07-25 | 35.31 | $35.34 | 1000 |
| 2025-07-24 | 35.27 | $35.28 | 304 |
| 2025-07-23 | 35.23 | $35.22 | 304 |
| 2025-07-22 | 35.20 | $35.11 | 300 |
| 2025-07-21 | 35.18 | $35.12 | 495 |
| 2025-07-18 | 35.16 | $35.07 | 530 |
| 2025-07-17 | 35.14 | $35.08 | 142 |
| 2025-07-16 | 35.11 | $34.99 | 417 |
| 2025-07-15 | 35.09 | $34.96 | 417 |
| 2025-07-14 | 35.08 | $35.00 | 1119 |
| 2025-07-11 | 35.05 | $34.99 | 1119 |
| 2025-07-10 | 35.02 | $35.00 | 1119 |
| 2025-07-09 | 34.99 | $34.98 | 100 |
| 2025-07-08 | 34.94 | $34.87 | 200 |
| 2025-07-07 | 34.91 | $34.83 | 900 |
| 2025-07-03 | 34.88 | $34.98 | 900 |
| 2025-07-02 | 34.82 | $34.86 | 900 |
| 2025-07-01 | 34.76 | $34.82 | 4200 |
| 2025-06-30 | 34.71 | $34.85 | 100 |
| 2025-06-27 | 34.63 | $34.75 | 905 |
| 2025-06-26 | 34.56 | $34.69 | 100 |
| 2025-06-25 | 34.50 | $34.54 | 847 |
| 2025-06-24 | 34.45 | $34.53 | 847 |
| 2025-06-23 | 34.39 | $34.31 | 600 |
| 2025-06-20 | 34.37 | $34.12 | — |
| 2025-06-18 | 34.38 | $34.22 | 372 |
| 2025-06-17 | 34.37 | $34.14 | 372 |
| 2025-06-16 | 34.38 | $34.30 | 400 |
| 2025-06-13 | 34.34 | $34.07 | 634 |
| 2025-06-12 | 34.36 | $34.30 | 634 |
| 2025-06-11 | 34.32 | $34.23 | 284 |
| 2025-06-10 | 34.28 | $34.28 | 600 |
| 2025-06-09 | 34.23 | $34.21 | 4130 |
| 2025-06-06 | 34.19 | $34.20 | 4600 |
| 2025-06-05 | 34.13 | $33.98 | 637 |
| 2025-06-04 | 34.11 | $34.08 | 500 |
| 2025-06-03 | 34.06 | $34.07 | 900 |
| 2025-06-02 | 34.01 | $33.95 | 824 |
| 2025-05-30 | 33.96 | $33.90 | 700 |
| 2025-05-29 | 33.92 | $33.86 | 3200 |
| 2025-05-28 | 33.88 | $33.77 | 11948 |
| 2025-05-27 | 33.85 | $33.87 | 3736 |
| 2025-05-23 | 33.79 | $33.48 | 5959 |
| 2025-05-22 | 33.79 | $33.63 | 4400 |
| 2025-05-21 | 33.77 | $33.64 | 1700 |
| 2025-05-20 | 33.73 | $33.97 | 1935 |
| 2025-05-19 | 33.62 | $33.98 | 1117 |
| 2025-05-16 | 33.48 | $33.97 | 6300 |
| 2025-05-15 | 33.32 | $33.82 | 1242 |
| 2025-05-14 | 33.17 | $33.75 | 3220 |
| 2025-05-13 | 33.00 | $33.73 | 10200 |
| 2025-05-12 | 32.80 | $33.55 | 4100 |
| 2025-05-09 | 32.62 | $32.90 | 2334 |
| 2025-05-08 | 32.53 | $32.93 | 16000 |
| 2025-05-07 | 32.43 | $32.76 | 10700 |
| 2025-05-06 | 32.34 | $32.71 | 15635 |
| 2025-05-05 | 32.25 | $32.90 | 9902 |
| 2025-05-02 | 32.11 | $33.01 | 12415 |
| 2025-05-01 | 31.92 | $32.70 | 48300 |
| 2025-04-30 | 31.76 | $32.60 | 28200 |
| 2025-04-29 | 31.61 | $32.52 | 7200 |
| 2025-04-28 | 31.44 | $32.37 | 4200 |
| 2025-04-25 | 31.28 | $32.30 | 1500 |
| 2025-04-24 | 31.12 | $32.10 | 45300 |
| 2025-04-23 | 30.97 | $31.53 | 525 |
| 2025-04-22 | 30.92 | $31.03 | 3035 |
| 2025-04-21 | 30.97 | $30.45 | 603 |
| 2025-04-17 | 31.16 | $31.04 | 300 |
| 2025-04-16 | 31.26 | $31.05 | 100 |
| 2025-04-15 | 31.37 | $31.68 | 334 |
| 2025-04-14 | 31.38 | $31.77 | 400 |
| 2025-04-11 | 31.36 | $31.64 | 944 |
| 2025-04-10 | 31.38 | $31.20 | 2032 |
| 2025-04-09 | 31.50 | $32.04 | 500 |
| 2025-04-08 | 31.46 | $29.94 | 6800 |
| 2025-04-07 | 31.86 | $30.30 | 105 |
| 2025-04-04 | 32.26 | $30.33 | 430 |
| 2025-04-03 | 32.71 | $31.77 | 3100 |
| 2025-04-02 | 32.94 | $33.11 | 610 |
| 2025-04-01 | 32.92 | $32.90 | 116 |
| 2025-03-31 | 32.94 | $32.81 | 110 |
| 2025-03-28 | 32.99 | $32.66 | 300 |
| 2025-03-27 | 33.07 | $33.22 | 900 |
| 2025-03-26 | 33.05 | $33.24 | 100 |
| 2025-03-25 | 33.03 | $33.51 | 100 |
| 2025-03-24 | 32.95 | $33.51 | 100 |
| 2025-03-21 | 32.85 | $33.03 | 2202 |
| 2025-03-20 | 32.84 | $32.99 | 100 |
| 2025-03-19 | 32.84 | $33.06 | 146 |
| 2025-03-18 | 32.82 | $32.77 | 100 |
| 2025-03-17 | 32.87 | $33.06 | 100 |
| 2025-03-14 | 32.86 | $32.87 | 102 |
| 2025-03-13 | 32.90 | $32.30 | 101 |
| 2025-03-12 | 33.06 | $32.65 | 6747 |
| 2025-03-11 | 33.17 | $32.56 | 206 |
| 2025-03-10 | 33.33 | $32.68 | 101 |
| 2025-03-07 | 33.48 | $33.26 | 3100 |
| 2025-03-06 | 33.54 | $33.12 | 226 |
| 2025-03-05 | 33.64 | $33.49 | 300 |
| 2025-03-04 | 33.67 | $33.24 | 3731 |
| 2025-03-03 | 33.76 | $33.41 | 300 |
| 2025-02-28 | 33.84 | $33.74 | 400 |
| 2025-02-27 | 33.85 | $33.51 | 717 |
| 2025-02-26 | 33.91 | $33.74 | 1338 |
| 2025-02-25 | 33.94 | $33.74 | 1327 |
| 2025-02-24 | 33.97 | $33.81 | 200 |
| 2025-02-21 | 33.99 | $33.84 | 100 |
| 2025-02-20 | 34.00 | $34.00 | 100 |
| 2025-02-19 | 33.98 | $34.02 | 342 |
| 2025-02-18 | 33.95 | $33.99 | 100 |
| 2025-02-14 | 33.93 | $33.99 | 200 |
| 2025-02-13 | 33.90 | $33.95 | 201 |
| 2025-02-12 | 33.87 | $33.83 | 332 |
| 2025-02-11 | 33.86 | $33.88 | 100 |
| 2025-02-10 | 33.84 | $33.86 | 5633 |
| 2025-02-07 | 33.82 | $33.78 | 600 |
| 2025-02-06 | 33.81 | $33.85 | 2036 |
| 2025-02-05 | 33.78 | $33.81 | 101 |
| 2025-02-04 | 33.76 | $33.76 | 100 |
| 2025-02-03 | 33.75 | $33.66 | 815 |
| 2025-01-31 | 33.75 | $33.74 | 134 |
| 2025-01-30 | 33.73 | $33.79 | 4008 |
| 2025-01-29 | 33.70 | $33.73 | 100 |
| 2025-01-28 | 33.68 | $33.77 | 200 |
| 2025-01-27 | 33.65 | $33.62 | 118 |
| 2025-01-24 | 33.64 | $33.80 | 227 |
| 2025-01-23 | 33.59 | $33.78 | 600 |
| 2025-01-22 | 33.53 | $33.76 | 1712 |
| 2025-01-21 | 33.47 | $33.72 | 200 |
| 2025-01-17 | 33.41 | $33.61 | 534 |
| 2025-01-16 | 33.37 | $33.51 | 1300 |
| 2025-01-15 | 33.33 | $33.51 | 500 |
| 2025-01-14 | 33.29 | $33.21 | 100 |
| 2025-01-13 | 33.31 | $33.18 | 400 |
| 2025-01-10 | 33.33 | $33.14 | 700 |
| 2025-01-08 | 33.37 | $33.31 | 600 |
| 2025-01-07 | 33.38 | $33.32 | 600 |
| 2025-01-06 | 33.38 | $33.45 | 1100 |
| 2025-01-03 | 33.36 | $33.38 | 700 |
| 2025-01-02 | 33.35 | $33.21 | 1400 |
| 2024-12-31 | 33.38 | $33.19 | 2700 |
| 2024-12-30 | 33.41 | $33.30 | 535 |
| 2024-12-27 | 33.43 | $33.38 | 100 |
| 2024-12-26 | 33.42 | $33.51 | 4300 |
| 2024-12-24 | 33.39 | $33.48 | 7933 |
| 2024-12-23 | 33.37 | $33.34 | 144 |
| 2024-12-20 | 33.36 | $33.21 | 500 |
| 2024-12-19 | 33.39 | $33.02 | 17416 |
| 2024-12-18 | 33.45 | $33.07 | 203 |
| 2024-12-17 | 33.52 | $33.43 | 4200 |
| 2024-12-16 | 33.52 | $33.46 | 411 |
| 2024-12-13 | 33.51 | $33.44 | 21743 |
| 2024-12-12 | 33.50 | $33.42 | 100 |
| 2024-12-11 | 33.50 | $33.47 | 300 |
| 2024-12-10 | 33.48 | $33.39 | 3647 |
| 2024-12-09 | 33.48 | $33.41 | 900 |
| 2024-12-06 | 33.47 | $33.48 | 1100 |
| 2024-12-05 | 33.44 | $33.44 | 547 |
| 2024-12-04 | 33.41 | $33.45 | 600 |
| 2024-12-03 | 33.38 | $33.42 | 10100 |
| 2024-12-02 | 33.35 | $33.40 | 312 |
| 2024-11-29 | 33.31 | $33.37 | 100 |
| 2024-11-27 | 33.28 | $33.31 | 212 |
| 2024-11-26 | 33.25 | $33.33 | 100 |
| 2024-11-25 | 33.21 | $33.26 | 100 |
| 2024-11-22 | 33.18 | $33.20 | 400 |
| 2024-11-21 | 33.15 | $33.13 | 700 |
| 2024-11-20 | 33.14 | $33.06 | 115 |
| 2024-11-19 | 33.14 | $33.08 | 2300 |
| 2024-11-18 | 33.13 | $33.05 | 6100 |
| 2024-11-15 | 33.12 | $32.99 | 100 |
| 2024-11-14 | 33.12 | $33.14 | 146 |
| 2024-11-13 | 33.09 | $33.19 | 1100 |
| 2024-11-12 | 33.05 | $33.17 | 230 |
| 2024-11-11 | 33.00 | $33.19 | 100 |
| 2024-11-08 | 32.94 | $33.18 | 600 |
| 2024-11-07 | 32.87 | $33.13 | 209 |
| 2024-11-06 | 32.80 | $33.03 | 100 |
| 2024-11-05 | 32.73 | $32.70 | 100 |
| 2024-11-04 | 32.73 | $32.51 | 100 |
| 2024-11-01 | 32.76 | $32.54 | 7700 |
| 2024-10-31 | 32.80 | $32.49 | 136 |
| 2024-10-30 | 32.84 | $32.75 | 100 |
| 2024-10-29 | 32.84 | $32.80 | 107 |
| 2024-10-28 | 32.83 | $32.78 | 500 |
| 2024-10-25 | 32.82 | $32.72 | 202 |
| 2024-10-24 | 32.82 | $32.73 | 600 |
| 2024-10-23 | 32.81 | $32.68 | 100 |
| 2024-10-22 | 32.82 | $32.83 | 100 |
| 2024-10-21 | 32.79 | $32.79 | 2112 |
| 2024-10-18 | 32.76 | $32.81 | 140 |
| 2024-10-17 | 32.73 | $32.74 | 100 |
| 2024-10-16 | 32.70 | $32.72 | 7003 |
| 2024-10-15 | 32.67 | $32.66 | 2843 |
| 2024-10-14 | 32.65 | $32.75 | 100 |
| 2024-10-11 | 32.60 | $32.64 | 100 |
| 2024-10-10 | 32.57 | $32.55 | 614 |
| 2024-10-09 | 32.55 | $32.58 | 417 |
| 2024-10-08 | 32.52 | $32.48 | 100 |
| 2024-10-07 | 32.50 | $32.33 | 1100 |
| 2024-10-04 | 32.51 | $32.49 | 434 |
| 2024-10-03 | 32.49 | $32.34 | 1800 |
| 2024-10-02 | 32.49 | $32.39 | 100 |
| 2024-10-01 | 32.49 | $32.37 | 2200 |
| 2024-09-30 | 32.49 | $32.53 | 100 |
| 2024-09-27 | 32.45 | $32.48 | 100 |
| 2024-09-26 | 32.41 | $32.48 | 400 |
| 2024-09-25 | 32.36 | $32.44 | 100 |
| 2024-09-24 | 32.32 | $32.47 | 118 |
| 2024-09-23 | 32.26 | $32.41 | 314 |
| 2024-09-20 | 32.20 | $32.39 | 400 |
| 2024-09-19 | 32.14 | $32.40 | 1100 |
| 2024-09-18 | 32.06 | $32.12 | 932 |
| 2024-09-17 | 32.03 | $32.15 | 100 |
| 2024-09-16 | 31.99 | $32.16 | 100 |
| 2024-09-13 | 31.94 | $32.13 | 100 |
| 2024-09-12 | 31.88 | $32.01 | 100 |
| 2024-09-11 | 31.84 | $31.89 | 101 |
| 2024-09-10 | 31.82 | $31.71 | 300 |
| 2024-09-09 | 31.83 | $31.61 | 141 |
| 2024-09-06 | 31.86 | $31.40 | 21801 |
| 2024-09-05 | 31.94 | $31.69 | 5810 |
| 2024-09-04 | 31.97 | $31.75 | 4900 |
| 2024-09-03 | 32.00 | $31.76 | 1900 |
| 2024-08-30 | 32.02 | $32.17 | — |
| 2024-08-29 | 31.96 | $31.98 | 420 |
| 2024-08-28 | 31.93 | $31.97 | 800 |
| 2024-08-27 | 31.90 | $32.04 | 306 |
| 2024-08-26 | 31.84 | $32.00 | 1300 |
| 2024-08-23 | 31.79 | $32.05 | 100 |
| 2024-08-22 | 31.71 | $31.84 | — |
| 2024-08-21 | 31.66 | $32.01 | 100 |
| 2024-08-20 | 31.57 | $31.95 | 100 |
| 2024-08-19 | 31.47 | $31.98 | 929 |
| 2024-08-16 | 31.36 | $31.82 | 1335 |
| 2024-08-15 | 31.26 | $31.76 | 1100 |
| 2024-08-14 | 31.15 | $31.53 | 5018 |
| 2024-08-13 | 31.08 | $31.42 | — |
| 2024-08-12 | 31.02 | $31.09 | 200 |
| 2024-08-09 | 31.01 | $31.09 | 1245 |
| 2024-08-08 | 31.01 | $30.94 | — |
| 2024-08-07 | 31.05 | $30.51 | 300 |
| 2024-08-06 | 31.17 | $30.68 | 424 |
| 2024-08-05 | 31.29 | $30.35 | 100 |
| 2024-08-02 | 31.49 | $30.99 | 100 |
| 2024-08-01 | 31.59 | $31.34 | 1011 |
| 2024-07-31 | 31.63 | $31.62 | 143 |
| 2024-07-30 | 31.61 | $31.37 | 800 |
| 2024-07-29 | 31.65 | $31.43 | 601 |
| 2024-07-26 | 31.68 | $31.37 | 1 |
| 2024-07-25 | 31.72 | $31.20 | 5624 |
| 2024-07-23 | 31.81 | $31.65 | 6 |
| 2024-07-19 | 31.82 | $31.48 | 815 |
| 2024-07-18 | 31.86 | $31.60 | 7428 |
| 2024-07-17 | 31.87 | $31.72 | 945 |
| 2024-07-16 | 31.87 | $31.91 | 205 |
| 2024-07-15 | 31.82 | $31.83 | 1 |
| 2024-07-12 | 31.78 | $31.80 | 2 |
| 2024-07-11 | 31.74 | $31.71 | 306 |
| 2024-07-10 | 31.71 | $31.82 | 61 |
| 2024-07-09 | 31.64 | $31.69 | 570 |
| 2024-07-05 | 31.60 | $31.66 | 501 |
| 2024-07-03 | 31.54 | $31.57 | 255 |
| 2024-07-02 | 31.50 | $31.49 | 801 |
| 2024-07-01 | 31.47 | $31.39 | 206 |
| 2024-06-28 | 31.45 | $31.36 | 864 |
| 2024-06-27 | 31.43 | $31.37 | 148 |
| 2024-06-26 | 31.41 | $31.37 | 2186 |
| 2024-06-25 | 31.38 | $31.33 | 106 |
| 2024-06-24 | 31.35 | $31.27 | 432 |
| 2024-06-21 | 31.32 | $31.31 | 3 |
| 2024-06-20 | 31.29 | $31.32 | 79 |
| 2024-06-18 | 31.24 | $31.37 | 53 |
| 2024-06-17 | 31.17 | $31.32 | 2428 |
| 2024-06-14 | 31.10 | $31.18 | 842 |
| 2024-06-12 | 31.04 | $31.19 | 395 |
| 2024-06-11 | 30.98 | $30.99 | 8982 |
| 2024-06-10 | 30.94 | $30.95 | 302 |
| 2024-06-06 | 30.90 | $30.93 | 7438 |
| 2024-06-05 | 30.86 | $30.93 | 488 |
| 2024-06-04 | 30.81 | $30.72 | 1201 |
| 2024-06-03 | 30.80 | $30.67 | 217 |
| 2024-05-31 | 30.79 | $30.66 | 7044 |
| 2024-05-30 | 30.79 | $30.53 | 2182 |
| 2024-05-29 | 30.80 | $30.64 | 341 |
| 2024-05-28 | 30.80 | $30.73 | 115 |
| 2024-05-24 | 30.77 | $30.73 | 1328 |
| 2024-05-23 | 30.74 | $30.60 | 18057 |
| 2024-05-22 | 30.72 | $30.69 | 14760 |
| 2024-05-21 | 30.68 | $30.77 | 6120 |
| 2024-05-20 | 30.62 | $30.71 | 23852 |
| 2024-05-17 | 30.56 | $30.70 | 4617 |
| 2024-05-16 | 30.48 | $30.67 | 9423 |
| 2024-05-15 | 30.40 | $30.69 | 48683 |
| 2024-05-14 | 30.30 | $30.47 | 2258 |
| 2024-05-13 | 30.23 | $30.38 | 4076 |
| 2024-05-10 | 30.16 | $30.38 | 7301 |
| 2024-05-09 | 30.09 | $30.33 | 19984 |
| 2024-05-08 | 30.00 | $30.24 | 9911 |
| 2024-05-07 | 29.93 | $30.25 | 9925 |
| 2024-05-06 | 29.83 | $30.23 | 33390 |
| 2024-05-03 | 29.73 | $30.01 | 24674 |
| 2024-05-02 | 29.65 | $29.72 | 30793 |
| 2024-05-01 | 29.62 | $29.61 | 126030 |
| 2024-04-30 | 29.61 | $29.65 | 14400 |
| 2024-04-29 | 29.59 | $29.65 | 1800 |
| 2024-04-26 | 29.57 | $29.64 | 902 |
| 2024-04-25 | 29.54 | $29.56 | 5876 |
| 2024-04-24 | 29.53 | $29.59 | 31 |
| 2024-04-23 | 29.50 | $29.58 | 1852 |
| 2024-04-22 | 29.48 | $29.46 | 76 |
| 2024-04-19 | 29.47 | $29.28 | 250 |
| 2024-04-18 | 29.50 | $29.37 | 907 |
| 2024-04-17 | 29.51 | $29.40 | 800 |
| 2024-04-16 | 29.53 | $29.42 | 593 |
| 2024-04-15 | 29.53 | $29.39 | 257 |
| 2024-04-12 | 29.55 | $29.45 | 5 |
| 2024-04-10 | 29.55 | $29.49 | 301 |
| 2024-04-09 | 29.54 | $29.50 | 160 |
| 2024-04-04 | 29.53 | $29.43 | 10 |
| 2024-04-03 | 29.54 | $29.48 | 69 |
| 2024-04-02 | 29.53 | $29.47 | 9 |
| 2024-04-01 | 29.52 | $29.49 | 956 |
| 2024-03-28 | 29.50 | $29.49 | 1345 |
| 2024-03-26 | 29.48 | $29.45 | 434 |
| 2024-03-25 | 29.46 | $29.42 | 6949 |
| 2024-03-22 | 29.45 | $29.45 | 1 |
| 2024-03-21 | 29.43 | $29.44 | 600 |
| 2024-03-20 | 29.40 | $29.41 | 60 |
| 2024-03-18 | 29.38 | $29.33 | 1336 |
| 2024-03-15 | 29.36 | $29.27 | 10260 |
| 2024-03-14 | 29.36 | $29.30 | 1805 |
| 2024-03-13 | 29.35 | $29.33 | 3292 |
| 2024-03-12 | 29.33 | $29.31 | 323 |
| 2024-03-11 | 29.30 | $29.21 | 211 |
| 2024-03-08 | 29.30 | $29.23 | 49969 |
| 2024-03-07 | 29.29 | $29.24 | 323468 |
| 2024-03-06 | 29.27 | $29.20 | 2243 |
| 2024-03-05 | 29.25 | $29.15 | 1019 |
| 2024-03-04 | 29.25 | $29.21 | 4267 |
| 2024-03-01 | 29.22 | $29.22 | 1308 |
| 2024-02-29 | 29.20 | $29.16 | 1475 |
| 2024-02-28 | 29.17 | $29.13 | 9 |
| 2024-02-27 | 29.15 | $29.15 | 270 |
| 2024-02-26 | 29.12 | $29.13 | 371 |
| 2024-02-23 | 29.09 | $29.14 | — |
| 2024-02-22 | 29.04 | $29.10 | 15854 |
| 2024-02-21 | 29.00 | $28.89 | 1096 |
| 2024-02-20 | 29.00 | $28.83 | 612 |
| 2024-02-16 | 29.00 | $28.93 | 456 |
| 2024-02-15 | 28.98 | $28.95 | 6641 |
| 2024-02-14 | 28.95 | $28.91 | 660 |
| 2024-02-13 | 28.93 | $28.75 | 1743 |
| 2024-02-12 | 28.93 | $28.92 | 6627 |
| 2024-02-09 | 28.90 | $28.94 | 1187 |
| 2024-02-08 | 28.85 | $28.87 | 1192 |
| 2024-02-07 | 28.81 | $28.86 | — |
| 2024-02-06 | 28.77 | $28.77 | 943 |
| 2024-02-05 | 28.73 | $28.75 | 1100 |
| 2024-02-02 | 28.69 | $28.76 | 3432 |
| 2024-02-01 | 28.64 | $28.59 | 378 |
| 2024-01-31 | 28.62 | $28.43 | — |
| 2024-01-30 | 28.63 | $28.66 | — |
| 2024-01-29 | 28.58 | $28.66 | 35 |
| 2024-01-26 | 28.53 | $28.57 | 304 |
| 2024-01-25 | 28.48 | $28.56 | 34 |
| 2024-01-24 | 28.43 | $28.51 | 70 |
| 2024-01-23 | 28.38 | $28.49 | 2277 |
| 2024-01-22 | 28.32 | $28.43 | 396 |
| 2024-01-19 | 28.27 | $28.38 | 502 |
| 2024-01-18 | 28.22 | $28.15 | 1014 |
| 2024-01-17 | 28.20 | $27.98 | 1096 |
| 2024-01-16 | 28.21 | $28.12 | 1679 |
| 2024-01-12 | 28.20 | $28.16 | 2000 |
| 2024-01-11 | 28.17 | $28.14 | 638 |
| 2024-01-10 | 28.15 | $28.14 | 906 |
| 2024-01-09 | 28.11 | $28.04 | 668 |
| 2024-01-08 | 28.09 | $28.05 | 740 |
| 2024-01-05 | 28.06 | $27.79 | 544 |
| 2024-01-04 | 28.08 | $27.74 | 290 |
| 2024-01-03 | 28.12 | $27.82 | 1957 |
| 2024-01-02 | 28.14 | $27.97 | 4277 |
| 2023-12-29 | 28.12 | $28.04 | 994876 |
| 2023-12-28 | 28.09 | $28.06 | 4024 |
| 2023-12-27 | 28.05 | $28.04 | 3609 |
| 2023-12-26 | 28.00 | $28.01 | 3433 |
| 2023-12-22 | 27.95 | $27.93 | 9086 |
| 2023-12-21 | 27.91 | $27.89 | 26851 |
| 2023-12-20 | 27.86 | $27.75 | 11664 |
| 2023-12-19 | 27.83 | $27.98 | 26509 |
| 2023-12-18 | 27.75 | $27.88 | 6603 |
| 2023-12-15 | 27.67 | $27.83 | 29711 |
| 2023-12-14 | 27.59 | $27.79 | 4363 |
| 2023-12-13 | 27.50 | $27.74 | 15884 |
| 2023-12-12 | 27.40 | $27.49 | 5386 |
| 2023-12-11 | 27.34 | $27.36 | 9851 |
| 2023-12-08 | 27.30 | $27.32 | 8969 |
| 2023-12-07 | 27.25 | $27.21 | 5730 |
| 2023-12-06 | 27.22 | $27.05 | 8431 |
| 2023-12-05 | 27.22 | $27.13 | 13881 |
| 2023-12-04 | 27.19 | $27.14 | 7293 |
| 2023-12-01 | 27.16 | $27.25 | 5944 |
| 2023-11-30 | 27.10 | $27.12 | 8528 |
| 2023-11-29 | 27.05 | $27.04 | 3440 |
| 2023-11-28 | 27.01 | $27.06 | 7729 |
| 2023-11-27 | 26.96 | $27.05 | 6197 |
| 2023-11-24 | 26.90 | $27.07 | 1189 |
| 2023-11-22 | 26.82 | $27.06 | 7299 |
| 2023-11-21 | 26.73 | $26.98 | 5294 |
| 2023-11-20 | 26.64 | $27.01 | 5112 |
| 2023-11-17 | 26.53 | $26.85 | 3732 |
| 2023-11-16 | 26.43 | $26.84 | 6475 |
| 2023-11-15 | 26.32 | $26.80 | 7376 |
| 2023-11-14 | 26.19 | $26.76 | 17458 |
| 2023-11-13 | 26.05 | $26.38 | 5284 |
| 2023-11-10 | 25.97 | $26.39 | 8929 |
| 2023-11-09 | 25.88 | $26.06 | 24630 |
| 2023-11-08 | 25.84 | $26.24 | 14474 |
| 2023-11-07 | 25.75 | $26.22 | 4039 |
| 2023-11-06 | 25.66 | $26.15 | 4594 |
| 2023-11-03 | 25.56 | $26.13 | 9146 |
| 2023-11-02 | 25.46 | $25.96 | 8638 |
| 2023-11-01 | 25.38 | $25.60 | 6217 |
| 2023-10-31 | 25.35 | $25.38 | 4154 |
| 2023-10-30 | 25.38 | $25.29 | 7669 |
| 2023-10-27 | 25.43 | $25.04 | 2522 |
| 2023-10-26 | 25.54 | $25.15 | 14352 |
| 2023-10-25 | 25.64 | $25.37 | 6933 |
| 2023-10-24 | 25.72 | $25.64 | 5036 |
| 2023-10-23 | 25.76 | $25.49 | 1952 |
| 2023-10-20 | 25.83 | $25.52 | 3346 |
| 2023-10-19 | 25.91 | $25.77 | 7787 |
| 2023-10-18 | 25.94 | $25.90 | 7789 |
| 2023-10-17 | 25.96 | $26.16 | 10289 |
| 2023-10-16 | 25.93 | $26.20 | 9190 |
| 2023-10-13 | 25.88 | $25.97 | 9425 |
| 2023-10-12 | 25.88 | $26.06 | 7988 |
| 2023-10-11 | 25.85 | $26.21 | 5047 |
| 2023-10-10 | 25.79 | $26.09 | 4090 |
| 2023-10-09 | 25.75 | $25.98 | 6555 |
| 2023-10-06 | 25.72 | $25.84 | 6973 |
| 2023-10-05 | 25.72 | $25.64 | 13389 |
| 2023-10-04 | 25.77 | $25.68 | 16392 |
| 2023-10-03 | 25.81 | $25.54 | 10965 |
| 2023-10-02 | 25.89 | $25.80 | 14532 |
| 2023-09-29 | 25.93 | $25.81 | 8868 |
| 2023-09-28 | 25.98 | $25.84 | 5279 |
| 2023-09-27 | 26.03 | $25.69 | 6034 |
| 2023-09-26 | 26.12 | $25.74 | 34006 |
| 2023-09-25 | 26.22 | $25.96 | 4311 |
| 2023-09-22 | 26.28 | $25.90 | 1152 |
| 2023-09-21 | 26.37 | $25.95 | 7721 |
| 2023-09-20 | 26.46 | $26.26 | 5226 |
| 2023-09-19 | 26.50 | $26.42 | 7296 |
| 2023-09-18 | 26.51 | $26.45 | 1733 |
| 2023-09-15 | 26.52 | $26.44 | 5354 |
| 2023-09-14 | 26.54 | $26.66 | 3748 |
| 2023-09-13 | 26.51 | $26.50 | 8638 |
| 2023-09-12 | 26.50 | $26.48 | 7867 |
| 2023-09-11 | 26.50 | $26.57 | 338 |
| 2023-09-08 | 26.48 | $26.45 | 1365 |
| 2023-09-07 | 26.48 | $26.42 | 3791 |
| 2023-09-06 | 26.49 | $26.50 | 5861 |
| 2023-09-05 | 26.49 | $26.61 | 2110 |
| 2023-09-01 | 26.45 | $26.68 | 2834 |
| 2023-08-31 | 26.40 | $26.64 | 3305 |
| 2023-08-30 | 26.35 | $26.64 | 866 |
| 2023-08-29 | 26.30 | $26.57 | 33073 |
| 2023-08-28 | 26.24 | $26.32 | 3233 |
| 2023-08-25 | 26.23 | $26.20 | 4867 |
| 2023-08-24 | 26.25 | $26.09 | 1057 |
| 2023-08-23 | 26.29 | $26.35 | 5424 |
| 2023-08-22 | 26.28 | $26.12 | 2720 |
| 2023-08-21 | 26.32 | $26.18 | 9084 |
| 2023-08-18 | 26.36 | $26.04 | 825 |
| 2023-08-17 | 26.43 | $26.07 | 5329 |
| 2023-08-16 | 26.51 | $26.20 | 3236 |
| 2023-08-15 | 26.57 | $26.31 | 6751 |
| 2023-08-14 | 26.62 | $26.50 | 5457 |
| 2023-08-11 | 26.63 | $26.42 | 4618 |
| 2023-08-10 | 26.67 | $26.43 | 3744 |
| 2023-08-09 | 26.71 | $26.43 | 2726 |
| 2023-08-08 | 26.75 | $26.54 | 2280 |
| 2023-08-07 | 26.77 | $26.61 | 6473 |
| 2023-08-04 | 26.78 | $26.45 | 2608 |
| 2023-08-03 | 26.83 | $26.57 | 2258 |
| 2023-08-02 | 26.85 | $26.60 | 9815 |
| 2023-08-01 | 26.88 | $26.84 | 10778 |
| 2023-07-31 | 26.85 | $26.81 | 3757 |
| 2023-07-28 | 26.83 | $26.82 | 6075 |
| 2023-07-27 | 26.79 | $26.65 | 3150 |
| 2023-07-26 | 26.79 | $26.76 | 2980 |
| 2023-07-25 | 26.76 | $26.77 | 4982 |
| 2023-07-24 | 26.73 | $26.71 | 6405 |
| 2023-07-21 | 26.69 | $26.64 | 1628 |
| 2023-07-20 | 26.67 | $26.64 | 5361 |
| 2023-07-19 | 26.64 | $26.74 | 3202 |
| 2023-07-18 | 26.58 | $26.73 | 6989 |
| 2023-07-17 | 26.51 | $26.62 | 8788 |
| 2023-07-14 | 26.45 | $26.54 | 3970 |
| 2023-07-13 | 26.40 | $26.52 | 2200 |
| 2023-07-12 | 26.34 | $26.46 | 5302 |
| 2023-07-11 | 26.29 | $26.25 | 20241 |
| 2023-07-10 | 26.26 | $26.15 | 4239 |
| 2023-07-07 | 26.26 | $26.11 | 6316 |
| 2023-07-06 | 26.26 | $26.14 | 5241 |
| 2023-07-05 | 26.25 | $26.29 | 11973 |
| 2023-07-03 | 26.21 | $26.32 | 19770 |
| 2023-06-30 | 26.15 | $26.31 | 5699 |
| 2023-06-29 | 26.08 | $26.07 | 5619 |
| 2023-06-28 | 26.06 | $26.00 | 3049 |
| 2023-06-27 | 26.04 | $26.02 | 2273 |
| 2023-06-26 | 26.01 | $25.82 | 1708 |
| 2023-06-23 | 26.02 | $25.88 | 3149 |
| 2023-06-22 | 26.02 | $25.99 | 8916 |
| 2023-06-21 | 25.99 | $25.95 | 7177 |
| 2023-06-20 | 25.96 | $26.02 | 7460 |
| 2023-06-16 | 25.91 | $26.09 | 7321 |
| 2023-06-15 | 25.84 | $26.14 | 7242 |
| 2023-06-14 | 25.74 | $25.99 | 8956 |
| 2023-06-13 | 25.65 | $25.92 | 8107 |
| 2023-06-12 | 25.57 | $25.80 | 2432 |
| 2023-06-09 | 25.50 | $25.65 | 8078 |
| 2023-06-08 | 25.45 | $25.62 | 5231 |
| 2023-06-07 | 25.39 | $25.51 | 11846 |
| 2023-06-06 | 25.35 | $25.63 | 7539 |
| 2023-06-05 | 25.27 | $25.52 | 7011 |
| 2023-06-02 | 25.20 | $25.59 | 7448 |
| 2023-06-01 | 25.11 | $25.28 | 20545 |
| 2023-05-31 | 25.07 | $25.15 | 21435 |
| 2023-05-30 | 25.05 | $25.19 | 17313 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
37.14
2026-01-15
Close Price
$37.08
Vol: 1000
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
25.10
Average
31.45
Maximum
37.14
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-01-15 | 37.14 | $37.08 | 1000 |
| 2026-01-14 | 37.14 | $37.05 | 1136 |
| 2026-01-13 | 37.14 | $37.10 | 100 |
| 2026-01-12 | 37.13 | $37.14 | 1132 |
| 2026-01-09 | 37.11 | $37.10 | 5000 |
| 2026-01-08 | 37.09 | $37.02 | 100 |
| 2026-01-07 | 37.08 | $37.05 | 140 |
| 2026-01-06 | 37.07 | $37.07 | 300 |
| 2026-01-05 | 37.04 | $37.01 | 100 |
| 2026-01-02 | 37.02 | $36.97 | 2336 |
| 2025-12-31 | 37.01 | $36.94 | 100 |
| 2025-12-30 | 37.01 | $36.98 | 1445 |
| 2025-12-29 | 36.98 | $36.98 | 841 |
| 2025-12-26 | 36.96 | $36.97 | 1135 |
| 2025-12-24 | 36.92 | $36.96 | 200 |
| 2025-12-23 | 36.88 | $36.95 | 100 |
| 2025-12-22 | 36.83 | $36.91 | 331 |
| 2025-12-19 | 36.78 | $36.81 | 1511 |
| 2025-12-18 | 36.75 | $36.70 | 315 |
| 2025-12-17 | 36.75 | $36.61 | 100 |
| 2025-12-16 | 36.77 | $36.70 | 100 |
| 2025-12-15 | 36.76 | $36.71 | 600 |
| 2025-12-12 | 36.75 | $36.70 | 1206 |
| 2025-12-11 | 36.74 | $36.78 | 100 |
| 2025-12-10 | 36.70 | $36.73 | 100 |
| 2025-12-09 | 36.66 | $36.65 | 290 |
| 2025-12-08 | 36.63 | $36.65 | 300 |
| 2025-12-05 | 36.60 | $36.68 | 200 |
| 2025-12-04 | 36.55 | $36.63 | 300 |
| 2025-12-03 | 36.51 | $36.61 | 132 |
| 2025-12-02 | 36.46 | $36.59 | 104 |
| 2025-12-01 | 36.40 | $36.55 | 141 |
| 2025-11-28 | 36.34 | $36.57 | 536 |
| 2025-11-26 | 36.27 | $36.49 | 936 |
| 2025-11-25 | 36.20 | $36.45 | 460 |
| 2025-11-24 | 36.13 | $36.33 | 500 |
| 2025-11-21 | 36.08 | $36.07 | 101 |
| 2025-11-20 | 36.11 | $35.92 | 3332 |
| 2025-11-19 | 36.19 | $36.12 | 129 |
| 2025-11-18 | 36.23 | $36.09 | 4019 |
| 2025-11-17 | 36.28 | $36.10 | 821 |
| 2025-11-14 | 36.35 | $36.28 | 1540 |
| 2025-11-13 | 36.37 | $36.24 | 356 |
| 2025-11-12 | 36.40 | $36.45 | 20022 |
| 2025-11-11 | 36.38 | $36.44 | 20022 |
| 2025-11-10 | 36.35 | $36.43 | 20022 |
| 2025-11-07 | 36.32 | $36.24 | 250 |
| 2025-11-06 | 36.35 | $36.22 | 250 |
| 2025-11-05 | 36.38 | $36.34 | 300 |
| 2025-11-04 | 36.38 | $36.27 | 97 |
| 2025-11-03 | 36.41 | $36.38 | 100 |
| 2025-10-31 | 36.40 | $36.36 | 35 |
| 2025-10-30 | 36.39 | $36.34 | 35 |
| 2025-10-29 | 36.39 | $36.42 | 4776 |
| 2025-10-28 | 36.36 | $36.45 | 4800 |
| 2025-10-27 | 36.32 | $36.46 | 800 |
| 2025-10-24 | 36.25 | $36.39 | 7 |
| 2025-10-23 | 36.20 | $36.30 | 150 |
| 2025-10-22 | 36.16 | $36.21 | 200 |
| 2025-10-21 | 36.14 | $36.29 | 2800 |
| 2025-10-20 | 36.10 | $36.26 | 1000 |
| 2025-10-17 | 36.05 | $36.10 | 3300 |
| 2025-10-16 | 36.04 | $35.97 | 100 |
| 2025-10-15 | 36.07 | $36.06 | 3423 |
| 2025-10-14 | 36.07 | $36.00 | 3423 |
| 2025-10-13 | 36.10 | $35.99 | 600 |
| 2025-10-10 | 36.13 | $35.85 | 248 |
| 2025-10-09 | 36.22 | $36.20 | 100 |
| 2025-10-08 | 36.21 | $36.22 | — |
| 2025-10-07 | 36.19 | $36.17 | 1709 |
| 2025-10-06 | 36.19 | $36.21 | 1709 |
| 2025-10-03 | 36.16 | $36.18 | 2190 |
| 2025-10-02 | 36.14 | $36.17 | 2200 |
| 2025-10-01 | 36.12 | $36.14 | 404 |
| 2025-09-30 | 36.10 | $36.11 | 600 |
| 2025-09-29 | 36.08 | $36.07 | 568 |
| 2025-09-26 | 36.07 | $36.04 | 928 |
| 2025-09-25 | 36.07 | $35.97 | 928 |
| 2025-09-24 | 36.09 | $36.02 | 3716 |
| 2025-09-23 | 36.09 | $36.03 | 6900 |
| 2025-09-22 | 36.08 | $36.10 | 742 |
| 2025-09-19 | 36.06 | $36.08 | 2015 |
| 2025-09-18 | 36.03 | $36.03 | 2015 |
| 2025-09-17 | 36.00 | $36.01 | 2015 |
| 2025-09-16 | 35.98 | $35.99 | 1000 |
| 2025-09-15 | 35.95 | $36.00 | 1000 |
| 2025-09-12 | 35.91 | $35.98 | 503 |
| 2025-09-11 | 35.87 | $35.93 | 503 |
| 2025-09-10 | 35.83 | $35.88 | 73 |
| 2025-09-09 | 35.80 | $35.85 | 1199 |
| 2025-09-08 | 35.77 | $35.80 | 1200 |
| 2025-09-05 | 35.75 | $35.77 | 330 |
| 2025-09-04 | 35.73 | $35.79 | — |
| 2025-09-03 | 35.69 | $35.67 | 298 |
| 2025-09-02 | 35.69 | $35.59 | 1387 |
| 2025-08-29 | 35.71 | $35.67 | 1400 |
| 2025-08-28 | 35.71 | $35.76 | 541 |
| 2025-08-27 | 35.67 | $35.71 | 541 |
| 2025-08-26 | 35.64 | $35.68 | 514 |
| 2025-08-25 | 35.62 | $35.64 | 100 |
| 2025-08-22 | 35.59 | $35.68 | 100 |
| 2025-08-21 | 35.55 | $35.43 | 96 |
| 2025-08-20 | 35.58 | $35.51 | 1541 |
| 2025-08-19 | 35.58 | $35.51 | 1541 |
| 2025-08-18 | 35.59 | $35.60 | 100 |
| 2025-08-15 | 35.56 | $35.58 | — |
| 2025-08-14 | 35.54 | $35.62 | 84 |
| 2025-08-13 | 35.49 | $35.62 | 100 |
| 2025-08-12 | 35.43 | $35.56 | 1288 |
| 2025-08-11 | 35.37 | $35.40 | 1300 |
| 2025-08-08 | 35.35 | $35.44 | 500 |
| 2025-08-07 | 35.31 | $35.30 | 100 |
| 2025-08-06 | 35.30 | $35.33 | 2273 |
| 2025-08-05 | 35.28 | $35.21 | 2300 |
| 2025-08-04 | 35.29 | $35.28 | 200 |
| 2025-08-01 | 35.28 | $35.03 | — |
| 2025-07-31 | 35.34 | $35.24 | — |
| 2025-07-30 | 35.35 | $35.29 | 100 |
| 2025-07-29 | 35.35 | $35.32 | 100 |
| 2025-07-28 | 35.32 | $35.36 | 950 |
| 2025-07-25 | 35.28 | $35.34 | 1000 |
| 2025-07-24 | 35.23 | $35.28 | 304 |
| 2025-07-23 | 35.19 | $35.22 | 304 |
| 2025-07-22 | 35.15 | $35.11 | 300 |
| 2025-07-21 | 35.14 | $35.12 | 495 |
| 2025-07-18 | 35.12 | $35.07 | 530 |
| 2025-07-17 | 35.10 | $35.08 | 142 |
| 2025-07-16 | 35.08 | $34.99 | 417 |
| 2025-07-15 | 35.07 | $34.96 | 417 |
| 2025-07-14 | 35.07 | $35.00 | 1119 |
| 2025-07-11 | 35.05 | $34.99 | 1119 |
| 2025-07-10 | 35.03 | $35.00 | 1119 |
| 2025-07-09 | 34.99 | $34.98 | 100 |
| 2025-07-08 | 34.95 | $34.87 | 200 |
| 2025-07-07 | 34.93 | $34.83 | 900 |
| 2025-07-03 | 34.91 | $34.98 | 900 |
| 2025-07-02 | 34.83 | $34.86 | 900 |
| 2025-07-01 | 34.78 | $34.82 | 4200 |
| 2025-06-30 | 34.71 | $34.85 | 100 |
| 2025-06-27 | 34.63 | $34.75 | 905 |
| 2025-06-26 | 34.54 | $34.69 | 100 |
| 2025-06-25 | 34.46 | $34.54 | 847 |
| 2025-06-24 | 34.40 | $34.53 | 847 |
| 2025-06-23 | 34.33 | $34.31 | 600 |
| 2025-06-20 | 34.31 | $34.12 | — |
| 2025-06-18 | 34.35 | $34.22 | 372 |
| 2025-06-17 | 34.35 | $34.14 | 372 |
| 2025-06-16 | 34.38 | $34.30 | 400 |
| 2025-06-13 | 34.36 | $34.07 | 634 |
| 2025-06-12 | 34.40 | $34.30 | 634 |
| 2025-06-11 | 34.37 | $34.23 | 284 |
| 2025-06-10 | 34.35 | $34.28 | 600 |
| 2025-06-09 | 34.31 | $34.21 | 4130 |
| 2025-06-06 | 34.27 | $34.20 | 4600 |
| 2025-06-05 | 34.22 | $33.98 | 637 |
| 2025-06-04 | 34.22 | $34.08 | 500 |
| 2025-06-03 | 34.19 | $34.07 | 900 |
| 2025-06-02 | 34.15 | $33.95 | 824 |
| 2025-05-30 | 34.13 | $33.90 | 700 |
| 2025-05-29 | 34.11 | $33.86 | 3200 |
| 2025-05-28 | 34.10 | $33.77 | 11948 |
| 2025-05-27 | 34.10 | $33.87 | 3736 |
| 2025-05-23 | 34.06 | $33.48 | 5959 |
| 2025-05-22 | 34.13 | $33.63 | 4400 |
| 2025-05-21 | 34.15 | $33.64 | 1700 |
| 2025-05-20 | 34.17 | $33.97 | 1935 |
| 2025-05-19 | 34.08 | $33.98 | 1117 |
| 2025-05-16 | 33.95 | $33.97 | 6300 |
| 2025-05-15 | 33.79 | $33.82 | 1242 |
| 2025-05-14 | 33.63 | $33.75 | 3220 |
| 2025-05-13 | 33.45 | $33.73 | 10200 |
| 2025-05-12 | 33.23 | $33.55 | 4100 |
| 2025-05-09 | 33.01 | $32.90 | 2334 |
| 2025-05-08 | 32.94 | $32.93 | 16000 |
| 2025-05-07 | 32.83 | $32.76 | 10700 |
| 2025-05-06 | 32.76 | $32.71 | 15635 |
| 2025-05-05 | 32.67 | $32.90 | 9902 |
| 2025-05-02 | 32.50 | $33.01 | 12415 |
| 2025-05-01 | 32.26 | $32.70 | 48300 |
| 2025-04-30 | 32.06 | $32.60 | 28200 |
| 2025-04-29 | 31.84 | $32.52 | 7200 |
| 2025-04-28 | 31.61 | $32.37 | 4200 |
| 2025-04-25 | 31.37 | $32.30 | 1500 |
| 2025-04-24 | 31.11 | $32.10 | 45300 |
| 2025-04-23 | 30.85 | $31.53 | 525 |
| 2025-04-22 | 30.73 | $31.03 | 3035 |
| 2025-04-21 | 30.76 | $30.45 | 603 |
| 2025-04-17 | 30.98 | $31.04 | 300 |
| 2025-04-16 | 31.07 | $31.05 | 100 |
| 2025-04-15 | 31.18 | $31.68 | 334 |
| 2025-04-14 | 31.13 | $31.77 | 400 |
| 2025-04-11 | 31.05 | $31.64 | 944 |
| 2025-04-10 | 31.01 | $31.20 | 2032 |
| 2025-04-09 | 31.10 | $32.04 | 500 |
| 2025-04-08 | 30.97 | $29.94 | 6800 |
| 2025-04-07 | 31.48 | $30.30 | 105 |
| 2025-04-04 | 32.00 | $30.33 | 430 |
| 2025-04-03 | 32.63 | $31.77 | 3100 |
| 2025-04-02 | 32.94 | $33.11 | 610 |
| 2025-04-01 | 32.91 | $32.90 | 116 |
| 2025-03-31 | 32.93 | $32.81 | 110 |
| 2025-03-28 | 32.99 | $32.66 | 300 |
| 2025-03-27 | 33.11 | $33.22 | 900 |
| 2025-03-26 | 33.08 | $33.24 | 100 |
| 2025-03-25 | 33.04 | $33.51 | 100 |
| 2025-03-24 | 32.90 | $33.51 | 100 |
| 2025-03-21 | 32.74 | $33.03 | 2202 |
| 2025-03-20 | 32.70 | $32.99 | 100 |
| 2025-03-19 | 32.67 | $33.06 | 146 |
| 2025-03-18 | 32.62 | $32.77 | 100 |
| 2025-03-17 | 32.65 | $33.06 | 100 |
| 2025-03-14 | 32.60 | $32.87 | 102 |
| 2025-03-13 | 32.60 | $32.30 | 101 |
| 2025-03-12 | 32.79 | $32.65 | 6747 |
| 2025-03-11 | 32.92 | $32.56 | 206 |
| 2025-03-10 | 33.12 | $32.68 | 101 |
| 2025-03-07 | 33.32 | $33.26 | 3100 |
| 2025-03-06 | 33.38 | $33.12 | 226 |
| 2025-03-05 | 33.50 | $33.49 | 300 |
| 2025-03-04 | 33.54 | $33.24 | 3731 |
| 2025-03-03 | 33.67 | $33.41 | 300 |
| 2025-02-28 | 33.76 | $33.74 | 400 |
| 2025-02-27 | 33.78 | $33.51 | 717 |
| 2025-02-26 | 33.87 | $33.74 | 1338 |
| 2025-02-25 | 33.91 | $33.74 | 1327 |
| 2025-02-24 | 33.96 | $33.81 | 200 |
| 2025-02-21 | 33.99 | $33.84 | 100 |
| 2025-02-20 | 34.02 | $34.00 | 100 |
| 2025-02-19 | 34.01 | $34.02 | 342 |
| 2025-02-18 | 33.98 | $33.99 | 100 |
| 2025-02-14 | 33.95 | $33.99 | 200 |
| 2025-02-13 | 33.92 | $33.95 | 201 |
| 2025-02-12 | 33.89 | $33.83 | 332 |
| 2025-02-11 | 33.88 | $33.88 | 100 |
| 2025-02-10 | 33.86 | $33.86 | 5633 |
| 2025-02-07 | 33.84 | $33.78 | 600 |
| 2025-02-06 | 33.84 | $33.85 | 2036 |
| 2025-02-05 | 33.81 | $33.81 | 101 |
| 2025-02-04 | 33.79 | $33.76 | 100 |
| 2025-02-03 | 33.78 | $33.66 | 815 |
| 2025-01-31 | 33.80 | $33.74 | 134 |
| 2025-01-30 | 33.79 | $33.79 | 4008 |
| 2025-01-29 | 33.76 | $33.73 | 100 |
| 2025-01-28 | 33.74 | $33.77 | 200 |
| 2025-01-27 | 33.70 | $33.62 | 118 |
| 2025-01-24 | 33.70 | $33.80 | 227 |
| 2025-01-23 | 33.64 | $33.78 | 600 |
| 2025-01-22 | 33.57 | $33.76 | 1712 |
| 2025-01-21 | 33.49 | $33.72 | 200 |
| 2025-01-17 | 33.40 | $33.61 | 534 |
| 2025-01-16 | 33.33 | $33.51 | 1300 |
| 2025-01-15 | 33.28 | $33.51 | 500 |
| 2025-01-14 | 33.21 | $33.21 | 100 |
| 2025-01-13 | 33.23 | $33.18 | 400 |
| 2025-01-10 | 33.26 | $33.14 | 700 |
| 2025-01-08 | 33.31 | $33.31 | 600 |
| 2025-01-07 | 33.32 | $33.32 | 600 |
| 2025-01-06 | 33.33 | $33.45 | 1100 |
| 2025-01-03 | 33.29 | $33.38 | 700 |
| 2025-01-02 | 33.27 | $33.21 | 1400 |
| 2024-12-31 | 33.31 | $33.19 | 2700 |
| 2024-12-30 | 33.35 | $33.30 | 535 |
| 2024-12-27 | 33.37 | $33.38 | 100 |
| 2024-12-26 | 33.37 | $33.51 | 4300 |
| 2024-12-24 | 33.32 | $33.48 | 7933 |
| 2024-12-23 | 33.28 | $33.34 | 144 |
| 2024-12-20 | 33.27 | $33.21 | 500 |
| 2024-12-19 | 33.30 | $33.02 | 17416 |
| 2024-12-18 | 33.39 | $33.07 | 203 |
| 2024-12-17 | 33.49 | $33.43 | 4200 |
| 2024-12-16 | 33.50 | $33.46 | 411 |
| 2024-12-13 | 33.49 | $33.44 | 21743 |
| 2024-12-12 | 33.49 | $33.42 | 100 |
| 2024-12-11 | 33.50 | $33.47 | 300 |
| 2024-12-10 | 33.48 | $33.39 | 3647 |
| 2024-12-09 | 33.49 | $33.41 | 900 |
| 2024-12-06 | 33.49 | $33.48 | 1100 |
| 2024-12-05 | 33.46 | $33.44 | 547 |
| 2024-12-04 | 33.44 | $33.45 | 600 |
| 2024-12-03 | 33.40 | $33.42 | 10100 |
| 2024-12-02 | 33.37 | $33.40 | 312 |
| 2024-11-29 | 33.33 | $33.37 | 100 |
| 2024-11-27 | 33.29 | $33.31 | 212 |
| 2024-11-26 | 33.26 | $33.33 | 100 |
| 2024-11-25 | 33.21 | $33.26 | 100 |
| 2024-11-22 | 33.18 | $33.20 | 400 |
| 2024-11-21 | 33.15 | $33.13 | 700 |
| 2024-11-20 | 33.14 | $33.06 | 115 |
| 2024-11-19 | 33.14 | $33.08 | 2300 |
| 2024-11-18 | 33.14 | $33.05 | 6100 |
| 2024-11-15 | 33.14 | $32.99 | 100 |
| 2024-11-14 | 33.16 | $33.14 | 146 |
| 2024-11-13 | 33.13 | $33.19 | 1100 |
| 2024-11-12 | 33.08 | $33.17 | 230 |
| 2024-11-11 | 33.02 | $33.19 | 100 |
| 2024-11-08 | 32.94 | $33.18 | 600 |
| 2024-11-07 | 32.85 | $33.13 | 209 |
| 2024-11-06 | 32.75 | $33.03 | 100 |
| 2024-11-05 | 32.65 | $32.70 | 100 |
| 2024-11-04 | 32.64 | $32.51 | 100 |
| 2024-11-01 | 32.69 | $32.54 | 7700 |
| 2024-10-31 | 32.74 | $32.49 | 136 |
| 2024-10-30 | 32.81 | $32.75 | 100 |
| 2024-10-29 | 32.82 | $32.80 | 107 |
| 2024-10-28 | 32.81 | $32.78 | 500 |
| 2024-10-25 | 32.80 | $32.72 | 202 |
| 2024-10-24 | 32.81 | $32.73 | 600 |
| 2024-10-23 | 32.81 | $32.68 | 100 |
| 2024-10-22 | 32.83 | $32.83 | 100 |
| 2024-10-21 | 32.80 | $32.79 | 2112 |
| 2024-10-18 | 32.78 | $32.81 | 140 |
| 2024-10-17 | 32.74 | $32.74 | 100 |
| 2024-10-16 | 32.71 | $32.72 | 7003 |
| 2024-10-15 | 32.68 | $32.66 | 2843 |
| 2024-10-14 | 32.66 | $32.75 | 100 |
| 2024-10-11 | 32.60 | $32.64 | 100 |
| 2024-10-10 | 32.56 | $32.55 | 614 |
| 2024-10-09 | 32.54 | $32.58 | 417 |
| 2024-10-08 | 32.51 | $32.48 | 100 |
| 2024-10-07 | 32.50 | $32.33 | 1100 |
| 2024-10-04 | 32.53 | $32.49 | 434 |
| 2024-10-03 | 32.51 | $32.34 | 1800 |
| 2024-10-02 | 32.53 | $32.39 | 100 |
| 2024-10-01 | 32.54 | $32.37 | 2200 |
| 2024-09-30 | 32.56 | $32.53 | 100 |
| 2024-09-27 | 32.52 | $32.48 | 100 |
| 2024-09-26 | 32.49 | $32.48 | 400 |
| 2024-09-25 | 32.44 | $32.44 | 100 |
| 2024-09-24 | 32.40 | $32.47 | 118 |
| 2024-09-23 | 32.33 | $32.41 | 314 |
| 2024-09-20 | 32.27 | $32.39 | 400 |
| 2024-09-19 | 32.19 | $32.40 | 1100 |
| 2024-09-18 | 32.09 | $32.12 | 932 |
| 2024-09-17 | 32.06 | $32.15 | 100 |
| 2024-09-16 | 32.00 | $32.16 | 100 |
| 2024-09-13 | 31.93 | $32.13 | 100 |
| 2024-09-12 | 31.86 | $32.01 | 100 |
| 2024-09-11 | 31.80 | $31.89 | 101 |
| 2024-09-10 | 31.77 | $31.71 | 300 |
| 2024-09-09 | 31.78 | $31.61 | 141 |
| 2024-09-06 | 31.83 | $31.40 | 21801 |
| 2024-09-05 | 31.96 | $31.69 | 5810 |
| 2024-09-04 | 32.02 | $31.75 | 4900 |
| 2024-09-03 | 32.08 | $31.76 | 1900 |
| 2024-08-30 | 32.13 | $32.17 | — |
| 2024-08-29 | 32.07 | $31.98 | 420 |
| 2024-08-28 | 32.05 | $31.97 | 800 |
| 2024-08-27 | 32.03 | $32.04 | 306 |
| 2024-08-26 | 31.97 | $32.00 | 1300 |
| 2024-08-23 | 31.91 | $32.05 | 100 |
| 2024-08-22 | 31.81 | $31.84 | — |
| 2024-08-21 | 31.76 | $32.01 | 100 |
| 2024-08-20 | 31.65 | $31.95 | 100 |
| 2024-08-19 | 31.52 | $31.98 | 929 |
| 2024-08-16 | 31.36 | $31.82 | 1335 |
| 2024-08-15 | 31.21 | $31.76 | 1100 |
| 2024-08-14 | 31.04 | $31.53 | 5018 |
| 2024-08-13 | 30.92 | $31.42 | — |
| 2024-08-12 | 30.80 | $31.09 | 200 |
| 2024-08-09 | 30.77 | $31.09 | 1245 |
| 2024-08-08 | 30.74 | $30.94 | — |
| 2024-08-07 | 30.75 | $30.51 | 300 |
| 2024-08-06 | 30.90 | $30.68 | 424 |
| 2024-08-05 | 31.04 | $30.35 | 100 |
| 2024-08-02 | 31.31 | $30.99 | 100 |
| 2024-08-01 | 31.44 | $31.34 | 1011 |
| 2024-07-31 | 31.49 | $31.62 | 143 |
| 2024-07-30 | 31.47 | $31.37 | 800 |
| 2024-07-29 | 31.51 | $31.43 | 601 |
| 2024-07-26 | 31.55 | $31.37 | 1 |
| 2024-07-25 | 31.61 | $31.20 | 5624 |
| 2024-07-23 | 31.75 | $31.65 | 6 |
| 2024-07-19 | 31.76 | $31.48 | 815 |
| 2024-07-18 | 31.83 | $31.60 | 7428 |
| 2024-07-17 | 31.87 | $31.72 | 945 |
| 2024-07-16 | 31.88 | $31.91 | 205 |
| 2024-07-15 | 31.83 | $31.83 | 1 |
| 2024-07-12 | 31.79 | $31.80 | 2 |
| 2024-07-11 | 31.75 | $31.71 | 306 |
| 2024-07-10 | 31.72 | $31.82 | 61 |
| 2024-07-09 | 31.65 | $31.69 | 570 |
| 2024-07-05 | 31.59 | $31.66 | 501 |
| 2024-07-03 | 31.54 | $31.57 | 255 |
| 2024-07-02 | 31.49 | $31.49 | 801 |
| 2024-07-01 | 31.46 | $31.39 | 206 |
| 2024-06-28 | 31.45 | $31.36 | 864 |
| 2024-06-27 | 31.44 | $31.37 | 148 |
| 2024-06-26 | 31.42 | $31.37 | 2186 |
| 2024-06-25 | 31.39 | $31.33 | 106 |
| 2024-06-24 | 31.37 | $31.27 | 432 |
| 2024-06-21 | 31.36 | $31.31 | 3 |
| 2024-06-20 | 31.33 | $31.32 | 79 |
| 2024-06-18 | 31.28 | $31.37 | 53 |
| 2024-06-17 | 31.20 | $31.32 | 2428 |
| 2024-06-14 | 31.12 | $31.18 | 842 |
| 2024-06-12 | 31.06 | $31.19 | 395 |
| 2024-06-11 | 30.97 | $30.99 | 8982 |
| 2024-06-10 | 30.93 | $30.95 | 302 |
| 2024-06-06 | 30.90 | $30.93 | 7438 |
| 2024-06-05 | 30.85 | $30.93 | 488 |
| 2024-06-04 | 30.80 | $30.72 | 1201 |
| 2024-06-03 | 30.79 | $30.67 | 217 |
| 2024-05-31 | 30.80 | $30.66 | 7044 |
| 2024-05-30 | 30.80 | $30.53 | 2182 |
| 2024-05-29 | 30.85 | $30.64 | 341 |
| 2024-05-28 | 30.87 | $30.73 | 115 |
| 2024-05-24 | 30.85 | $30.73 | 1328 |
| 2024-05-23 | 30.83 | $30.60 | 18057 |
| 2024-05-22 | 30.84 | $30.69 | 14760 |
| 2024-05-21 | 30.82 | $30.77 | 6120 |
| 2024-05-20 | 30.76 | $30.71 | 23852 |
| 2024-05-17 | 30.70 | $30.70 | 4617 |
| 2024-05-16 | 30.63 | $30.67 | 9423 |
| 2024-05-15 | 30.54 | $30.69 | 48683 |
| 2024-05-14 | 30.43 | $30.47 | 2258 |
| 2024-05-13 | 30.35 | $30.38 | 4076 |
| 2024-05-10 | 30.28 | $30.38 | 7301 |
| 2024-05-09 | 30.19 | $30.33 | 19984 |
| 2024-05-08 | 30.10 | $30.24 | 9911 |
| 2024-05-07 | 30.01 | $30.25 | 9925 |
| 2024-05-06 | 29.89 | $30.23 | 33390 |
| 2024-05-03 | 29.75 | $30.01 | 24674 |
| 2024-05-02 | 29.64 | $29.72 | 30793 |
| 2024-05-01 | 29.61 | $29.61 | 126030 |
| 2024-04-30 | 29.60 | $29.65 | 14400 |
| 2024-04-29 | 29.57 | $29.65 | 1800 |
| 2024-04-26 | 29.54 | $29.64 | 902 |
| 2024-04-25 | 29.50 | $29.56 | 5876 |
| 2024-04-24 | 29.48 | $29.59 | 31 |
| 2024-04-23 | 29.44 | $29.58 | 1852 |
| 2024-04-22 | 29.40 | $29.46 | 76 |
| 2024-04-19 | 29.39 | $29.28 | 250 |
| 2024-04-18 | 29.43 | $29.37 | 907 |
| 2024-04-17 | 29.45 | $29.40 | 800 |
| 2024-04-16 | 29.46 | $29.42 | 593 |
| 2024-04-15 | 29.47 | $29.39 | 257 |
| 2024-04-12 | 29.50 | $29.45 | 5 |
| 2024-04-10 | 29.51 | $29.49 | 301 |
| 2024-04-09 | 29.50 | $29.50 | 160 |
| 2024-04-04 | 29.49 | $29.43 | 10 |
| 2024-04-03 | 29.50 | $29.48 | 69 |
| 2024-04-02 | 29.49 | $29.47 | 9 |
| 2024-04-01 | 29.49 | $29.49 | 956 |
| 2024-03-28 | 29.47 | $29.49 | 1345 |
| 2024-03-26 | 29.45 | $29.45 | 434 |
| 2024-03-25 | 29.43 | $29.42 | 6949 |
| 2024-03-22 | 29.42 | $29.45 | 1 |
| 2024-03-21 | 29.39 | $29.44 | 600 |
| 2024-03-20 | 29.36 | $29.41 | 60 |
| 2024-03-18 | 29.33 | $29.33 | 1336 |
| 2024-03-15 | 29.32 | $29.27 | 10260 |
| 2024-03-14 | 29.32 | $29.30 | 1805 |
| 2024-03-13 | 29.31 | $29.33 | 3292 |
| 2024-03-12 | 29.28 | $29.31 | 323 |
| 2024-03-11 | 29.26 | $29.21 | 211 |
| 2024-03-08 | 29.26 | $29.23 | 49969 |
| 2024-03-07 | 29.25 | $29.24 | 323468 |
| 2024-03-06 | 29.23 | $29.20 | 2243 |
| 2024-03-05 | 29.22 | $29.15 | 1019 |
| 2024-03-04 | 29.22 | $29.21 | 4267 |
| 2024-03-01 | 29.20 | $29.22 | 1308 |
| 2024-02-29 | 29.17 | $29.16 | 1475 |
| 2024-02-28 | 29.15 | $29.13 | 9 |
| 2024-02-27 | 29.13 | $29.15 | 270 |
| 2024-02-26 | 29.10 | $29.13 | 371 |
| 2024-02-23 | 29.06 | $29.14 | — |
| 2024-02-22 | 29.01 | $29.10 | 15854 |
| 2024-02-21 | 28.96 | $28.89 | 1096 |
| 2024-02-20 | 28.96 | $28.83 | 612 |
| 2024-02-16 | 28.98 | $28.93 | 456 |
| 2024-02-15 | 28.96 | $28.95 | 6641 |
| 2024-02-14 | 28.94 | $28.91 | 660 |
| 2024-02-13 | 28.92 | $28.75 | 1743 |
| 2024-02-12 | 28.94 | $28.92 | 6627 |
| 2024-02-09 | 28.91 | $28.94 | 1187 |
| 2024-02-08 | 28.86 | $28.87 | 1192 |
| 2024-02-07 | 28.82 | $28.86 | — |
| 2024-02-06 | 28.76 | $28.77 | 943 |
| 2024-02-05 | 28.73 | $28.75 | 1100 |
| 2024-02-02 | 28.69 | $28.76 | 3432 |
| 2024-02-01 | 28.63 | $28.59 | 378 |
| 2024-01-31 | 28.61 | $28.43 | — |
| 2024-01-30 | 28.63 | $28.66 | — |
| 2024-01-29 | 28.59 | $28.66 | 35 |
| 2024-01-26 | 28.53 | $28.57 | 304 |
| 2024-01-25 | 28.48 | $28.56 | 34 |
| 2024-01-24 | 28.42 | $28.51 | 70 |
| 2024-01-23 | 28.36 | $28.49 | 2277 |
| 2024-01-22 | 28.29 | $28.43 | 396 |
| 2024-01-19 | 28.22 | $28.38 | 502 |
| 2024-01-18 | 28.14 | $28.15 | 1014 |
| 2024-01-17 | 28.13 | $27.98 | 1096 |
| 2024-01-16 | 28.16 | $28.12 | 1679 |
| 2024-01-12 | 28.15 | $28.16 | 2000 |
| 2024-01-11 | 28.12 | $28.14 | 638 |
| 2024-01-10 | 28.09 | $28.14 | 906 |
| 2024-01-09 | 28.05 | $28.04 | 668 |
| 2024-01-08 | 28.03 | $28.05 | 740 |
| 2024-01-05 | 28.00 | $27.79 | 544 |
| 2024-01-04 | 28.04 | $27.74 | 290 |
| 2024-01-03 | 28.11 | $27.82 | 1957 |
| 2024-01-02 | 28.15 | $27.97 | 4277 |
| 2023-12-29 | 28.16 | $28.04 | 994876 |
| 2023-12-28 | 28.14 | $28.06 | 4024 |
| 2023-12-27 | 28.11 | $28.04 | 3609 |
| 2023-12-26 | 28.07 | $28.01 | 3433 |
| 2023-12-22 | 28.02 | $27.93 | 9086 |
| 2023-12-21 | 27.99 | $27.89 | 26851 |
| 2023-12-20 | 27.95 | $27.75 | 11664 |
| 2023-12-19 | 27.95 | $27.98 | 26509 |
| 2023-12-18 | 27.86 | $27.88 | 6603 |
| 2023-12-15 | 27.78 | $27.83 | 29711 |
| 2023-12-14 | 27.69 | $27.79 | 4363 |
| 2023-12-13 | 27.59 | $27.74 | 15884 |
| 2023-12-12 | 27.48 | $27.49 | 5386 |
| 2023-12-11 | 27.42 | $27.36 | 9851 |
| 2023-12-08 | 27.38 | $27.32 | 8969 |
| 2023-12-07 | 27.34 | $27.21 | 5730 |
| 2023-12-06 | 27.33 | $27.05 | 8431 |
| 2023-12-05 | 27.35 | $27.13 | 13881 |
| 2023-12-04 | 27.35 | $27.14 | 7293 |
| 2023-12-01 | 27.34 | $27.25 | 5944 |
| 2023-11-30 | 27.29 | $27.12 | 8528 |
| 2023-11-29 | 27.26 | $27.04 | 3440 |
| 2023-11-28 | 27.24 | $27.06 | 7729 |
| 2023-11-27 | 27.21 | $27.05 | 6197 |
| 2023-11-24 | 27.16 | $27.07 | 1189 |
| 2023-11-22 | 27.10 | $27.06 | 7299 |
| 2023-11-21 | 27.01 | $26.98 | 5294 |
| 2023-11-20 | 26.92 | $27.01 | 5112 |
| 2023-11-17 | 26.80 | $26.85 | 3732 |
| 2023-11-16 | 26.70 | $26.84 | 6475 |
| 2023-11-15 | 26.57 | $26.80 | 7376 |
| 2023-11-14 | 26.42 | $26.76 | 17458 |
| 2023-11-13 | 26.24 | $26.38 | 5284 |
| 2023-11-10 | 26.15 | $26.39 | 8929 |
| 2023-11-09 | 26.03 | $26.06 | 24630 |
| 2023-11-08 | 25.98 | $26.24 | 14474 |
| 2023-11-07 | 25.87 | $26.22 | 4039 |
| 2023-11-06 | 25.74 | $26.15 | 4594 |
| 2023-11-03 | 25.61 | $26.13 | 9146 |
| 2023-11-02 | 25.44 | $25.96 | 8638 |
| 2023-11-01 | 25.31 | $25.60 | 6217 |
| 2023-10-31 | 25.25 | $25.38 | 4154 |
| 2023-10-30 | 25.26 | $25.29 | 7669 |
| 2023-10-27 | 25.31 | $25.04 | 2522 |
| 2023-10-26 | 25.45 | $25.15 | 14352 |
| 2023-10-25 | 25.59 | $25.37 | 6933 |
| 2023-10-24 | 25.69 | $25.64 | 5036 |
| 2023-10-23 | 25.73 | $25.49 | 1952 |
| 2023-10-20 | 25.83 | $25.52 | 3346 |
| 2023-10-19 | 25.93 | $25.77 | 7787 |
| 2023-10-18 | 25.99 | $25.90 | 7789 |
| 2023-10-17 | 26.02 | $26.16 | 10289 |
| 2023-10-16 | 25.97 | $26.20 | 9190 |
| 2023-10-13 | 25.90 | $25.97 | 9425 |
| 2023-10-12 | 25.89 | $26.06 | 7988 |
| 2023-10-11 | 25.84 | $26.21 | 5047 |
| 2023-10-10 | 25.74 | $26.09 | 4090 |
| 2023-10-09 | 25.66 | $25.98 | 6555 |
| 2023-10-06 | 25.60 | $25.84 | 6973 |
| 2023-10-05 | 25.58 | $25.64 | 13389 |
| 2023-10-04 | 25.62 | $25.68 | 16392 |
| 2023-10-03 | 25.65 | $25.54 | 10965 |
| 2023-10-02 | 25.75 | $25.80 | 14532 |
| 2023-09-29 | 25.78 | $25.81 | 8868 |
| 2023-09-28 | 25.83 | $25.84 | 5279 |
| 2023-09-27 | 25.87 | $25.69 | 6034 |
| 2023-09-26 | 25.98 | $25.74 | 34006 |
| 2023-09-25 | 26.10 | $25.96 | 4311 |
| 2023-09-22 | 26.19 | $25.90 | 1152 |
| 2023-09-21 | 26.30 | $25.95 | 7721 |
| 2023-09-20 | 26.43 | $26.26 | 5226 |
| 2023-09-19 | 26.49 | $26.42 | 7296 |
| 2023-09-18 | 26.51 | $26.45 | 1733 |
| 2023-09-15 | 26.53 | $26.44 | 5354 |
| 2023-09-14 | 26.55 | $26.66 | 3748 |
| 2023-09-13 | 26.51 | $26.50 | 8638 |
| 2023-09-12 | 26.50 | $26.48 | 7867 |
| 2023-09-11 | 26.50 | $26.57 | 338 |
| 2023-09-08 | 26.48 | $26.45 | 1365 |
| 2023-09-07 | 26.49 | $26.42 | 3791 |
| 2023-09-06 | 26.50 | $26.50 | 5861 |
| 2023-09-05 | 26.50 | $26.61 | 2110 |
| 2023-09-01 | 26.45 | $26.68 | 2834 |
| 2023-08-31 | 26.38 | $26.64 | 3305 |
| 2023-08-30 | 26.30 | $26.64 | 866 |
| 2023-08-29 | 26.21 | $26.57 | 33073 |
| 2023-08-28 | 26.11 | $26.32 | 3233 |
| 2023-08-25 | 26.08 | $26.20 | 4867 |
| 2023-08-24 | 26.09 | $26.09 | 1057 |
| 2023-08-23 | 26.13 | $26.35 | 5424 |
| 2023-08-22 | 26.10 | $26.12 | 2720 |
| 2023-08-21 | 26.13 | $26.18 | 9084 |
| 2023-08-18 | 26.17 | $26.04 | 825 |
| 2023-08-17 | 26.25 | $26.07 | 5329 |
| 2023-08-16 | 26.35 | $26.20 | 3236 |
| 2023-08-15 | 26.43 | $26.31 | 6751 |
| 2023-08-14 | 26.49 | $26.50 | 5457 |
| 2023-08-11 | 26.50 | $26.42 | 4618 |
| 2023-08-10 | 26.54 | $26.43 | 3744 |
| 2023-08-09 | 26.59 | $26.43 | 2726 |
| 2023-08-08 | 26.65 | $26.54 | 2280 |
| 2023-08-07 | 26.69 | $26.61 | 6473 |
| 2023-08-04 | 26.71 | $26.45 | 2608 |
| 2023-08-03 | 26.78 | $26.57 | 2258 |
| 2023-08-02 | 26.83 | $26.60 | 9815 |
| 2023-08-01 | 26.88 | $26.84 | 10778 |
| 2023-07-31 | 26.86 | $26.81 | 3757 |
| 2023-07-28 | 26.84 | $26.82 | 6075 |
| 2023-07-27 | 26.80 | $26.65 | 3150 |
| 2023-07-26 | 26.82 | $26.76 | 2980 |
| 2023-07-25 | 26.80 | $26.77 | 4982 |
| 2023-07-24 | 26.76 | $26.71 | 6405 |
| 2023-07-21 | 26.73 | $26.64 | 1628 |
| 2023-07-20 | 26.72 | $26.64 | 5361 |
| 2023-07-19 | 26.69 | $26.74 | 3202 |
| 2023-07-18 | 26.63 | $26.73 | 6989 |
| 2023-07-17 | 26.55 | $26.62 | 8788 |
| 2023-07-14 | 26.48 | $26.54 | 3970 |
| 2023-07-13 | 26.43 | $26.52 | 2200 |
| 2023-07-12 | 26.36 | $26.46 | 5302 |
| 2023-07-11 | 26.29 | $26.25 | 20241 |
| 2023-07-10 | 26.28 | $26.15 | 4239 |
| 2023-07-07 | 26.29 | $26.11 | 6316 |
| 2023-07-06 | 26.30 | $26.14 | 5241 |
| 2023-07-05 | 26.31 | $26.29 | 11973 |
| 2023-07-03 | 26.27 | $26.32 | 19770 |
| 2023-06-30 | 26.21 | $26.31 | 5699 |
| 2023-06-29 | 26.13 | $26.07 | 5619 |
| 2023-06-28 | 26.11 | $26.00 | 3049 |
| 2023-06-27 | 26.11 | $26.02 | 2273 |
| 2023-06-26 | 26.09 | $25.82 | 1708 |
| 2023-06-23 | 26.12 | $25.88 | 3149 |
| 2023-06-22 | 26.15 | $25.99 | 8916 |
| 2023-06-21 | 26.13 | $25.95 | 7177 |
| 2023-06-20 | 26.12 | $26.02 | 7460 |
| 2023-06-16 | 26.09 | $26.09 | 7321 |
| 2023-06-15 | 26.01 | $26.14 | 7242 |
| 2023-06-14 | 25.90 | $25.99 | 8956 |
| 2023-06-13 | 25.81 | $25.92 | 8107 |
| 2023-06-12 | 25.71 | $25.80 | 2432 |
| 2023-06-09 | 25.63 | $25.65 | 8078 |
| 2023-06-08 | 25.58 | $25.62 | 5231 |
| 2023-06-07 | 25.52 | $25.51 | 11846 |
| 2023-06-06 | 25.47 | $25.63 | 7539 |
| 2023-06-05 | 25.38 | $25.52 | 7011 |
| 2023-06-02 | 25.30 | $25.59 | 7448 |
| 2023-06-01 | 25.18 | $25.28 | 20545 |
| 2023-05-31 | 25.12 | $25.15 | 21435 |
| 2023-05-30 | 25.10 | $25.19 | 17313 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
64.83
2026-01-15
Close Price
$37.08
Vol: 1000
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.08
Average
60.99
Maximum
84.99
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-01-15 | 64.83 | $37.08 | 1000 |
| 2026-01-14 | 63.76 | $37.05 | 1136 |
| 2026-01-13 | 66.99 | $37.10 | 100 |
| 2026-01-12 | 69.68 | $37.14 | 1132 |
| 2026-01-09 | 68.48 | $37.10 | 5000 |
| 2026-01-08 | 65.91 | $37.02 | 100 |
| 2026-01-07 | 67.88 | $37.05 | 140 |
| 2026-01-06 | 69.19 | $37.07 | 300 |
| 2026-01-05 | 67.40 | $37.01 | 100 |
| 2026-01-02 | 66.15 | $36.97 | 2336 |
| 2025-12-31 | 65.21 | $36.94 | 100 |
| 2025-12-30 | 67.60 | $36.98 | 1445 |
| 2025-12-29 | 67.60 | $36.98 | 841 |
| 2025-12-26 | 67.33 | $36.97 | 1135 |
| 2025-12-24 | 67.07 | $36.96 | 200 |
| 2025-12-23 | 66.82 | $36.95 | 100 |
| 2025-12-22 | 65.82 | $36.91 | 331 |
| 2025-12-19 | 63.20 | $36.81 | 1511 |
| 2025-12-18 | 60.00 | $36.70 | 315 |
| 2025-12-17 | 57.10 | $36.61 | 100 |
| 2025-12-16 | 61.33 | $36.70 | 100 |
| 2025-12-15 | 61.81 | $36.71 | 600 |
| 2025-12-12 | 61.52 | $36.70 | 1206 |
| 2025-12-11 | 65.26 | $36.78 | 100 |
| 2025-12-10 | 63.96 | $36.73 | 100 |
| 2025-12-09 | 61.79 | $36.65 | 290 |
| 2025-12-08 | 61.79 | $36.65 | 300 |
| 2025-12-05 | 63.08 | $36.68 | 200 |
| 2025-12-04 | 61.81 | $36.63 | 300 |
| 2025-12-03 | 61.31 | $36.61 | 132 |
| 2025-12-02 | 60.82 | $36.59 | 104 |
| 2025-12-01 | 59.86 | $36.55 | 141 |
| 2025-11-28 | 60.57 | $36.57 | 536 |
| 2025-11-26 | 58.71 | $36.49 | 936 |
| 2025-11-25 | 57.77 | $36.45 | 460 |
| 2025-11-24 | 54.83 | $36.33 | 500 |
| 2025-11-21 | 47.26 | $36.07 | 101 |
| 2025-11-20 | 41.93 | $35.92 | 3332 |
| 2025-11-19 | 48.09 | $36.12 | 129 |
| 2025-11-18 | 46.98 | $36.09 | 4019 |
| 2025-11-17 | 47.30 | $36.10 | 821 |
| 2025-11-14 | 53.53 | $36.28 | 1540 |
| 2025-11-13 | 52.20 | $36.24 | 356 |
| 2025-11-12 | 60.90 | $36.45 | 20022 |
| 2025-11-11 | 60.60 | $36.44 | 20022 |
| 2025-11-10 | 60.32 | $36.43 | 20022 |
| 2025-11-07 | 54.32 | $36.24 | 250 |
| 2025-11-06 | 53.62 | $36.22 | 250 |
| 2025-11-05 | 58.76 | $36.34 | 300 |
| 2025-11-04 | 56.45 | $36.27 | 97 |
| 2025-11-03 | 61.60 | $36.38 | 100 |
| 2025-10-31 | 60.98 | $36.36 | 35 |
| 2025-10-30 | 60.38 | $36.34 | 35 |
| 2025-10-29 | 64.15 | $36.42 | 4776 |
| 2025-10-28 | 65.61 | $36.45 | 4800 |
| 2025-10-27 | 66.08 | $36.46 | 800 |
| 2025-10-24 | 64.36 | $36.39 | 7 |
| 2025-10-23 | 62.01 | $36.30 | 150 |
| 2025-10-22 | 59.48 | $36.21 | 200 |
| 2025-10-21 | 63.03 | $36.29 | 2800 |
| 2025-10-20 | 62.23 | $36.26 | 1000 |
| 2025-10-17 | 57.54 | $36.10 | 3300 |
| 2025-10-16 | 53.05 | $35.97 | 100 |
| 2025-10-15 | 57.02 | $36.06 | 3423 |
| 2025-10-14 | 54.88 | $36.00 | 3423 |
| 2025-10-13 | 54.52 | $35.99 | 600 |
| 2025-10-10 | 49.15 | $35.85 | 248 |
| 2025-10-09 | 68.31 | $36.20 | 100 |
| 2025-10-08 | 69.78 | $36.22 | — |
| 2025-10-07 | 68.15 | $36.17 | 1709 |
| 2025-10-06 | 71.07 | $36.21 | 1709 |
| 2025-10-03 | 70.16 | $36.18 | 2190 |
| 2025-10-02 | 69.86 | $36.17 | 2200 |
| 2025-10-01 | 68.97 | $36.14 | 404 |
| 2025-09-30 | 68.07 | $36.11 | 600 |
| 2025-09-29 | 66.86 | $36.07 | 568 |
| 2025-09-26 | 65.93 | $36.04 | 928 |
| 2025-09-25 | 63.69 | $35.97 | 928 |
| 2025-09-24 | 66.67 | $36.02 | 3716 |
| 2025-09-23 | 67.26 | $36.03 | 6900 |
| 2025-09-22 | 71.52 | $36.10 | 742 |
| 2025-09-19 | 71.03 | $36.08 | 2015 |
| 2025-09-18 | 69.77 | $36.03 | 2015 |
| 2025-09-17 | 69.26 | $36.01 | 2015 |
| 2025-09-16 | 68.77 | $35.99 | 1000 |
| 2025-09-15 | 69.30 | $36.00 | 1000 |
| 2025-09-12 | 68.84 | $35.98 | 503 |
| 2025-09-11 | 67.70 | $35.93 | 503 |
| 2025-09-10 | 66.53 | $35.88 | 73 |
| 2025-09-09 | 65.83 | $35.85 | 1199 |
| 2025-09-08 | 64.65 | $35.80 | 1200 |
| 2025-09-05 | 63.94 | $35.77 | 330 |
| 2025-09-04 | 64.76 | $35.79 | — |
| 2025-09-03 | 61.97 | $35.67 | 298 |
| 2025-09-02 | 59.97 | $35.59 | 1387 |
| 2025-08-29 | 63.13 | $35.67 | 1400 |
| 2025-08-28 | 66.90 | $35.76 | 541 |
| 2025-08-27 | 65.82 | $35.71 | 541 |
| 2025-08-26 | 65.18 | $35.68 | 514 |
| 2025-08-25 | 64.32 | $35.64 | 100 |
| 2025-08-22 | 65.86 | $35.68 | 100 |
| 2025-08-21 | 60.23 | $35.43 | 96 |
| 2025-08-20 | 63.41 | $35.51 | 1541 |
| 2025-08-19 | 63.41 | $35.51 | 1541 |
| 2025-08-18 | 67.00 | $35.60 | 100 |
| 2025-08-15 | 66.60 | $35.58 | — |
| 2025-08-14 | 68.17 | $35.62 | 84 |
| 2025-08-13 | 68.17 | $35.62 | 100 |
| 2025-08-12 | 67.12 | $35.56 | 1288 |
| 2025-08-11 | 64.13 | $35.40 | 1300 |
| 2025-08-08 | 65.54 | $35.44 | 500 |
| 2025-08-07 | 62.81 | $35.30 | 100 |
| 2025-08-06 | 63.84 | $35.33 | 2273 |
| 2025-08-05 | 61.44 | $35.21 | 2300 |
| 2025-08-04 | 63.79 | $35.28 | 200 |
| 2025-08-01 | 58.39 | $35.03 | — |
| 2025-07-31 | 66.27 | $35.24 | — |
| 2025-07-30 | 68.36 | $35.29 | 100 |
| 2025-07-29 | 69.61 | $35.32 | 100 |
| 2025-07-28 | 71.26 | $35.36 | 950 |
| 2025-07-25 | 70.93 | $35.34 | 1000 |
| 2025-07-24 | 69.96 | $35.28 | 304 |
| 2025-07-23 | 68.97 | $35.22 | 304 |
| 2025-07-22 | 67.08 | $35.11 | 300 |
| 2025-07-21 | 67.44 | $35.12 | 495 |
| 2025-07-18 | 66.60 | $35.07 | 530 |
| 2025-07-17 | 66.93 | $35.08 | 142 |
| 2025-07-16 | 65.48 | $34.99 | 417 |
| 2025-07-15 | 64.99 | $34.96 | 417 |
| 2025-07-14 | 66.17 | $35.00 | 1119 |
| 2025-07-11 | 66.02 | $34.99 | 1119 |
| 2025-07-10 | 66.30 | $35.00 | 1119 |
| 2025-07-09 | 66.03 | $34.98 | 100 |
| 2025-07-08 | 64.57 | $34.87 | 200 |
| 2025-07-07 | 64.03 | $34.83 | 900 |
| 2025-07-03 | 67.67 | $34.98 | 900 |
| 2025-07-02 | 66.21 | $34.86 | 900 |
| 2025-07-01 | 65.72 | $34.82 | 4200 |
| 2025-06-30 | 66.41 | $34.85 | 100 |
| 2025-06-27 | 65.26 | $34.75 | 905 |
| 2025-06-26 | 64.57 | $34.69 | 100 |
| 2025-06-25 | 62.81 | $34.54 | 847 |
| 2025-06-24 | 62.69 | $34.53 | 847 |
| 2025-06-23 | 60.06 | $34.31 | 600 |
| 2025-06-20 | 57.60 | $34.12 | — |
| 2025-06-18 | 59.43 | $34.22 | 372 |
| 2025-06-17 | 58.43 | $34.14 | 372 |
| 2025-06-16 | 61.30 | $34.30 | 400 |
| 2025-06-13 | 58.51 | $34.07 | 634 |
| 2025-06-12 | 62.81 | $34.30 | 634 |
| 2025-06-11 | 62.01 | $34.23 | 284 |
| 2025-06-10 | 62.93 | $34.28 | 600 |
| 2025-06-09 | 62.18 | $34.21 | 4130 |
| 2025-06-06 | 62.08 | $34.20 | 4600 |
| 2025-06-05 | 59.76 | $33.98 | 637 |
| 2025-06-04 | 61.38 | $34.08 | 500 |
| 2025-06-03 | 61.28 | $34.07 | 900 |
| 2025-06-02 | 60.10 | $33.95 | 824 |
| 2025-05-30 | 59.62 | $33.90 | 700 |
| 2025-05-29 | 59.24 | $33.86 | 3200 |
| 2025-05-28 | 58.41 | $33.77 | 11948 |
| 2025-05-27 | 59.69 | $33.87 | 3736 |
| 2025-05-23 | 56.12 | $33.48 | 5959 |
| 2025-05-22 | 58.00 | $33.63 | 4400 |
| 2025-05-21 | 58.12 | $33.64 | 1700 |
| 2025-05-20 | 62.27 | $33.97 | 1935 |
| 2025-05-19 | 62.40 | $33.98 | 1117 |
| 2025-05-16 | 62.32 | $33.97 | 6300 |
| 2025-05-15 | 61.24 | $33.82 | 1242 |
| 2025-05-14 | 60.74 | $33.75 | 3220 |
| 2025-05-13 | 60.60 | $33.73 | 10200 |
| 2025-05-12 | 59.38 | $33.55 | 4100 |
| 2025-05-09 | 54.56 | $32.90 | 2334 |
| 2025-05-08 | 54.84 | $32.93 | 16000 |
| 2025-05-07 | 53.53 | $32.76 | 10700 |
| 2025-05-06 | 53.15 | $32.71 | 15635 |
| 2025-05-05 | 54.77 | $32.90 | 9902 |
| 2025-05-02 | 55.70 | $33.01 | 12415 |
| 2025-05-01 | 53.59 | $32.70 | 48300 |
| 2025-04-30 | 52.90 | $32.60 | 28200 |
| 2025-04-29 | 52.36 | $32.52 | 7200 |
| 2025-04-28 | 51.37 | $32.37 | 4200 |
| 2025-04-25 | 50.92 | $32.30 | 1500 |
| 2025-04-24 | 49.66 | $32.10 | 45300 |
| 2025-04-23 | 45.87 | $31.53 | 525 |
| 2025-04-22 | 42.25 | $31.03 | 3035 |
| 2025-04-21 | 37.66 | $30.45 | 603 |
| 2025-04-17 | 40.80 | $31.04 | 300 |
| 2025-04-16 | 40.85 | $31.05 | 100 |
| 2025-04-15 | 44.42 | $31.68 | 334 |
| 2025-04-14 | 44.95 | $31.77 | 400 |
| 2025-04-11 | 44.03 | $31.64 | 944 |
| 2025-04-10 | 40.85 | $31.20 | 2032 |
| 2025-04-09 | 45.54 | $32.04 | 500 |
| 2025-04-08 | 25.08 | $29.94 | 6800 |
| 2025-04-07 | 26.72 | $30.30 | 105 |
| 2025-04-04 | 26.86 | $30.33 | 430 |
| 2025-04-03 | 35.18 | $31.77 | 3100 |
| 2025-04-02 | 48.44 | $33.11 | 610 |
| 2025-04-01 | 45.38 | $32.90 | 116 |
| 2025-03-31 | 44.02 | $32.81 | 110 |
| 2025-03-28 | 41.73 | $32.66 | 300 |
| 2025-03-27 | 48.81 | $33.22 | 900 |
| 2025-03-26 | 49.10 | $33.24 | 100 |
| 2025-03-25 | 53.04 | $33.51 | 100 |
| 2025-03-24 | 53.04 | $33.51 | 100 |
| 2025-03-21 | 46.10 | $33.03 | 2202 |
| 2025-03-20 | 45.46 | $32.99 | 100 |
| 2025-03-19 | 46.37 | $33.06 | 146 |
| 2025-03-18 | 41.77 | $32.77 | 100 |
| 2025-03-17 | 45.47 | $33.06 | 100 |
| 2025-03-14 | 42.29 | $32.87 | 102 |
| 2025-03-13 | 30.75 | $32.30 | 101 |
| 2025-03-12 | 34.81 | $32.65 | 6747 |
| 2025-03-11 | 32.64 | $32.56 | 206 |
| 2025-03-10 | 34.07 | $32.68 | 101 |
| 2025-03-07 | 42.72 | $33.26 | 3100 |
| 2025-03-06 | 39.18 | $33.12 | 226 |
| 2025-03-05 | 46.37 | $33.49 | 300 |
| 2025-03-04 | 39.21 | $33.24 | 3731 |
| 2025-03-03 | 42.91 | $33.41 | 300 |
| 2025-02-28 | 51.96 | $33.74 | 400 |
| 2025-02-27 | 44.17 | $33.51 | 717 |
| 2025-02-26 | 52.21 | $33.74 | 1338 |
| 2025-02-25 | 52.21 | $33.74 | 1327 |
| 2025-02-24 | 54.97 | $33.81 | 200 |
| 2025-02-21 | 56.17 | $33.84 | 100 |
| 2025-02-20 | 63.19 | $34.00 | 100 |
| 2025-02-19 | 64.14 | $34.02 | 342 |
| 2025-02-18 | 63.35 | $33.99 | 100 |
| 2025-02-14 | 63.35 | $33.99 | 200 |
| 2025-02-13 | 62.36 | $33.95 | 201 |
| 2025-02-12 | 59.21 | $33.83 | 332 |
| 2025-02-11 | 61.24 | $33.88 | 100 |
| 2025-02-10 | 60.73 | $33.86 | 5633 |
| 2025-02-07 | 58.65 | $33.78 | 600 |
| 2025-02-06 | 61.35 | $33.85 | 2036 |
| 2025-02-05 | 60.36 | $33.81 | 101 |
| 2025-02-04 | 59.12 | $33.76 | 100 |
| 2025-02-03 | 56.53 | $33.66 | 815 |
| 2025-01-31 | 59.39 | $33.74 | 134 |
| 2025-01-30 | 61.22 | $33.79 | 4008 |
| 2025-01-29 | 59.81 | $33.73 | 100 |
| 2025-01-28 | 61.22 | $33.77 | 200 |
| 2025-01-27 | 57.65 | $33.62 | 118 |
| 2025-01-24 | 64.41 | $33.80 | 227 |
| 2025-01-23 | 63.97 | $33.78 | 600 |
| 2025-01-22 | 63.53 | $33.76 | 1712 |
| 2025-01-21 | 62.68 | $33.72 | 200 |
| 2025-01-17 | 60.24 | $33.61 | 534 |
| 2025-01-16 | 57.87 | $33.51 | 1300 |
| 2025-01-15 | 57.87 | $33.51 | 500 |
| 2025-01-14 | 49.75 | $33.21 | 100 |
| 2025-01-13 | 48.81 | $33.18 | 400 |
| 2025-01-10 | 47.57 | $33.14 | 700 |
| 2025-01-08 | 52.72 | $33.31 | 600 |
| 2025-01-07 | 53.04 | $33.32 | 600 |
| 2025-01-06 | 57.36 | $33.45 | 1100 |
| 2025-01-03 | 55.51 | $33.38 | 700 |
| 2025-01-02 | 50.55 | $33.21 | 1400 |
| 2024-12-31 | 49.93 | $33.19 | 2700 |
| 2024-12-30 | 53.45 | $33.30 | 535 |
| 2024-12-27 | 56.18 | $33.38 | 100 |
| 2024-12-26 | 61.00 | $33.51 | 4300 |
| 2024-12-24 | 60.26 | $33.48 | 7933 |
| 2024-12-23 | 56.57 | $33.34 | 144 |
| 2024-12-20 | 52.69 | $33.21 | 500 |
| 2024-12-19 | 46.00 | $33.02 | 17416 |
| 2024-12-18 | 47.69 | $33.07 | 203 |
| 2024-12-17 | 63.64 | $33.43 | 4200 |
| 2024-12-16 | 65.37 | $33.46 | 411 |
| 2024-12-13 | 64.76 | $33.44 | 21743 |
| 2024-12-12 | 64.16 | $33.42 | 100 |
| 2024-12-11 | 66.85 | $33.47 | 300 |
| 2024-12-10 | 64.60 | $33.39 | 3647 |
| 2024-12-09 | 65.66 | $33.41 | 900 |
| 2024-12-06 | 69.45 | $33.48 | 1100 |
| 2024-12-05 | 68.46 | $33.44 | 547 |
| 2024-12-04 | 68.99 | $33.45 | 600 |
| 2024-12-03 | 68.29 | $33.42 | 10100 |
| 2024-12-02 | 67.83 | $33.40 | 312 |
| 2024-11-29 | 67.15 | $33.37 | 100 |
| 2024-11-27 | 65.78 | $33.31 | 212 |
| 2024-11-26 | 66.66 | $33.33 | 100 |
| 2024-11-25 | 65.10 | $33.26 | 100 |
| 2024-11-22 | 63.73 | $33.20 | 400 |
| 2024-11-21 | 62.07 | $33.13 | 700 |
| 2024-11-20 | 60.34 | $33.06 | 115 |
| 2024-11-19 | 61.10 | $33.08 | 2300 |
| 2024-11-18 | 60.39 | $33.05 | 6100 |
| 2024-11-15 | 58.98 | $32.99 | 100 |
| 2024-11-14 | 64.44 | $33.14 | 146 |
| 2024-11-13 | 66.38 | $33.19 | 1100 |
| 2024-11-12 | 65.99 | $33.17 | 230 |
| 2024-11-11 | 66.73 | $33.19 | 100 |
| 2024-11-08 | 66.55 | $33.18 | 600 |
| 2024-11-07 | 65.68 | $33.13 | 209 |
| 2024-11-06 | 63.90 | $33.03 | 100 |
| 2024-11-05 | 56.90 | $32.70 | 100 |
| 2024-11-04 | 51.78 | $32.51 | 100 |
| 2024-11-01 | 52.72 | $32.54 | 7700 |
| 2024-10-31 | 51.32 | $32.49 | 136 |
| 2024-10-30 | 60.10 | $32.75 | 100 |
| 2024-10-29 | 62.03 | $32.80 | 107 |
| 2024-10-28 | 61.56 | $32.78 | 500 |
| 2024-10-25 | 60.15 | $32.72 | 202 |
| 2024-10-24 | 60.51 | $32.73 | 600 |
| 2024-10-23 | 59.38 | $32.68 | 100 |
| 2024-10-22 | 64.63 | $32.83 | 100 |
| 2024-10-21 | 63.82 | $32.79 | 2112 |
| 2024-10-18 | 64.52 | $32.81 | 140 |
| 2024-10-17 | 63.18 | $32.74 | 100 |
| 2024-10-16 | 62.79 | $32.72 | 7003 |
| 2024-10-15 | 61.65 | $32.66 | 2843 |
| 2024-10-14 | 64.47 | $32.75 | 100 |
| 2024-10-11 | 62.48 | $32.64 | 100 |
| 2024-10-10 | 60.77 | $32.55 | 614 |
| 2024-10-09 | 61.66 | $32.58 | 417 |
| 2024-10-08 | 59.80 | $32.48 | 100 |
| 2024-10-07 | 56.82 | $32.33 | 1100 |
| 2024-10-04 | 61.44 | $32.49 | 434 |
| 2024-10-03 | 58.43 | $32.34 | 1800 |
| 2024-10-02 | 59.91 | $32.39 | 100 |
| 2024-10-01 | 59.52 | $32.37 | 2200 |
| 2024-09-30 | 64.27 | $32.53 | 100 |
| 2024-09-27 | 63.40 | $32.48 | 100 |
| 2024-09-26 | 63.40 | $32.48 | 400 |
| 2024-09-25 | 62.75 | $32.44 | 100 |
| 2024-09-24 | 63.56 | $32.47 | 118 |
| 2024-09-23 | 62.65 | $32.41 | 314 |
| 2024-09-20 | 62.35 | $32.39 | 400 |
| 2024-09-19 | 62.59 | $32.40 | 1100 |
| 2024-09-18 | 58.36 | $32.12 | 932 |
| 2024-09-17 | 59.04 | $32.15 | 100 |
| 2024-09-16 | 59.26 | $32.16 | 100 |
| 2024-09-13 | 58.82 | $32.13 | 100 |
| 2024-09-12 | 57.09 | $32.01 | 100 |
| 2024-09-11 | 55.30 | $31.89 | 101 |
| 2024-09-10 | 52.47 | $31.71 | 300 |
| 2024-09-09 | 50.83 | $31.61 | 141 |
| 2024-09-06 | 47.19 | $31.40 | 21801 |
| 2024-09-05 | 52.26 | $31.69 | 5810 |
| 2024-09-04 | 53.39 | $31.75 | 4900 |
| 2024-09-03 | 53.57 | $31.76 | 1900 |
| 2024-08-30 | 61.83 | $32.17 | — |
| 2024-08-29 | 59.05 | $31.98 | 420 |
| 2024-08-28 | 58.90 | $31.97 | 800 |
| 2024-08-27 | 60.37 | $32.04 | 306 |
| 2024-08-26 | 59.82 | $32.00 | 1300 |
| 2024-08-23 | 60.81 | $32.05 | 100 |
| 2024-08-22 | 58.05 | $31.84 | — |
| 2024-08-21 | 61.38 | $32.01 | 100 |
| 2024-08-20 | 60.62 | $31.95 | 100 |
| 2024-08-19 | 61.19 | $31.98 | 929 |
| 2024-08-16 | 59.25 | $31.82 | 1335 |
| 2024-08-15 | 58.51 | $31.76 | 1100 |
| 2024-08-14 | 55.57 | $31.53 | 5018 |
| 2024-08-13 | 54.09 | $31.42 | — |
| 2024-08-12 | 49.28 | $31.09 | 200 |
| 2024-08-09 | 49.28 | $31.09 | 1245 |
| 2024-08-08 | 47.00 | $30.94 | — |
| 2024-08-07 | 39.62 | $30.51 | 300 |
| 2024-08-06 | 41.81 | $30.68 | 424 |
| 2024-08-05 | 35.22 | $30.35 | 100 |
| 2024-08-02 | 44.51 | $30.99 | 100 |
| 2024-08-01 | 51.58 | $31.34 | 1011 |
| 2024-07-31 | 58.66 | $31.62 | 143 |
| 2024-07-30 | 53.22 | $31.37 | 800 |
| 2024-07-29 | 54.86 | $31.43 | 601 |
| 2024-07-26 | 53.50 | $31.37 | 1 |
| 2024-07-25 | 49.36 | $31.20 | 5624 |
| 2024-07-23 | 63.57 | $31.65 | 6 |
| 2024-07-19 | 59.38 | $31.48 | 815 |
| 2024-07-18 | 64.35 | $31.60 | 7428 |
| 2024-07-17 | 69.91 | $31.72 | 945 |
| 2024-07-16 | 80.36 | $31.91 | 205 |
| 2024-07-15 | 79.12 | $31.83 | 1 |
| 2024-07-12 | 78.63 | $31.80 | 2 |
| 2024-07-11 | 77.12 | $31.71 | 306 |
| 2024-07-10 | 84.02 | $31.82 | 61 |
| 2024-07-09 | 82.24 | $31.69 | 570 |
| 2024-07-05 | 81.79 | $31.66 | 501 |
| 2024-07-03 | 80.39 | $31.57 | 255 |
| 2024-07-02 | 79.02 | $31.49 | 801 |
| 2024-07-01 | 77.13 | $31.39 | 206 |
| 2024-06-28 | 76.53 | $31.36 | 864 |
| 2024-06-27 | 77.17 | $31.37 | 148 |
| 2024-06-26 | 77.17 | $31.37 | 2186 |
| 2024-06-25 | 76.46 | $31.33 | 106 |
| 2024-06-24 | 75.36 | $31.27 | 432 |
| 2024-06-21 | 77.66 | $31.31 | 3 |
| 2024-06-20 | 78.22 | $31.32 | 79 |
| 2024-06-18 | 81.03 | $31.37 | 53 |
| 2024-06-17 | 80.36 | $31.32 | 2428 |
| 2024-06-14 | 78.33 | $31.18 | 842 |
| 2024-06-12 | 78.88 | $31.19 | 395 |
| 2024-06-11 | 75.60 | $30.99 | 8982 |
| 2024-06-10 | 74.86 | $30.95 | 302 |
| 2024-06-06 | 74.49 | $30.93 | 7438 |
| 2024-06-05 | 74.49 | $30.93 | 488 |
| 2024-06-04 | 70.36 | $30.72 | 1201 |
| 2024-06-03 | 69.24 | $30.67 | 217 |
| 2024-05-31 | 69.02 | $30.66 | 7044 |
| 2024-05-30 | 65.97 | $30.53 | 2182 |
| 2024-05-29 | 71.64 | $30.64 | 341 |
| 2024-05-28 | 76.77 | $30.73 | 115 |
| 2024-05-24 | 76.77 | $30.73 | 1328 |
| 2024-05-23 | 74.37 | $30.60 | 18057 |
| 2024-05-22 | 79.77 | $30.69 | 14760 |
| 2024-05-21 | 84.99 | $30.77 | 6120 |
| 2024-05-20 | 84.25 | $30.71 | 23852 |
| 2024-05-17 | 84.13 | $30.70 | 4617 |
| 2024-05-16 | 83.77 | $30.67 | 9423 |
| 2024-05-15 | 84.99 | $30.69 | 48683 |
| 2024-05-14 | 82.29 | $30.47 | 2258 |
| 2024-05-13 | 80.96 | $30.38 | 4076 |
| 2024-05-10 | 80.96 | $30.38 | 7301 |
| 2024-05-09 | 80.22 | $30.33 | 19984 |
| 2024-05-08 | 78.80 | $30.24 | 9911 |
| 2024-05-07 | 79.40 | $30.25 | 9925 |
| 2024-05-06 | 79.09 | $30.23 | 33390 |
| 2024-05-03 | 75.29 | $30.01 | 24674 |
| 2024-05-02 | 68.01 | $29.72 | 30793 |
| 2024-05-01 | 64.21 | $29.61 | 126030 |
| 2024-04-30 | 66.96 | $29.65 | 14400 |
| 2024-04-29 | 66.96 | $29.65 | 1800 |
| 2024-04-26 | 66.64 | $29.64 | 902 |
| 2024-04-25 | 63.97 | $29.56 | 5876 |
| 2024-04-24 | 65.85 | $29.59 | 31 |
| 2024-04-23 | 65.52 | $29.58 | 1852 |
| 2024-04-22 | 61.40 | $29.46 | 76 |
| 2024-04-19 | 53.45 | $29.28 | 250 |
| 2024-04-18 | 59.24 | $29.37 | 907 |
| 2024-04-17 | 61.35 | $29.40 | 800 |
| 2024-04-16 | 62.76 | $29.42 | 593 |
| 2024-04-15 | 61.50 | $29.39 | 257 |
| 2024-04-12 | 65.73 | $29.45 | 5 |
| 2024-04-10 | 68.73 | $29.49 | 301 |
| 2024-04-09 | 69.48 | $29.50 | 160 |
| 2024-04-04 | 67.09 | $29.43 | 10 |
| 2024-04-03 | 70.86 | $29.48 | 69 |
| 2024-04-02 | 70.55 | $29.47 | 9 |
| 2024-04-01 | 72.03 | $29.49 | 956 |
| 2024-03-28 | 72.03 | $29.49 | 1345 |
| 2024-03-26 | 70.93 | $29.45 | 434 |
| 2024-03-25 | 70.09 | $29.42 | 6949 |
| 2024-03-22 | 72.06 | $29.45 | 1 |
| 2024-03-21 | 71.81 | $29.44 | 600 |
| 2024-03-20 | 71.07 | $29.41 | 60 |
| 2024-03-18 | 69.00 | $29.33 | 1336 |
| 2024-03-15 | 67.34 | $29.27 | 10260 |
| 2024-03-14 | 69.10 | $29.30 | 1805 |
| 2024-03-13 | 70.86 | $29.33 | 3292 |
| 2024-03-12 | 70.38 | $29.31 | 323 |
| 2024-03-11 | 67.88 | $29.21 | 211 |
| 2024-03-08 | 68.99 | $29.23 | 49969 |
| 2024-03-07 | 69.53 | $29.24 | 323468 |
| 2024-03-06 | 68.59 | $29.20 | 2243 |
| 2024-03-05 | 67.41 | $29.15 | 1019 |
| 2024-03-04 | 70.44 | $29.21 | 4267 |
| 2024-03-01 | 70.94 | $29.22 | 1308 |
| 2024-02-29 | 69.70 | $29.16 | 1475 |
| 2024-02-28 | 69.08 | $29.13 | 9 |
| 2024-02-27 | 69.99 | $29.15 | 270 |
| 2024-02-26 | 69.61 | $29.13 | 371 |
| 2024-02-23 | 70.03 | $29.14 | — |
| 2024-02-22 | 69.32 | $29.10 | 15854 |
| 2024-02-21 | 65.21 | $28.89 | 1096 |
| 2024-02-20 | 63.90 | $28.83 | 612 |
| 2024-02-16 | 67.96 | $28.93 | 456 |
| 2024-02-15 | 68.79 | $28.95 | 6641 |
| 2024-02-14 | 68.05 | $28.91 | 660 |
| 2024-02-13 | 64.88 | $28.75 | 1743 |
| 2024-02-12 | 72.10 | $28.92 | 6627 |
| 2024-02-09 | 73.00 | $28.94 | 1187 |
| 2024-02-08 | 71.82 | $28.87 | 1192 |
| 2024-02-07 | 71.71 | $28.86 | — |
| 2024-02-06 | 70.14 | $28.77 | 943 |
| 2024-02-05 | 69.79 | $28.75 | 1100 |
| 2024-02-02 | 70.18 | $28.76 | 3432 |
| 2024-02-01 | 67.28 | $28.59 | 378 |
| 2024-01-31 | 64.14 | $28.43 | — |
| 2024-01-30 | 73.65 | $28.66 | — |
| 2024-01-29 | 73.77 | $28.66 | 35 |
| 2024-01-26 | 72.31 | $28.57 | 304 |
| 2024-01-25 | 72.15 | $28.56 | 34 |
| 2024-01-24 | 71.34 | $28.51 | 70 |
| 2024-01-23 | 71.02 | $28.49 | 2277 |
| 2024-01-22 | 70.07 | $28.43 | 396 |
| 2024-01-19 | 69.28 | $28.38 | 502 |
| 2024-01-18 | 65.24 | $28.15 | 1014 |
| 2024-01-17 | 61.71 | $27.98 | 1096 |
| 2024-01-16 | 67.04 | $28.12 | 1679 |
| 2024-01-12 | 68.65 | $28.16 | 2000 |
| 2024-01-11 | 68.29 | $28.14 | 638 |
| 2024-01-10 | 68.29 | $28.14 | 906 |
| 2024-01-09 | 66.55 | $28.04 | 668 |
| 2024-01-08 | 66.90 | $28.05 | 740 |
| 2024-01-05 | 61.97 | $27.79 | 544 |
| 2024-01-04 | 60.91 | $27.74 | 290 |
| 2024-01-03 | 63.61 | $27.82 | 1957 |
| 2024-01-02 | 69.07 | $27.97 | 4277 |
| 2023-12-29 | 71.80 | $28.04 | 994876 |
| 2023-12-28 | 72.58 | $28.06 | 4024 |
| 2023-12-27 | 72.29 | $28.04 | 3609 |
| 2023-12-26 | 71.87 | $28.01 | 3433 |
| 2023-12-22 | 70.76 | $27.93 | 9086 |
| 2023-12-21 | 70.20 | $27.89 | 26851 |
| 2023-12-20 | 68.16 | $27.75 | 11664 |
| 2023-12-19 | 76.29 | $27.98 | 26509 |
| 2023-12-18 | 75.06 | $27.88 | 6603 |
| 2023-12-15 | 74.43 | $27.83 | 29711 |
| 2023-12-14 | 73.93 | $27.79 | 4363 |
| 2023-12-13 | 73.31 | $27.74 | 15884 |
| 2023-12-12 | 69.92 | $27.49 | 5386 |
| 2023-12-11 | 67.90 | $27.36 | 9851 |
| 2023-12-08 | 67.26 | $27.32 | 8969 |
| 2023-12-07 | 65.46 | $27.21 | 5730 |
| 2023-12-06 | 62.61 | $27.05 | 8431 |
| 2023-12-05 | 65.16 | $27.13 | 13881 |
| 2023-12-04 | 65.48 | $27.14 | 7293 |
| 2023-12-01 | 68.98 | $27.25 | 5944 |
| 2023-11-30 | 67.00 | $27.12 | 8528 |
| 2023-11-29 | 65.72 | $27.04 | 3440 |
| 2023-11-28 | 66.33 | $27.06 | 7729 |
| 2023-11-27 | 66.11 | $27.05 | 6197 |
| 2023-11-24 | 66.69 | $27.07 | 1189 |
| 2023-11-22 | 66.61 | $27.06 | 7299 |
| 2023-11-21 | 65.55 | $26.98 | 5294 |
| 2023-11-20 | 66.29 | $27.01 | 5112 |
| 2023-11-17 | 64.28 | $26.85 | 3732 |
| 2023-11-16 | 64.05 | $26.84 | 6475 |
| 2023-11-15 | 63.59 | $26.80 | 7376 |
| 2023-11-14 | 63.13 | $26.76 | 17458 |
| 2023-11-13 | 57.97 | $26.38 | 5284 |
| 2023-11-10 | 58.18 | $26.39 | 8929 |
| 2023-11-09 | 52.95 | $26.06 | 24630 |
| 2023-11-08 | 56.63 | $26.24 | 14474 |
| 2023-11-07 | 56.19 | $26.22 | 4039 |
| 2023-11-06 | 55.10 | $26.15 | 4594 |
| 2023-11-03 | 54.92 | $26.13 | 9146 |
| 2023-11-02 | 52.22 | $25.96 | 8638 |
| 2023-11-01 | 45.93 | $25.60 | 6217 |
| 2023-10-31 | 41.46 | $25.38 | 4154 |
| 2023-10-30 | 39.33 | $25.29 | 7669 |
| 2023-10-27 | 33.48 | $25.04 | 2522 |
| 2023-10-26 | 34.86 | $25.15 | 14352 |
| 2023-10-25 | 37.95 | $25.37 | 6933 |
| 2023-10-24 | 42.26 | $25.64 | 5036 |
| 2023-10-23 | 38.54 | $25.49 | 1952 |
| 2023-10-20 | 39.12 | $25.52 | 3346 |
| 2023-10-19 | 43.23 | $25.77 | 7787 |
| 2023-10-18 | 45.63 | $25.90 | 7789 |
| 2023-10-17 | 51.26 | $26.16 | 10289 |
| 2023-10-16 | 51.98 | $26.20 | 9190 |
| 2023-10-13 | 46.79 | $25.97 | 9425 |
| 2023-10-12 | 48.96 | $26.06 | 7988 |
| 2023-10-11 | 52.30 | $26.21 | 5047 |
| 2023-10-10 | 49.62 | $26.09 | 4090 |
| 2023-10-09 | 47.03 | $25.98 | 6555 |
| 2023-10-06 | 43.43 | $25.84 | 6973 |
| 2023-10-05 | 37.76 | $25.64 | 13389 |
| 2023-10-04 | 38.58 | $25.68 | 16392 |
| 2023-10-03 | 34.19 | $25.54 | 10965 |
| 2023-10-02 | 38.94 | $25.80 | 14532 |
| 2023-09-29 | 39.14 | $25.81 | 8868 |
| 2023-09-28 | 39.72 | $25.84 | 5279 |
| 2023-09-27 | 35.17 | $25.69 | 6034 |
| 2023-09-26 | 36.03 | $25.74 | 34006 |
| 2023-09-25 | 40.06 | $25.96 | 4311 |
| 2023-09-22 | 38.22 | $25.90 | 1152 |
| 2023-09-21 | 39.19 | $25.95 | 7721 |
| 2023-09-20 | 46.00 | $26.26 | 5226 |
| 2023-09-19 | 50.25 | $26.42 | 7296 |
| 2023-09-18 | 50.94 | $26.45 | 1733 |
| 2023-09-15 | 50.82 | $26.44 | 5354 |
| 2023-09-14 | 56.78 | $26.66 | 3748 |
| 2023-09-13 | 53.03 | $26.50 | 8638 |
| 2023-09-12 | 52.50 | $26.48 | 7867 |
| 2023-09-11 | 54.84 | $26.57 | 338 |
| 2023-09-08 | 51.89 | $26.45 | 1365 |
| 2023-09-07 | 51.27 | $26.42 | 3791 |
| 2023-09-06 | 53.25 | $26.50 | 5861 |
| 2023-09-05 | 56.52 | $26.61 | 2110 |
| 2023-09-01 | 58.36 | $26.68 | 2834 |
| 2023-08-31 | 57.70 | $26.64 | 3305 |
| 2023-08-30 | 57.54 | $26.64 | 866 |
| 2023-08-29 | 56.20 | $26.57 | 33073 |
| 2023-08-28 | 50.76 | $26.32 | 3233 |
| 2023-08-25 | 47.89 | $26.20 | 4867 |
| 2023-08-24 | 44.99 | $26.09 | 1057 |
| 2023-08-23 | 51.27 | $26.35 | 5424 |
| 2023-08-22 | 44.65 | $26.12 | 2720 |
| 2023-08-21 | 46.10 | $26.18 | 9084 |
| 2023-08-18 | 41.58 | $26.04 | 825 |
| 2023-08-17 | 42.41 | $26.07 | 5329 |
| 2023-08-16 | 45.55 | $26.20 | 3236 |
| 2023-08-15 | 48.70 | $26.31 | 6751 |
| 2023-08-14 | 54.45 | $26.50 | 5457 |
| 2023-08-11 | 52.09 | $26.42 | 4618 |
| 2023-08-10 | 52.42 | $26.43 | 3744 |
| 2023-08-09 | 52.58 | $26.43 | 2726 |
| 2023-08-08 | 56.10 | $26.54 | 2280 |
| 2023-08-07 | 58.05 | $26.61 | 6473 |
| 2023-08-04 | 54.20 | $26.45 | 2608 |
| 2023-08-03 | 58.10 | $26.57 | 2258 |
| 2023-08-02 | 59.12 | $26.60 | 9815 |
| 2023-08-01 | 68.28 | $26.84 | 10778 |
| 2023-07-31 | 67.67 | $26.81 | 3757 |
| 2023-07-28 | 68.31 | $26.82 | 6075 |
| 2023-07-27 | 64.73 | $26.65 | 3150 |
| 2023-07-26 | 69.31 | $26.76 | 2980 |
| 2023-07-25 | 69.97 | $26.77 | 4982 |
| 2023-07-24 | 68.83 | $26.71 | 6405 |
| 2023-07-21 | 67.56 | $26.64 | 1628 |
| 2023-07-20 | 67.53 | $26.64 | 5361 |
| 2023-07-19 | 71.62 | $26.74 | 3202 |
| 2023-07-18 | 71.39 | $26.73 | 6989 |
| 2023-07-17 | 69.64 | $26.62 | 8788 |
| 2023-07-14 | 68.20 | $26.54 | 3970 |
| 2023-07-13 | 67.96 | $26.52 | 2200 |
| 2023-07-12 | 66.85 | $26.46 | 5302 |
| 2023-07-11 | 63.10 | $26.25 | 20241 |
| 2023-07-10 | 60.97 | $26.15 | 4239 |
| 2023-07-07 | 60.26 | $26.11 | 6316 |
| 2023-07-06 | 61.12 | $26.14 | 5241 |
| 2023-07-05 | 66.17 | $26.29 | 11973 |
| 2023-07-03 | 67.19 | $26.32 | 19770 |
| 2023-06-30 | 67.01 | $26.31 | 5699 |
| 2023-06-29 | 62.76 | $26.07 | 5619 |
| 2023-06-28 | 61.36 | $26.00 | 3049 |
| 2023-06-27 | 61.98 | $26.02 | 2273 |
| 2023-06-26 | 58.11 | $25.82 | 1708 |
| 2023-06-23 | 59.98 | $25.88 | 3149 |
| 2023-06-22 | 63.35 | $25.99 | 8916 |
| 2023-06-21 | 62.49 | $25.95 | 7177 |
| 2023-06-20 | 64.60 | $26.02 | 7460 |
| 2023-06-16 | 67.04 | $26.09 | 7321 |
| 2023-06-15 | 68.51 | $26.14 | 7242 |
| 2023-06-14 | 66.25 | $25.99 | 8956 |
| 2023-06-13 | 65.09 | $25.92 | 8107 |
| 2023-06-12 | 63.12 | $25.80 | 2432 |
| 2023-06-09 | 60.54 | $25.65 | 8078 |
| 2023-06-08 | 59.95 | $25.62 | 5231 |
| 2023-06-07 | 57.95 | $25.51 | 11846 |
| 2023-06-06 | 61.13 | $25.63 | 7539 |
| 2023-06-05 | 59.29 | $25.52 | 7011 |
| 2023-06-02 | 60.89 | $25.59 | 7448 |
| 2023-06-01 | 55.08 | $25.28 | 20545 |
| 2023-05-31 | 52.21 | $25.15 | 21435 |
| 2023-05-30 | 53.27 | $25.19 | 17313 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-11.32
2026-01-15
Close Price
$37.08
Vol: 1000
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-22.29
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-01-15 | -11.32 | $37.08 | 1000 |
| 2026-01-14 | -16.98 | $37.05 | 1136 |
| 2026-01-13 | -7.55 | $37.10 | 100 |
| 2026-01-12 | 0.00 | $37.14 | 1132 |
| 2026-01-09 | -3.92 | $37.10 | 5000 |
| 2026-01-08 | -10.87 | $37.02 | 100 |
| 2026-01-07 | -4.35 | $37.05 | 140 |
| 2026-01-06 | 0.00 | $37.07 | 300 |
| 2026-01-05 | 0.00 | $37.01 | 100 |
| 2026-01-02 | -7.69 | $36.97 | 2336 |
| 2025-12-31 | -15.38 | $36.94 | 100 |
| 2025-12-30 | -4.55 | $36.98 | 1445 |
| 2025-12-29 | 0.00 | $36.98 | 841 |
| 2025-12-26 | 0.00 | $36.97 | 1135 |
| 2025-12-24 | 0.00 | $36.96 | 200 |
| 2025-12-23 | 0.00 | $36.95 | 100 |
| 2025-12-22 | 0.00 | $36.91 | 331 |
| 2025-12-19 | 0.00 | $36.81 | 1511 |
| 2025-12-18 | -9.20 | $36.70 | 315 |
| 2025-12-17 | -19.54 | $36.61 | 100 |
| 2025-12-16 | -9.20 | $36.70 | 100 |
| 2025-12-15 | -8.05 | $36.71 | 600 |
| 2025-12-12 | -9.20 | $36.70 | 1206 |
| 2025-12-11 | 0.00 | $36.78 | 100 |
| 2025-12-10 | 0.00 | $36.73 | 100 |
| 2025-12-09 | -3.90 | $36.65 | 290 |
| 2025-12-08 | -3.90 | $36.65 | 300 |
| 2025-12-05 | 0.00 | $36.68 | 200 |
| 2025-12-04 | 0.00 | $36.63 | 300 |
| 2025-12-03 | 0.00 | $36.61 | 132 |
| 2025-12-02 | 0.00 | $36.59 | 104 |
| 2025-12-01 | -3.03 | $36.55 | 141 |
| 2025-11-28 | 0.00 | $36.57 | 536 |
| 2025-11-26 | 0.00 | $36.49 | 936 |
| 2025-11-25 | 0.00 | $36.45 | 460 |
| 2025-11-24 | -22.22 | $36.33 | 500 |
| 2025-11-21 | -70.91 | $36.07 | 101 |
| 2025-11-20 | -98.18 | $35.92 | 3332 |
| 2025-11-19 | -73.91 | $36.12 | 129 |
| 2025-11-18 | -80.43 | $36.09 | 4019 |
| 2025-11-17 | -87.80 | $36.10 | 821 |
| 2025-11-14 | -69.23 | $36.28 | 1540 |
| 2025-11-13 | -40.00 | $36.24 | 356 |
| 2025-11-12 | -1.82 | $36.45 | 20022 |
| 2025-11-11 | -3.64 | $36.44 | 20022 |
| 2025-11-10 | -5.45 | $36.43 | 20022 |
| 2025-11-07 | -40.00 | $36.24 | 250 |
| 2025-11-06 | -39.34 | $36.22 | 250 |
| 2025-11-05 | -19.67 | $36.34 | 300 |
| 2025-11-04 | -31.15 | $36.27 | 97 |
| 2025-11-03 | -13.11 | $36.38 | 100 |
| 2025-10-31 | -16.39 | $36.36 | 35 |
| 2025-10-30 | -19.67 | $36.34 | 35 |
| 2025-10-29 | -6.56 | $36.42 | 4776 |
| 2025-10-28 | -1.64 | $36.45 | 4800 |
| 2025-10-27 | 0.00 | $36.46 | 800 |
| 2025-10-24 | 0.00 | $36.39 | 7 |
| 2025-10-23 | 0.00 | $36.30 | 150 |
| 2025-10-22 | -18.18 | $36.21 | 200 |
| 2025-10-21 | 0.00 | $36.29 | 2800 |
| 2025-10-20 | 0.00 | $36.26 | 1000 |
| 2025-10-17 | -32.43 | $36.10 | 3300 |
| 2025-10-16 | -67.57 | $35.97 | 100 |
| 2025-10-15 | -43.24 | $36.06 | 3423 |
| 2025-10-14 | -59.46 | $36.00 | 3423 |
| 2025-10-13 | -62.16 | $35.99 | 600 |
| 2025-10-10 | -100.00 | $35.85 | 248 |
| 2025-10-09 | -6.67 | $36.20 | 100 |
| 2025-10-08 | 0.00 | $36.22 | — |
| 2025-10-07 | -12.12 | $36.17 | 1709 |
| 2025-10-06 | 0.00 | $36.21 | 1709 |
| 2025-10-03 | -3.51 | $36.18 | 2190 |
| 2025-10-02 | 0.00 | $36.17 | 2200 |
| 2025-10-01 | 0.00 | $36.14 | 404 |
| 2025-09-30 | -5.88 | $36.11 | 600 |
| 2025-09-29 | -11.86 | $36.07 | 568 |
| 2025-09-26 | -16.95 | $36.04 | 928 |
| 2025-09-25 | -28.81 | $35.97 | 928 |
| 2025-09-24 | -20.34 | $36.02 | 3716 |
| 2025-09-23 | -18.64 | $36.03 | 6900 |
| 2025-09-22 | -6.78 | $36.10 | 742 |
| 2025-09-19 | 0.00 | $36.08 | 2015 |
| 2025-09-18 | -1.64 | $36.03 | 2015 |
| 2025-09-17 | -4.92 | $36.01 | 2015 |
| 2025-09-16 | -1.75 | $35.99 | 1000 |
| 2025-09-15 | 0.00 | $36.00 | 1000 |
| 2025-09-12 | 0.00 | $35.98 | 503 |
| 2025-09-11 | 0.00 | $35.93 | 503 |
| 2025-09-10 | 0.00 | $35.88 | 73 |
| 2025-09-09 | 0.00 | $35.85 | 1199 |
| 2025-09-08 | -2.38 | $35.80 | 1200 |
| 2025-09-05 | -5.00 | $35.77 | 330 |
| 2025-09-04 | 0.00 | $35.79 | — |
| 2025-09-03 | -19.57 | $35.67 | 298 |
| 2025-09-02 | -30.91 | $35.59 | 1387 |
| 2025-08-29 | -16.36 | $35.67 | 1400 |
| 2025-08-28 | 0.00 | $35.76 | 541 |
| 2025-08-27 | 0.00 | $35.71 | 541 |
| 2025-08-26 | 0.00 | $35.68 | 514 |
| 2025-08-25 | -6.15 | $35.64 | 100 |
| 2025-08-22 | 0.00 | $35.68 | 100 |
| 2025-08-21 | -32.20 | $35.43 | 96 |
| 2025-08-20 | -18.64 | $35.51 | 1541 |
| 2025-08-19 | -18.64 | $35.51 | 1541 |
| 2025-08-18 | -3.39 | $35.60 | 100 |
| 2025-08-15 | -6.78 | $35.58 | — |
| 2025-08-14 | 0.00 | $35.62 | 84 |
| 2025-08-13 | 0.00 | $35.62 | 100 |
| 2025-08-12 | 0.00 | $35.56 | 1288 |
| 2025-08-11 | -8.33 | $35.40 | 1300 |
| 2025-08-08 | 0.00 | $35.44 | 500 |
| 2025-08-07 | -24.44 | $35.30 | 100 |
| 2025-08-06 | -17.78 | $35.33 | 2273 |
| 2025-08-05 | -44.44 | $35.21 | 2300 |
| 2025-08-04 | -24.07 | $35.28 | 200 |
| 2025-08-01 | -65.52 | $35.03 | — |
| 2025-07-31 | -29.31 | $35.24 | — |
| 2025-07-30 | -20.34 | $35.29 | 100 |
| 2025-07-29 | -14.29 | $35.32 | 100 |
| 2025-07-28 | -7.94 | $35.36 | 950 |
| 2025-07-25 | -10.14 | $35.34 | 1000 |
| 2025-07-24 | 0.00 | $35.28 | 304 |
| 2025-07-23 | 0.00 | $35.22 | 304 |
| 2025-07-22 | -4.23 | $35.11 | 300 |
| 2025-07-21 | -2.30 | $35.12 | 495 |
| 2025-07-18 | -1.04 | $35.07 | 530 |
| 2025-07-17 | 0.00 | $35.08 | 142 |
| 2025-07-16 | -6.45 | $34.99 | 417 |
| 2025-07-15 | -9.68 | $34.96 | 417 |
| 2025-07-14 | -5.10 | $35.00 | 1119 |
| 2025-07-11 | -6.12 | $34.99 | 1119 |
| 2025-07-10 | -5.10 | $35.00 | 1119 |
| 2025-07-09 | 0.00 | $34.98 | 100 |
| 2025-07-08 | -12.09 | $34.87 | 200 |
| 2025-07-07 | -15.15 | $34.83 | 900 |
| 2025-07-03 | 0.00 | $34.98 | 900 |
| 2025-07-02 | -1.12 | $34.86 | 900 |
| 2025-07-01 | -5.62 | $34.82 | 4200 |
| 2025-06-30 | 0.00 | $34.85 | 100 |
| 2025-06-27 | 0.00 | $34.75 | 905 |
| 2025-06-26 | 0.00 | $34.69 | 100 |
| 2025-06-25 | -3.57 | $34.54 | 847 |
| 2025-06-24 | -4.76 | $34.53 | 847 |
| 2025-06-23 | -4.95 | $34.31 | 600 |
| 2025-06-20 | -23.76 | $34.12 | — |
| 2025-06-18 | -13.86 | $34.22 | 372 |
| 2025-06-17 | -21.78 | $34.14 | 372 |
| 2025-06-16 | -5.94 | $34.30 | 400 |
| 2025-06-13 | -28.71 | $34.07 | 634 |
| 2025-06-12 | -5.94 | $34.30 | 634 |
| 2025-06-11 | -12.87 | $34.23 | 284 |
| 2025-06-10 | 0.00 | $34.28 | 600 |
| 2025-06-09 | -3.37 | $34.21 | 4130 |
| 2025-06-06 | -2.99 | $34.20 | 4600 |
| 2025-06-05 | -18.06 | $33.98 | 637 |
| 2025-06-04 | -4.03 | $34.08 | 500 |
| 2025-06-03 | -2.74 | $34.07 | 900 |
| 2025-06-02 | -2.99 | $33.95 | 824 |
| 2025-05-30 | -6.72 | $33.90 | 700 |
| 2025-05-29 | -9.70 | $33.86 | 3200 |
| 2025-05-28 | -10.38 | $33.77 | 11948 |
| 2025-05-27 | -5.66 | $33.87 | 3736 |
| 2025-05-23 | -24.06 | $33.48 | 5959 |
| 2025-05-22 | -16.98 | $33.63 | 4400 |
| 2025-05-21 | -14.71 | $33.64 | 1700 |
| 2025-05-20 | -0.79 | $33.97 | 1935 |
| 2025-05-19 | 0.00 | $33.98 | 1117 |
| 2025-05-16 | -0.28 | $33.97 | 6300 |
| 2025-05-15 | -2.29 | $33.82 | 1242 |
| 2025-05-14 | -2.90 | $33.75 | 3220 |
| 2025-05-13 | -3.48 | $33.73 | 10200 |
| 2025-05-12 | -1.25 | $33.55 | 4100 |
| 2025-05-09 | -7.41 | $32.90 | 2334 |
| 2025-05-08 | -6.30 | $32.93 | 16000 |
| 2025-05-07 | -11.28 | $32.76 | 10700 |
| 2025-05-06 | -11.22 | $32.71 | 15635 |
| 2025-05-05 | -5.13 | $32.90 | 9902 |
| 2025-05-02 | -1.60 | $33.01 | 12415 |
| 2025-05-01 | -7.69 | $32.70 | 48300 |
| 2025-04-30 | -16.09 | $32.60 | 28200 |
| 2025-04-29 | -18.61 | $32.52 | 7200 |
| 2025-04-28 | -23.34 | $32.37 | 4200 |
| 2025-04-25 | -25.55 | $32.30 | 1500 |
| 2025-04-24 | -35.91 | $32.10 | 45300 |
| 2025-04-23 | -52.82 | $31.53 | 525 |
| 2025-04-22 | -69.47 | $31.03 | 3035 |
| 2025-04-21 | -85.71 | $30.45 | 603 |
| 2025-04-17 | -69.19 | $31.04 | 300 |
| 2025-04-16 | -68.91 | $31.05 | 100 |
| 2025-04-15 | -51.26 | $31.68 | 334 |
| 2025-04-14 | -48.74 | $31.77 | 400 |
| 2025-04-11 | -52.38 | $31.64 | 944 |
| 2025-04-10 | -64.71 | $31.20 | 2032 |
| 2025-04-09 | -41.18 | $32.04 | 500 |
| 2025-04-08 | -100.00 | $29.94 | 6800 |
| 2025-04-07 | -93.86 | $30.30 | 105 |
| 2025-04-04 | -92.98 | $30.33 | 430 |
| 2025-04-03 | -86.57 | $31.77 | 3100 |
| 2025-04-02 | -33.06 | $33.11 | 610 |
| 2025-04-01 | -50.41 | $32.90 | 116 |
| 2025-03-31 | -57.85 | $32.81 | 110 |
| 2025-03-28 | -70.25 | $32.66 | 300 |
| 2025-03-27 | -36.11 | $33.22 | 900 |
| 2025-03-26 | -34.72 | $33.24 | 100 |
| 2025-03-25 | -15.97 | $33.51 | 100 |
| 2025-03-24 | -17.12 | $33.51 | 100 |
| 2025-03-21 | -51.97 | $33.03 | 2202 |
| 2025-03-20 | -55.19 | $32.99 | 100 |
| 2025-03-19 | -55.29 | $33.06 | 146 |
| 2025-03-18 | -72.67 | $32.77 | 100 |
| 2025-03-17 | -55.81 | $33.06 | 100 |
| 2025-03-14 | -66.86 | $32.87 | 102 |
| 2025-03-13 | -100.00 | $32.30 | 101 |
| 2025-03-12 | -90.13 | $32.65 | 6747 |
| 2025-03-11 | -96.05 | $32.56 | 206 |
| 2025-03-10 | -100.00 | $32.68 | 101 |
| 2025-03-07 | -80.00 | $33.26 | 3100 |
| 2025-03-06 | -100.00 | $33.12 | 226 |
| 2025-03-05 | -60.23 | $33.49 | 300 |
| 2025-03-04 | -88.64 | $33.24 | 3731 |
| 2025-03-03 | -100.00 | $33.41 | 300 |
| 2025-02-28 | -54.90 | $33.74 | 400 |
| 2025-02-27 | -100.00 | $33.51 | 717 |
| 2025-02-26 | -70.00 | $33.74 | 1338 |
| 2025-02-25 | -70.00 | $33.74 | 1327 |
| 2025-02-24 | -52.50 | $33.81 | 200 |
| 2025-02-21 | -45.00 | $33.84 | 100 |
| 2025-02-20 | -5.00 | $34.00 | 100 |
| 2025-02-19 | 0.00 | $34.02 | 342 |
| 2025-02-18 | 0.00 | $33.99 | 100 |
| 2025-02-14 | 0.00 | $33.99 | 200 |
| 2025-02-13 | 0.00 | $33.95 | 201 |
| 2025-02-12 | -11.36 | $33.83 | 332 |
| 2025-02-11 | 0.00 | $33.88 | 100 |
| 2025-02-10 | 0.00 | $33.86 | 5633 |
| 2025-02-07 | -8.54 | $33.78 | 600 |
| 2025-02-06 | 0.00 | $33.85 | 2036 |
| 2025-02-05 | 0.00 | $33.81 | 101 |
| 2025-02-04 | -5.19 | $33.76 | 100 |
| 2025-02-03 | -18.18 | $33.66 | 815 |
| 2025-01-31 | -7.79 | $33.74 | 134 |
| 2025-01-30 | -1.30 | $33.79 | 4008 |
| 2025-01-29 | -9.09 | $33.73 | 100 |
| 2025-01-28 | -3.90 | $33.77 | 200 |
| 2025-01-27 | -23.38 | $33.62 | 118 |
| 2025-01-24 | 0.00 | $33.80 | 227 |
| 2025-01-23 | 0.00 | $33.78 | 600 |
| 2025-01-22 | 0.00 | $33.76 | 1712 |
| 2025-01-21 | 0.00 | $33.72 | 200 |
| 2025-01-17 | 0.00 | $33.61 | 534 |
| 2025-01-16 | 0.00 | $33.51 | 1300 |
| 2025-01-15 | 0.00 | $33.51 | 500 |
| 2025-01-14 | -61.22 | $33.21 | 100 |
| 2025-01-13 | -67.35 | $33.18 | 400 |
| 2025-01-10 | -75.51 | $33.14 | 700 |
| 2025-01-08 | -40.82 | $33.31 | 600 |
| 2025-01-07 | -38.78 | $33.32 | 600 |
| 2025-01-06 | -12.24 | $33.45 | 1100 |
| 2025-01-03 | -26.53 | $33.38 | 700 |
| 2025-01-02 | -61.22 | $33.21 | 1400 |
| 2024-12-31 | -65.31 | $33.19 | 2700 |
| 2024-12-30 | -42.86 | $33.30 | 535 |
| 2024-12-27 | -26.53 | $33.38 | 100 |
| 2024-12-26 | 0.00 | $33.51 | 4300 |
| 2024-12-24 | -6.12 | $33.48 | 7933 |
| 2024-12-23 | -34.69 | $33.34 | 144 |
| 2024-12-20 | -61.22 | $33.21 | 500 |
| 2024-12-19 | -100.00 | $33.02 | 17416 |
| 2024-12-18 | -95.65 | $33.07 | 203 |
| 2024-12-17 | -14.04 | $33.43 | 4200 |
| 2024-12-16 | -8.77 | $33.46 | 411 |
| 2024-12-13 | -12.28 | $33.44 | 21743 |
| 2024-12-12 | -14.29 | $33.42 | 100 |
| 2024-12-11 | -5.36 | $33.47 | 300 |
| 2024-12-10 | -19.64 | $33.39 | 3647 |
| 2024-12-09 | -16.07 | $33.41 | 900 |
| 2024-12-06 | -3.57 | $33.48 | 1100 |
| 2024-12-05 | -10.71 | $33.44 | 547 |
| 2024-12-04 | 0.00 | $33.45 | 600 |
| 2024-12-03 | 0.00 | $33.42 | 10100 |
| 2024-12-02 | 0.00 | $33.40 | 312 |
| 2024-11-29 | 0.00 | $33.37 | 100 |
| 2024-11-27 | -2.35 | $33.31 | 212 |
| 2024-11-26 | 0.00 | $33.33 | 100 |
| 2024-11-25 | 0.00 | $33.26 | 100 |
| 2024-11-22 | -2.70 | $33.20 | 400 |
| 2024-11-21 | -12.16 | $33.13 | 700 |
| 2024-11-20 | -21.62 | $33.06 | 115 |
| 2024-11-19 | -18.92 | $33.08 | 2300 |
| 2024-11-18 | -22.97 | $33.05 | 6100 |
| 2024-11-15 | -31.08 | $32.99 | 100 |
| 2024-11-14 | -10.81 | $33.14 | 146 |
| 2024-11-13 | -4.05 | $33.19 | 1100 |
| 2024-11-12 | -2.82 | $33.17 | 230 |
| 2024-11-11 | 0.00 | $33.19 | 100 |
| 2024-11-08 | 0.00 | $33.18 | 600 |
| 2024-11-07 | -1.52 | $33.13 | 209 |
| 2024-11-06 | 0.00 | $33.03 | 100 |
| 2024-11-05 | -37.14 | $32.70 | 100 |
| 2024-11-04 | -91.43 | $32.51 | 100 |
| 2024-11-01 | -58.00 | $32.54 | 7700 |
| 2024-10-31 | -68.00 | $32.49 | 136 |
| 2024-10-30 | -14.81 | $32.75 | 100 |
| 2024-10-29 | -5.56 | $32.80 | 107 |
| 2024-10-28 | -9.26 | $32.78 | 500 |
| 2024-10-25 | -20.37 | $32.72 | 202 |
| 2024-10-24 | -18.52 | $32.73 | 600 |
| 2024-10-23 | -27.78 | $32.68 | 100 |
| 2024-10-22 | 0.00 | $32.83 | 100 |
| 2024-10-21 | -3.85 | $32.79 | 2112 |
| 2024-10-18 | 0.00 | $32.81 | 140 |
| 2024-10-17 | -2.17 | $32.74 | 100 |
| 2024-10-16 | -6.52 | $32.72 | 7003 |
| 2024-10-15 | -14.29 | $32.66 | 2843 |
| 2024-10-14 | 0.00 | $32.75 | 100 |
| 2024-10-11 | 0.00 | $32.64 | 100 |
| 2024-10-10 | -6.52 | $32.55 | 614 |
| 2024-10-09 | 0.00 | $32.58 | 417 |
| 2024-10-08 | -4.85 | $32.48 | 100 |
| 2024-10-07 | -19.42 | $32.33 | 1100 |
| 2024-10-04 | -3.88 | $32.49 | 434 |
| 2024-10-03 | -16.81 | $32.34 | 1800 |
| 2024-10-02 | -12.39 | $32.39 | 100 |
| 2024-10-01 | -14.16 | $32.37 | 2200 |
| 2024-09-30 | 0.00 | $32.53 | 100 |
| 2024-09-27 | 0.00 | $32.48 | 100 |
| 2024-09-26 | 0.00 | $32.48 | 400 |
| 2024-09-25 | -2.80 | $32.44 | 100 |
| 2024-09-24 | 0.00 | $32.47 | 118 |
| 2024-09-23 | -1.94 | $32.41 | 314 |
| 2024-09-20 | -3.88 | $32.39 | 400 |
| 2024-09-19 | -2.91 | $32.40 | 1100 |
| 2024-09-18 | -12.20 | $32.12 | 932 |
| 2024-09-17 | -2.60 | $32.15 | 100 |
| 2024-09-16 | -1.30 | $32.16 | 100 |
| 2024-09-13 | -5.19 | $32.13 | 100 |
| 2024-09-12 | -20.78 | $32.01 | 100 |
| 2024-09-11 | -36.36 | $31.89 | 101 |
| 2024-09-10 | -59.74 | $31.71 | 300 |
| 2024-09-09 | -51.85 | $31.61 | 141 |
| 2024-09-06 | -70.00 | $31.40 | 21801 |
| 2024-09-05 | -39.02 | $31.69 | 5810 |
| 2024-09-04 | -25.30 | $31.75 | 4900 |
| 2024-09-03 | -24.70 | $31.76 | 1900 |
| 2024-08-30 | 0.00 | $32.17 | — |
| 2024-08-29 | -6.86 | $31.98 | 420 |
| 2024-08-28 | -4.71 | $31.97 | 800 |
| 2024-08-27 | -0.59 | $32.04 | 306 |
| 2024-08-26 | -2.94 | $32.00 | 1300 |
| 2024-08-23 | 0.00 | $32.05 | 100 |
| 2024-08-22 | -10.24 | $31.84 | — |
| 2024-08-21 | 0.00 | $32.01 | 100 |
| 2024-08-20 | -1.84 | $31.95 | 100 |
| 2024-08-19 | 0.00 | $31.98 | 929 |
| 2024-08-16 | 0.00 | $31.82 | 1335 |
| 2024-08-15 | -3.42 | $31.76 | 1100 |
| 2024-08-14 | -24.36 | $31.53 | 5018 |
| 2024-08-13 | -31.41 | $31.42 | — |
| 2024-08-12 | -52.56 | $31.09 | 200 |
| 2024-08-09 | -52.56 | $31.09 | 1245 |
| 2024-08-08 | -62.18 | $30.94 | — |
| 2024-08-07 | -89.74 | $30.51 | 300 |
| 2024-08-06 | -78.85 | $30.68 | 424 |
| 2024-08-05 | -100.00 | $30.35 | 100 |
| 2024-08-02 | -89.32 | $30.99 | 100 |
| 2024-08-01 | -80.28 | $31.34 | 1011 |
| 2024-07-31 | -40.85 | $31.62 | 143 |
| 2024-07-30 | -76.06 | $31.37 | 800 |
| 2024-07-29 | -67.61 | $31.43 | 601 |
| 2024-07-26 | -76.06 | $31.37 | 1 |
| 2024-07-25 | -100.00 | $31.20 | 5624 |
| 2024-07-23 | -40.63 | $31.65 | 6 |
| 2024-07-19 | -67.19 | $31.48 | 815 |
| 2024-07-18 | -48.44 | $31.60 | 7428 |
| 2024-07-17 | -29.69 | $31.72 | 945 |
| 2024-07-16 | 0.00 | $31.91 | 205 |
| 2024-07-15 | 0.00 | $31.83 | 1 |
| 2024-07-12 | -2.15 | $31.80 | 2 |
| 2024-07-11 | -11.83 | $31.71 | 306 |
| 2024-07-10 | 0.00 | $31.82 | 61 |
| 2024-07-09 | 0.00 | $31.69 | 570 |
| 2024-07-05 | 0.00 | $31.66 | 501 |
| 2024-07-03 | 0.00 | $31.57 | 255 |
| 2024-07-02 | 0.00 | $31.49 | 801 |
| 2024-07-01 | -9.43 | $31.39 | 206 |
| 2024-06-28 | -12.26 | $31.36 | 864 |
| 2024-06-27 | -1.05 | $31.37 | 148 |
| 2024-06-26 | -1.05 | $31.37 | 2186 |
| 2024-06-25 | -4.26 | $31.33 | 106 |
| 2024-06-24 | -10.64 | $31.27 | 432 |
| 2024-06-21 | -6.38 | $31.31 | 3 |
| 2024-06-20 | -5.32 | $31.32 | 79 |
| 2024-06-18 | 0.00 | $31.37 | 53 |
| 2024-06-17 | -3.26 | $31.32 | 2428 |
| 2024-06-14 | -5.06 | $31.18 | 842 |
| 2024-06-12 | -3.41 | $31.19 | 395 |
| 2024-06-11 | 0.00 | $30.99 | 8982 |
| 2024-06-10 | 0.00 | $30.95 | 302 |
| 2024-06-06 | 0.00 | $30.93 | 7438 |
| 2024-06-05 | 0.00 | $30.93 | 488 |
| 2024-06-04 | -21.21 | $30.72 | 1201 |
| 2024-06-03 | -24.36 | $30.67 | 217 |
| 2024-05-31 | -21.51 | $30.66 | 7044 |
| 2024-05-30 | -26.61 | $30.53 | 2182 |
| 2024-05-29 | -16.79 | $30.64 | 341 |
| 2024-05-28 | -9.92 | $30.73 | 115 |
| 2024-05-24 | -9.92 | $30.73 | 1328 |
| 2024-05-23 | -19.85 | $30.60 | 18057 |
| 2024-05-22 | -12.98 | $30.69 | 14760 |
| 2024-05-21 | -6.87 | $30.77 | 6120 |
| 2024-05-20 | -11.45 | $30.71 | 23852 |
| 2024-05-17 | -4.62 | $30.70 | 4617 |
| 2024-05-16 | -6.08 | $30.67 | 9423 |
| 2024-05-15 | -0.70 | $30.69 | 48683 |
| 2024-05-14 | 0.00 | $30.47 | 2258 |
| 2024-05-13 | -5.98 | $30.38 | 4076 |
| 2024-05-10 | -5.98 | $30.38 | 7301 |
| 2024-05-09 | -1.87 | $30.33 | 19984 |
| 2024-05-08 | -4.00 | $30.24 | 9911 |
| 2024-05-07 | -3.00 | $30.25 | 9925 |
| 2024-05-06 | 0.00 | $30.23 | 33390 |
| 2024-05-03 | -10.98 | $30.01 | 24674 |
| 2024-05-02 | -27.87 | $29.72 | 30793 |
| 2024-05-01 | -45.90 | $29.61 | 126030 |
| 2024-04-30 | -13.95 | $29.65 | 14400 |
| 2024-04-29 | -7.50 | $29.65 | 1800 |
| 2024-04-26 | -10.00 | $29.64 | 902 |
| 2024-04-25 | -9.68 | $29.56 | 5876 |
| 2024-04-24 | 0.00 | $29.59 | 31 |
| 2024-04-23 | 0.00 | $29.58 | 1852 |
| 2024-04-22 | -30.77 | $29.46 | 76 |
| 2024-04-19 | -81.25 | $29.28 | 250 |
| 2024-04-18 | -48.57 | $29.37 | 907 |
| 2024-04-17 | -40.00 | $29.40 | 800 |
| 2024-04-16 | -34.29 | $29.42 | 593 |
| 2024-04-15 | -42.86 | $29.39 | 257 |
| 2024-04-12 | -16.13 | $29.45 | 5 |
| 2024-04-10 | -3.23 | $29.49 | 301 |
| 2024-04-09 | 0.00 | $29.50 | 160 |
| 2024-04-04 | -17.50 | $29.43 | 10 |
| 2024-04-03 | -5.00 | $29.48 | 69 |
| 2024-04-02 | -7.50 | $29.47 | 9 |
| 2024-04-01 | -2.50 | $29.49 | 956 |
| 2024-03-28 | 0.00 | $29.49 | 1345 |
| 2024-03-26 | 0.00 | $29.45 | 434 |
| 2024-03-25 | -8.57 | $29.42 | 6949 |
| 2024-03-22 | 0.00 | $29.45 | 1 |
| 2024-03-21 | 0.00 | $29.44 | 600 |
| 2024-03-20 | 0.00 | $29.41 | 60 |
| 2024-03-18 | 0.00 | $29.33 | 1336 |
| 2024-03-15 | -11.32 | $29.27 | 10260 |
| 2024-03-14 | -5.66 | $29.30 | 1805 |
| 2024-03-13 | 0.00 | $29.33 | 3292 |
| 2024-03-12 | 0.00 | $29.31 | 323 |
| 2024-03-11 | -15.00 | $29.21 | 211 |
| 2024-03-08 | -11.67 | $29.23 | 49969 |
| 2024-03-07 | -10.00 | $29.24 | 323468 |
| 2024-03-06 | -10.71 | $29.20 | 2243 |
| 2024-03-05 | -19.64 | $29.15 | 1019 |
| 2024-03-04 | -8.93 | $29.21 | 4267 |
| 2024-03-01 | -7.14 | $29.22 | 1308 |
| 2024-02-29 | 0.00 | $29.16 | 1475 |
| 2024-02-28 | -2.77 | $29.13 | 9 |
| 2024-02-27 | 0.00 | $29.15 | 270 |
| 2024-02-26 | -1.41 | $29.13 | 371 |
| 2024-02-23 | 0.00 | $29.14 | — |
| 2024-02-22 | 0.00 | $29.10 | 15854 |
| 2024-02-21 | -14.78 | $28.89 | 1096 |
| 2024-02-20 | -25.87 | $28.83 | 612 |
| 2024-02-16 | -7.02 | $28.93 | 456 |
| 2024-02-15 | 0.00 | $28.95 | 6641 |
| 2024-02-14 | -3.23 | $28.91 | 660 |
| 2024-02-13 | -19.79 | $28.75 | 1743 |
| 2024-02-12 | -2.08 | $28.92 | 6627 |
| 2024-02-09 | 0.00 | $28.94 | 1187 |
| 2024-02-08 | 0.00 | $28.87 | 1192 |
| 2024-02-07 | 0.00 | $28.86 | — |
| 2024-02-06 | -2.47 | $28.77 | 943 |
| 2024-02-05 | -4.71 | $28.75 | 1100 |
| 2024-02-02 | -2.91 | $28.76 | 3432 |
| 2024-02-01 | -7.61 | $28.59 | 378 |
| 2024-01-31 | -25.12 | $28.43 | — |
| 2024-01-30 | -0.28 | $28.66 | — |
| 2024-01-29 | 0.00 | $28.66 | 35 |
| 2024-01-26 | 0.00 | $28.57 | 304 |
| 2024-01-25 | 0.00 | $28.56 | 34 |
| 2024-01-24 | 0.00 | $28.51 | 70 |
| 2024-01-23 | 0.00 | $28.49 | 2277 |
| 2024-01-22 | 0.00 | $28.43 | 396 |
| 2024-01-19 | 0.00 | $28.38 | 502 |
| 2024-01-18 | -15.69 | $28.15 | 1014 |
| 2024-01-17 | -49.02 | $27.98 | 1096 |
| 2024-01-16 | -21.57 | $28.12 | 1679 |
| 2024-01-12 | -13.73 | $28.16 | 2000 |
| 2024-01-11 | -12.50 | $28.14 | 638 |
| 2024-01-10 | -10.98 | $28.14 | 906 |
| 2024-01-09 | -19.39 | $28.04 | 668 |
| 2024-01-08 | -17.82 | $28.05 | 740 |
| 2024-01-05 | -41.12 | $27.79 | 544 |
| 2024-01-04 | -40.83 | $27.74 | 290 |
| 2024-01-03 | -34.17 | $27.82 | 1957 |
| 2024-01-02 | -21.67 | $27.97 | 4277 |
| 2023-12-29 | -15.83 | $28.04 | 994876 |
| 2023-12-28 | -13.71 | $28.06 | 4024 |
| 2023-12-27 | -15.32 | $28.04 | 3609 |
| 2023-12-26 | -4.67 | $28.01 | 3433 |
| 2023-12-22 | -6.00 | $27.93 | 9086 |
| 2023-12-21 | -10.00 | $27.89 | 26851 |
| 2023-12-20 | -24.00 | $27.75 | 11664 |
| 2023-12-19 | -0.93 | $27.98 | 26509 |
| 2023-12-18 | -3.00 | $27.88 | 6603 |
| 2023-12-15 | -1.87 | $27.83 | 29711 |
| 2023-12-14 | -5.36 | $27.79 | 4363 |
| 2023-12-13 | -6.48 | $27.74 | 15884 |
| 2023-12-12 | -2.56 | $27.49 | 5386 |
| 2023-12-11 | -4.35 | $27.36 | 9851 |
| 2023-12-08 | -3.13 | $27.32 | 8969 |
| 2023-12-07 | -4.80 | $27.21 | 5730 |
| 2023-12-06 | -17.60 | $27.05 | 8431 |
| 2023-12-05 | -11.20 | $27.13 | 13881 |
| 2023-12-04 | -10.40 | $27.14 | 7293 |
| 2023-12-01 | -1.60 | $27.25 | 5944 |
| 2023-11-30 | 0.00 | $27.12 | 8528 |
| 2023-11-29 | -4.87 | $27.04 | 3440 |
| 2023-11-28 | -2.77 | $27.06 | 7729 |
| 2023-11-27 | -3.30 | $27.05 | 6197 |
| 2023-11-24 | -1.58 | $27.07 | 1189 |
| 2023-11-22 | -1.84 | $27.06 | 7299 |
| 2023-11-21 | -3.97 | $26.98 | 5294 |
| 2023-11-20 | -2.59 | $27.01 | 5112 |
| 2023-11-17 | -2.80 | $26.85 | 3732 |
| 2023-11-16 | -3.68 | $26.84 | 6475 |
| 2023-11-15 | -5.50 | $26.80 | 7376 |
| 2023-11-14 | -2.44 | $26.76 | 17458 |
| 2023-11-13 | -3.68 | $26.38 | 5284 |
| 2023-11-10 | -1.03 | $26.39 | 8929 |
| 2023-11-09 | -16.87 | $26.06 | 24630 |
| 2023-11-08 | -3.39 | $26.24 | 14474 |
| 2023-11-07 | -4.73 | $26.22 | 4039 |
| 2023-11-06 | -9.29 | $26.15 | 4594 |
| 2023-11-03 | -10.17 | $26.13 | 9146 |
| 2023-11-02 | -23.31 | $25.96 | 8638 |
| 2023-11-01 | -50.18 | $25.60 | 6217 |
| 2023-10-31 | -66.61 | $25.38 | 4154 |
| 2023-10-30 | -73.95 | $25.29 | 7669 |
| 2023-10-27 | -92.60 | $25.04 | 2522 |
| 2023-10-26 | -93.69 | $25.15 | 14352 |
| 2023-10-25 | -95.34 | $25.37 | 6933 |
| 2023-10-24 | -76.05 | $25.64 | 5036 |
| 2023-10-23 | -94.28 | $25.49 | 1952 |
| 2023-10-20 | -89.88 | $25.52 | 3346 |
| 2023-10-19 | -60.48 | $25.77 | 7787 |
| 2023-10-18 | -44.98 | $25.90 | 7789 |
| 2023-10-17 | -31.34 | $26.16 | 10289 |
| 2023-10-16 | -28.34 | $26.20 | 9190 |
| 2023-10-13 | -50.70 | $25.97 | 9425 |
| 2023-10-12 | -46.59 | $26.06 | 7988 |
| 2023-10-11 | -38.89 | $26.21 | 5047 |
| 2023-10-10 | -48.34 | $26.09 | 4090 |
| 2023-10-09 | -56.98 | $25.98 | 6555 |
| 2023-10-06 | -68.25 | $25.84 | 6973 |
| 2023-10-05 | -84.13 | $25.64 | 13389 |
| 2023-10-04 | -80.58 | $25.68 | 16392 |
| 2023-10-03 | -92.06 | $25.54 | 10965 |
| 2023-10-02 | -82.57 | $25.80 | 14532 |
| 2023-09-29 | -81.65 | $25.81 | 8868 |
| 2023-09-28 | -79.28 | $25.84 | 5279 |
| 2023-09-27 | -92.80 | $25.69 | 6034 |
| 2023-09-26 | -95.61 | $25.74 | 34006 |
| 2023-09-25 | -86.83 | $25.96 | 4311 |
| 2023-09-22 | -100.00 | $25.90 | 1152 |
| 2023-09-21 | -100.00 | $25.95 | 7721 |
| 2023-09-20 | -71.55 | $26.26 | 5226 |
| 2023-09-19 | -46.20 | $26.42 | 7296 |
| 2023-09-18 | -37.18 | $26.45 | 1733 |
| 2023-09-15 | -36.69 | $26.44 | 5354 |
| 2023-09-14 | -8.55 | $26.66 | 3748 |
| 2023-09-13 | -28.71 | $26.50 | 8638 |
| 2023-09-12 | -31.47 | $26.48 | 7867 |
| 2023-09-11 | -20.61 | $26.57 | 338 |
| 2023-09-08 | -36.32 | $26.45 | 1365 |
| 2023-09-07 | -39.56 | $26.42 | 3791 |
| 2023-09-06 | -29.75 | $26.50 | 5861 |
| 2023-09-05 | -14.31 | $26.61 | 2110 |
| 2023-09-01 | -5.99 | $26.68 | 2834 |
| 2023-08-31 | -10.17 | $26.64 | 3305 |
| 2023-08-30 | -7.50 | $26.64 | 866 |
| 2023-08-29 | -12.00 | $26.57 | 33073 |
| 2023-08-28 | -60.18 | $26.32 | 3233 |
| 2023-08-25 | -73.92 | $26.20 | 4867 |
| 2023-08-24 | -86.14 | $26.09 | 1057 |
| 2023-08-23 | -58.70 | $26.35 | 5424 |
| 2023-08-22 | -83.73 | $26.12 | 2720 |
| 2023-08-21 | -77.63 | $26.18 | 9084 |
| 2023-08-18 | -92.92 | $26.04 | 825 |
| 2023-08-17 | -94.31 | $26.07 | 5329 |
| 2023-08-16 | -94.02 | $26.20 | 3236 |
| 2023-08-15 | -100.00 | $26.31 | 6751 |
| 2023-08-14 | -75.63 | $26.50 | 5457 |
| 2023-08-11 | -91.33 | $26.42 | 4618 |
| 2023-08-10 | -91.10 | $26.43 | 3744 |
| 2023-08-09 | -90.02 | $26.43 | 2726 |
| 2023-08-08 | -69.08 | $26.54 | 2280 |
| 2023-08-07 | -37.92 | $26.61 | 6473 |
| 2023-08-04 | -56.24 | $26.45 | 2608 |
| 2023-08-03 | -41.07 | $26.57 | 2258 |
| 2023-08-02 | -32.58 | $26.60 | 9815 |
| 2023-08-01 | -5.62 | $26.84 | 10778 |
| 2023-07-31 | -9.12 | $26.81 | 3757 |
| 2023-07-28 | -7.34 | $26.82 | 6075 |
| 2023-07-27 | -27.08 | $26.65 | 3150 |
| 2023-07-26 | -8.39 | $26.76 | 2980 |
| 2023-07-25 | -5.05 | $26.77 | 4982 |
| 2023-07-24 | -10.16 | $26.71 | 6405 |
| 2023-07-21 | -16.92 | $26.64 | 1628 |
| 2023-07-20 | -17.08 | $26.64 | 5361 |
| 2023-07-19 | -6.55 | $26.74 | 3202 |
| 2023-07-18 | 0.00 | $26.73 | 6989 |
| 2023-07-17 | -6.85 | $26.62 | 8788 |
| 2023-07-14 | -9.42 | $26.54 | 3970 |
| 2023-07-13 | -8.78 | $26.52 | 2200 |
| 2023-07-12 | -2.29 | $26.46 | 5302 |
| 2023-07-11 | -14.86 | $26.25 | 20241 |
| 2023-07-10 | -28.53 | $26.15 | 4239 |
| 2023-07-07 | -29.61 | $26.11 | 6316 |
| 2023-07-06 | -25.42 | $26.14 | 5241 |
| 2023-07-05 | -7.41 | $26.29 | 11973 |
| 2023-07-03 | -3.99 | $26.32 | 19770 |
| 2023-06-30 | -4.63 | $26.31 | 5699 |
| 2023-06-29 | -13.16 | $26.07 | 5619 |
| 2023-06-28 | -18.35 | $26.00 | 3049 |
| 2023-06-27 | -16.68 | $26.02 | 2273 |
| 2023-06-26 | -32.73 | $25.82 | 1708 |
| 2023-06-23 | -25.27 | $25.88 | 3149 |
| 2023-06-22 | -15.31 | $25.99 | 8916 |
| 2023-06-21 | -18.50 | $25.95 | 7177 |
| 2023-06-20 | -13.83 | $26.02 | 7460 |
| 2023-06-16 | -8.53 | $26.09 | 7321 |
| 2023-06-15 | -4.07 | $26.14 | 7242 |
| 2023-06-14 | -1.58 | $25.99 | 8956 |
| 2023-06-13 | -3.59 | $25.92 | 8107 |
| 2023-06-12 | -1.48 | $25.80 | 2432 |
| 2023-06-09 | -10.74 | $25.65 | 8078 |
| 2023-06-08 | -1.17 | $25.62 | 5231 |
| 2023-06-07 | -13.39 | $25.51 | 11846 |
| 2023-06-06 | 0.00 | $25.63 | 7539 |
| 2023-06-05 | -10.78 | $25.52 | 7011 |
| 2023-06-02 | -1.71 | $25.59 | 7448 |
| 2023-06-01 | -15.67 | $25.28 | 20545 |
| 2023-05-31 | -30.21 | $25.15 | 21435 |
| 2023-05-30 | -25.47 | $25.19 | 17313 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.18
2026-01-15
Close Price
$37.08
Vol: 1000Average Directional Index - Detailed Analysis
Minimum
4.85
Average
28.95
Maximum
72.98
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-01-15 | 20.18 | $37.08 | 1000 |
| 2026-01-14 | 20.26 | $37.05 | 1136 |
| 2026-01-13 | 20.48 | $37.10 | 100 |
| 2026-01-12 | 20.00 | $37.14 | 1132 |
| 2026-01-09 | 19.49 | $37.10 | 5000 |
| 2026-01-08 | 19.03 | $37.02 | 100 |
| 2026-01-07 | 18.93 | $37.05 | 140 |
| 2026-01-06 | 18.76 | $37.07 | 300 |
| 2026-01-05 | 18.46 | $37.01 | 100 |
| 2026-01-02 | 18.36 | $36.97 | 2336 |
| 2025-12-31 | 18.42 | $36.94 | 100 |
| 2025-12-30 | 18.59 | $36.98 | 1445 |
| 2025-12-29 | 18.57 | $36.98 | 841 |
| 2025-12-26 | 18.61 | $36.97 | 1135 |
| 2025-12-24 | 18.69 | $36.96 | 200 |
| 2025-12-23 | 18.20 | $36.95 | 100 |
| 2025-12-22 | 17.52 | $36.91 | 331 |
| 2025-12-19 | 16.92 | $36.81 | 1511 |
| 2025-12-18 | 16.59 | $36.70 | 315 |
| 2025-12-17 | 16.49 | $36.61 | 100 |
| 2025-12-16 | 16.88 | $36.70 | 100 |
| 2025-12-15 | 16.82 | $36.71 | 600 |
| 2025-12-12 | 16.75 | $36.70 | 1206 |
| 2025-12-11 | 16.68 | $36.78 | 100 |
| 2025-12-10 | 16.02 | $36.73 | 100 |
| 2025-12-09 | 15.49 | $36.65 | 290 |
| 2025-12-08 | 15.19 | $36.65 | 300 |
| 2025-12-05 | 14.88 | $36.68 | 200 |
| 2025-12-04 | 14.55 | $36.63 | 300 |
| 2025-12-03 | 14.37 | $36.61 | 132 |
| 2025-12-02 | 14.23 | $36.59 | 104 |
| 2025-12-01 | 14.16 | $36.55 | 141 |
| 2025-11-28 | 14.20 | $36.57 | 536 |
| 2025-11-26 | 14.24 | $36.49 | 936 |
| 2025-11-25 | 14.53 | $36.45 | 460 |
| 2025-11-24 | 14.95 | $36.33 | 500 |
| 2025-11-21 | 15.69 | $36.07 | 101 |
| 2025-11-20 | 15.44 | $35.92 | 3332 |
| 2025-11-19 | 15.18 | $36.12 | 129 |
| 2025-11-18 | 15.40 | $36.09 | 4019 |
| 2025-11-17 | 15.64 | $36.10 | 821 |
| 2025-11-14 | 16.06 | $36.28 | 1540 |
| 2025-11-13 | 16.60 | $36.24 | 356 |
| 2025-11-12 | 17.32 | $36.45 | 20022 |
| 2025-11-11 | 17.18 | $36.44 | 20022 |
| 2025-11-10 | 17.07 | $36.43 | 20022 |
| 2025-11-07 | 16.98 | $36.24 | 250 |
| 2025-11-06 | 17.57 | $36.22 | 250 |
| 2025-11-05 | 18.27 | $36.34 | 300 |
| 2025-11-04 | 18.45 | $36.27 | 97 |
| 2025-11-03 | 18.91 | $36.38 | 100 |
| 2025-10-31 | 18.83 | $36.36 | 35 |
| 2025-10-30 | 18.81 | $36.34 | 35 |
| 2025-10-29 | 18.86 | $36.42 | 4776 |
| 2025-10-28 | 18.50 | $36.45 | 4800 |
| 2025-10-27 | 18.12 | $36.46 | 800 |
| 2025-10-24 | 17.72 | $36.39 | 7 |
| 2025-10-23 | 17.50 | $36.30 | 150 |
| 2025-10-22 | 17.56 | $36.21 | 200 |
| 2025-10-21 | 17.94 | $36.29 | 2800 |
| 2025-10-20 | 18.25 | $36.26 | 1000 |
| 2025-10-17 | 18.67 | $36.10 | 3300 |
| 2025-10-16 | 19.59 | $35.97 | 100 |
| 2025-10-15 | 19.99 | $36.06 | 3423 |
| 2025-10-14 | 20.76 | $36.00 | 3423 |
| 2025-10-13 | 21.58 | $35.99 | 600 |
| 2025-10-10 | 22.63 | $35.85 | 248 |
| 2025-10-09 | 23.30 | $36.20 | 100 |
| 2025-10-08 | 23.28 | $36.22 | — |
| 2025-10-07 | 23.12 | $36.17 | 1709 |
| 2025-10-06 | 23.15 | $36.21 | 1709 |
| 2025-10-03 | 23.19 | $36.18 | 2190 |
| 2025-10-02 | 23.23 | $36.17 | 2200 |
| 2025-10-01 | 23.38 | $36.14 | 404 |
| 2025-09-30 | 23.31 | $36.11 | 600 |
| 2025-09-29 | 23.34 | $36.07 | 568 |
| 2025-09-26 | 23.51 | $36.04 | 928 |
| 2025-09-25 | 23.80 | $35.97 | 928 |
| 2025-09-24 | 24.32 | $36.02 | 3716 |
| 2025-09-23 | 24.81 | $36.03 | 6900 |
| 2025-09-22 | 24.95 | $36.10 | 742 |
| 2025-09-19 | 24.83 | $36.08 | 2015 |
| 2025-09-18 | 24.89 | $36.03 | 2015 |
| 2025-09-17 | 25.11 | $36.01 | 2015 |
| 2025-09-16 | 25.35 | $35.99 | 1000 |
| 2025-09-15 | 25.74 | $36.00 | 1000 |
| 2025-09-12 | 25.89 | $35.98 | 503 |
| 2025-09-11 | 26.10 | $35.93 | 503 |
| 2025-09-10 | 26.47 | $35.88 | 73 |
| 2025-09-09 | 27.00 | $35.85 | 1199 |
| 2025-09-08 | 27.64 | $35.80 | 1200 |
| 2025-09-05 | 28.43 | $35.77 | 330 |
| 2025-09-04 | 28.71 | $35.79 | — |
| 2025-09-03 | 28.92 | $35.67 | 298 |
| 2025-09-02 | 29.46 | $35.59 | 1387 |
| 2025-08-29 | 30.25 | $35.67 | 1400 |
| 2025-08-28 | 30.80 | $35.76 | 541 |
| 2025-08-27 | 30.80 | $35.71 | 541 |
| 2025-08-26 | 30.92 | $35.68 | 514 |
| 2025-08-25 | 31.11 | $35.64 | 100 |
| 2025-08-22 | 31.10 | $35.68 | 100 |
| 2025-08-21 | 30.93 | $35.43 | 96 |
| 2025-08-20 | 31.33 | $35.51 | 1541 |
| 2025-08-19 | 31.39 | $35.51 | 1541 |
| 2025-08-18 | 31.47 | $35.60 | 100 |
| 2025-08-15 | 31.15 | $35.58 | — |
| 2025-08-14 | 30.85 | $35.62 | 84 |
| 2025-08-13 | 30.37 | $35.62 | 100 |
| 2025-08-12 | 29.86 | $35.56 | 1288 |
| 2025-08-11 | 29.43 | $35.40 | 1300 |
| 2025-08-08 | 29.28 | $35.44 | 500 |
| 2025-08-07 | 29.12 | $35.30 | 100 |
| 2025-08-06 | 29.24 | $35.33 | 2273 |
| 2025-08-05 | 29.25 | $35.21 | 2300 |
| 2025-08-04 | 29.52 | $35.28 | 200 |
| 2025-08-01 | 29.66 | $35.03 | — |
| 2025-07-31 | 30.37 | $35.24 | — |
| 2025-07-30 | 30.30 | $35.29 | 100 |
| 2025-07-29 | 30.02 | $35.32 | 100 |
| 2025-07-28 | 29.59 | $35.36 | 950 |
| 2025-07-25 | 28.98 | $35.34 | 1000 |
| 2025-07-24 | 28.33 | $35.28 | 304 |
| 2025-07-23 | 27.87 | $35.22 | 304 |
| 2025-07-22 | 27.50 | $35.11 | 300 |
| 2025-07-21 | 27.32 | $35.12 | 495 |
| 2025-07-18 | 26.90 | $35.07 | 530 |
| 2025-07-17 | 26.59 | $35.08 | 142 |
| 2025-07-16 | 26.19 | $34.99 | 417 |
| 2025-07-15 | 25.93 | $34.96 | 417 |
| 2025-07-14 | 25.66 | $35.00 | 1119 |
| 2025-07-11 | 25.24 | $34.99 | 1119 |
| 2025-07-10 | 24.82 | $35.00 | 1119 |
| 2025-07-09 | 24.37 | $34.98 | 100 |
| 2025-07-08 | 24.01 | $34.87 | 200 |
| 2025-07-07 | 23.72 | $34.83 | 900 |
| 2025-07-03 | 23.55 | $34.98 | 900 |
| 2025-07-02 | 22.95 | $34.86 | 900 |
| 2025-07-01 | 22.49 | $34.82 | 4200 |
| 2025-06-30 | 22.01 | $34.85 | 100 |
| 2025-06-27 | 21.32 | $34.75 | 905 |
| 2025-06-26 | 20.72 | $34.69 | 100 |
| 2025-06-25 | 20.17 | $34.54 | 847 |
| 2025-06-24 | 19.78 | $34.53 | 847 |
| 2025-06-23 | 19.37 | $34.31 | 600 |
| 2025-06-20 | 19.28 | $34.12 | — |
| 2025-06-18 | 19.48 | $34.22 | 372 |
| 2025-06-17 | 19.47 | $34.14 | 372 |
| 2025-06-16 | 19.57 | $34.30 | 400 |
| 2025-06-13 | 19.35 | $34.07 | 634 |
| 2025-06-12 | 19.46 | $34.30 | 634 |
| 2025-06-11 | 19.16 | $34.23 | 284 |
| 2025-06-10 | 18.84 | $34.28 | 600 |
| 2025-06-09 | 18.62 | $34.21 | 4130 |
| 2025-06-06 | 18.47 | $34.20 | 4600 |
| 2025-06-05 | 18.32 | $33.98 | 637 |
| 2025-06-04 | 18.17 | $34.08 | 500 |
| 2025-06-03 | 18.01 | $34.07 | 900 |
| 2025-06-02 | 17.88 | $33.95 | 824 |
| 2025-05-30 | 17.92 | $33.90 | 700 |
| 2025-05-29 | 18.01 | $33.86 | 3200 |
| 2025-05-28 | 17.99 | $33.77 | 11948 |
| 2025-05-27 | 17.97 | $33.87 | 3736 |
| 2025-05-23 | 17.86 | $33.48 | 5959 |
| 2025-05-22 | 18.16 | $33.63 | 4400 |
| 2025-05-21 | 18.17 | $33.64 | 1700 |
| 2025-05-20 | 18.15 | $33.97 | 1935 |
| 2025-05-19 | 17.72 | $33.98 | 1117 |
| 2025-05-16 | 17.24 | $33.97 | 6300 |
| 2025-05-15 | 16.73 | $33.82 | 1242 |
| 2025-05-14 | 16.26 | $33.75 | 3220 |
| 2025-05-13 | 15.85 | $33.73 | 10200 |
| 2025-05-12 | 15.43 | $33.55 | 4100 |
| 2025-05-09 | 15.17 | $32.90 | 2334 |
| 2025-05-08 | 15.43 | $32.93 | 16000 |
| 2025-05-07 | 15.69 | $32.76 | 10700 |
| 2025-05-06 | 16.25 | $32.71 | 15635 |
| 2025-05-05 | 16.82 | $32.90 | 9902 |
| 2025-05-02 | 17.28 | $33.01 | 12415 |
| 2025-05-01 | 17.68 | $32.70 | 48300 |
| 2025-04-30 | 18.21 | $32.60 | 28200 |
| 2025-04-29 | 19.03 | $32.52 | 7200 |
| 2025-04-28 | 19.55 | $32.37 | 4200 |
| 2025-04-25 | 20.21 | $32.30 | 1500 |
| 2025-04-24 | 21.00 | $32.10 | 45300 |
| 2025-04-23 | 21.98 | $31.53 | 525 |
| 2025-04-22 | 22.80 | $31.03 | 3035 |
| 2025-04-21 | 23.25 | $30.45 | 603 |
| 2025-04-17 | 23.11 | $31.04 | 300 |
| 2025-04-16 | 23.39 | $31.05 | 100 |
| 2025-04-15 | 23.70 | $31.68 | 334 |
| 2025-04-14 | 24.51 | $31.77 | 400 |
| 2025-04-11 | 25.37 | $31.64 | 944 |
| 2025-04-10 | 26.08 | $31.20 | 2032 |
| 2025-04-09 | 26.51 | $32.04 | 500 |
| 2025-04-08 | 26.97 | $29.94 | 6800 |
| 2025-04-07 | 26.43 | $30.30 | 105 |
| 2025-04-04 | 24.83 | $30.33 | 430 |
| 2025-04-03 | 23.15 | $31.77 | 3100 |
| 2025-04-02 | 22.09 | $33.11 | 610 |
| 2025-04-01 | 22.20 | $32.90 | 116 |
| 2025-03-31 | 21.91 | $32.81 | 110 |
| 2025-03-28 | 21.43 | $32.66 | 300 |
| 2025-03-27 | 21.22 | $33.22 | 900 |
| 2025-03-26 | 21.78 | $33.24 | 100 |
| 2025-03-25 | 22.22 | $33.51 | 100 |
| 2025-03-24 | 23.12 | $33.51 | 100 |
| 2025-03-21 | 24.07 | $33.03 | 2202 |
| 2025-03-20 | 24.08 | $32.99 | 100 |
| 2025-03-19 | 24.45 | $33.06 | 146 |
| 2025-03-18 | 24.85 | $32.77 | 100 |
| 2025-03-17 | 24.58 | $33.06 | 100 |
| 2025-03-14 | 24.73 | $32.87 | 102 |
| 2025-03-13 | 24.37 | $32.30 | 101 |
| 2025-03-12 | 23.04 | $32.65 | 6747 |
| 2025-03-11 | 22.05 | $32.56 | 206 |
| 2025-03-10 | 20.39 | $32.68 | 101 |
| 2025-03-07 | 18.87 | $33.26 | 3100 |
| 2025-03-06 | 17.96 | $33.12 | 226 |
| 2025-03-05 | 17.10 | $33.49 | 300 |
| 2025-03-04 | 16.40 | $33.24 | 3731 |
| 2025-03-03 | 15.26 | $33.41 | 300 |
| 2025-02-28 | 14.70 | $33.74 | 400 |
| 2025-02-27 | 14.40 | $33.51 | 717 |
| 2025-02-26 | 14.09 | $33.74 | 1338 |
| 2025-02-25 | 14.26 | $33.74 | 1327 |
| 2025-02-24 | 14.45 | $33.81 | 200 |
| 2025-02-21 | 15.17 | $33.84 | 100 |
| 2025-02-20 | 15.89 | $34.00 | 100 |
| 2025-02-19 | 15.98 | $34.02 | 342 |
| 2025-02-18 | 15.99 | $33.99 | 100 |
| 2025-02-14 | 16.10 | $33.99 | 200 |
| 2025-02-13 | 16.21 | $33.95 | 201 |
| 2025-02-12 | 16.45 | $33.83 | 332 |
| 2025-02-11 | 16.99 | $33.88 | 100 |
| 2025-02-10 | 16.99 | $33.86 | 5633 |
| 2025-02-07 | 17.06 | $33.78 | 600 |
| 2025-02-06 | 17.31 | $33.85 | 2036 |
| 2025-02-05 | 17.46 | $33.81 | 101 |
| 2025-02-04 | 17.74 | $33.76 | 100 |
| 2025-02-03 | 17.64 | $33.66 | 815 |
| 2025-01-31 | 17.81 | $33.74 | 134 |
| 2025-01-30 | 17.51 | $33.79 | 4008 |
| 2025-01-29 | 17.20 | $33.73 | 100 |
| 2025-01-28 | 17.01 | $33.77 | 200 |
| 2025-01-27 | 16.82 | $33.62 | 118 |
| 2025-01-24 | 17.01 | $33.80 | 227 |
| 2025-01-23 | 16.59 | $33.78 | 600 |
| 2025-01-22 | 16.19 | $33.76 | 1712 |
| 2025-01-21 | 15.82 | $33.72 | 200 |
| 2025-01-17 | 15.53 | $33.61 | 534 |
| 2025-01-16 | 15.49 | $33.51 | 1300 |
| 2025-01-15 | 15.71 | $33.51 | 500 |
| 2025-01-14 | 15.95 | $33.21 | 100 |
| 2025-01-13 | 16.47 | $33.18 | 400 |
| 2025-01-10 | 16.92 | $33.14 | 700 |
| 2025-01-08 | 17.73 | $33.31 | 600 |
| 2025-01-07 | 18.41 | $33.32 | 600 |
| 2025-01-06 | 18.84 | $33.45 | 1100 |
| 2025-01-03 | 18.80 | $33.38 | 700 |
| 2025-01-02 | 19.07 | $33.21 | 1400 |
| 2024-12-31 | 19.91 | $33.19 | 2700 |
| 2024-12-30 | 20.76 | $33.30 | 535 |
| 2024-12-27 | 21.35 | $33.38 | 100 |
| 2024-12-26 | 21.47 | $33.51 | 4300 |
| 2024-12-24 | 21.34 | $33.48 | 7933 |
| 2024-12-23 | 21.28 | $33.34 | 144 |
| 2024-12-20 | 21.63 | $33.21 | 500 |
| 2024-12-19 | 22.44 | $33.02 | 17416 |
| 2024-12-18 | 23.58 | $33.07 | 203 |
| 2024-12-17 | 24.66 | $33.43 | 4200 |
| 2024-12-16 | 24.26 | $33.46 | 411 |
| 2024-12-13 | 23.65 | $33.44 | 21743 |
| 2024-12-12 | 23.01 | $33.42 | 100 |
| 2024-12-11 | 22.60 | $33.47 | 300 |
| 2024-12-10 | 22.05 | $33.39 | 3647 |
| 2024-12-09 | 21.47 | $33.41 | 900 |
| 2024-12-06 | 21.06 | $33.48 | 1100 |
| 2024-12-05 | 20.41 | $33.44 | 547 |
| 2024-12-04 | 19.73 | $33.45 | 600 |
| 2024-12-03 | 19.15 | $33.42 | 10100 |
| 2024-12-02 | 18.61 | $33.40 | 312 |
| 2024-11-29 | 18.09 | $33.37 | 100 |
| 2024-11-27 | 17.62 | $33.31 | 212 |
| 2024-11-26 | 17.28 | $33.33 | 100 |
| 2024-11-25 | 16.58 | $33.26 | 100 |
| 2024-11-22 | 16.01 | $33.20 | 400 |
| 2024-11-21 | 15.56 | $33.13 | 700 |
| 2024-11-20 | 15.26 | $33.06 | 115 |
| 2024-11-19 | 15.13 | $33.08 | 2300 |
| 2024-11-18 | 14.99 | $33.05 | 6100 |
| 2024-11-15 | 14.74 | $32.99 | 100 |
| 2024-11-14 | 14.73 | $33.14 | 146 |
| 2024-11-13 | 14.15 | $33.19 | 1100 |
| 2024-11-12 | 13.35 | $33.17 | 230 |
| 2024-11-11 | 12.62 | $33.19 | 100 |
| 2024-11-08 | 11.77 | $33.18 | 600 |
| 2024-11-07 | 10.90 | $33.13 | 209 |
| 2024-11-06 | 10.06 | $33.03 | 100 |
| 2024-11-05 | 9.39 | $32.70 | 100 |
| 2024-11-04 | 9.50 | $32.51 | 100 |
| 2024-11-01 | 9.80 | $32.54 | 7700 |
| 2024-10-31 | 10.21 | $32.49 | 136 |
| 2024-10-30 | 10.25 | $32.75 | 100 |
| 2024-10-29 | 10.38 | $32.80 | 107 |
| 2024-10-28 | 10.32 | $32.78 | 500 |
| 2024-10-25 | 10.26 | $32.72 | 202 |
| 2024-10-24 | 10.42 | $32.73 | 600 |
| 2024-10-23 | 10.67 | $32.68 | 100 |
| 2024-10-22 | 11.09 | $32.83 | 100 |
| 2024-10-21 | 11.01 | $32.79 | 2112 |
| 2024-10-18 | 11.03 | $32.81 | 140 |
| 2024-10-17 | 10.88 | $32.74 | 100 |
| 2024-10-16 | 10.92 | $32.72 | 7003 |
| 2024-10-15 | 11.01 | $32.66 | 2843 |
| 2024-10-14 | 11.11 | $32.75 | 100 |
| 2024-10-11 | 10.72 | $32.64 | 100 |
| 2024-10-10 | 10.58 | $32.55 | 614 |
| 2024-10-09 | 10.67 | $32.58 | 417 |
| 2024-10-08 | 10.77 | $32.48 | 100 |
| 2024-10-07 | 11.14 | $32.33 | 1100 |
| 2024-10-04 | 11.70 | $32.49 | 434 |
| 2024-10-03 | 12.06 | $32.34 | 1800 |
| 2024-10-02 | 12.56 | $32.39 | 100 |
| 2024-10-01 | 13.06 | $32.37 | 2200 |
| 2024-09-30 | 13.60 | $32.53 | 100 |
| 2024-09-27 | 13.41 | $32.48 | 100 |
| 2024-09-26 | 13.34 | $32.48 | 400 |
| 2024-09-25 | 13.26 | $32.44 | 100 |
| 2024-09-24 | 13.28 | $32.47 | 118 |
| 2024-09-23 | 13.20 | $32.41 | 314 |
| 2024-09-20 | 13.25 | $32.39 | 400 |
| 2024-09-19 | 13.35 | $32.40 | 1100 |
| 2024-09-18 | 13.45 | $32.12 | 932 |
| 2024-09-17 | 14.01 | $32.15 | 100 |
| 2024-09-16 | 14.73 | $32.16 | 100 |
| 2024-09-13 | 15.50 | $32.13 | 100 |
| 2024-09-12 | 16.26 | $32.01 | 100 |
| 2024-09-11 | 16.79 | $31.89 | 101 |
| 2024-09-10 | 17.07 | $31.71 | 300 |
| 2024-09-09 | 17.37 | $31.61 | 141 |
| 2024-09-06 | 17.46 | $31.40 | 21801 |
| 2024-09-05 | 17.55 | $31.69 | 5810 |
| 2024-09-04 | 17.98 | $31.75 | 4900 |
| 2024-09-03 | 18.70 | $31.76 | 1900 |
| 2024-08-30 | 19.48 | $32.17 | — |
| 2024-08-29 | 19.88 | $31.98 | 420 |
| 2024-08-28 | 20.44 | $31.97 | 800 |
| 2024-08-27 | 21.11 | $32.04 | 306 |
| 2024-08-26 | 21.44 | $32.00 | 1300 |
| 2024-08-23 | 21.85 | $32.05 | 100 |
| 2024-08-22 | 22.17 | $31.84 | — |
| 2024-08-21 | 22.85 | $32.01 | 100 |
| 2024-08-20 | 23.20 | $31.95 | 100 |
| 2024-08-19 | 23.67 | $31.98 | 929 |
| 2024-08-16 | 24.16 | $31.82 | 1335 |
| 2024-08-15 | 24.92 | $31.76 | 1100 |
| 2024-08-14 | 25.81 | $31.53 | 5018 |
| 2024-08-13 | 27.12 | $31.42 | — |
| 2024-08-12 | 28.41 | $31.09 | 200 |
| 2024-08-09 | 29.37 | $31.09 | 1245 |
| 2024-08-08 | 30.16 | $30.94 | — |
| 2024-08-07 | 30.71 | $30.51 | 300 |
| 2024-08-06 | 31.28 | $30.68 | 424 |
| 2024-08-05 | 32.11 | $30.35 | 100 |
| 2024-08-02 | 31.85 | $30.99 | 100 |
| 2024-08-01 | 32.28 | $31.34 | 1011 |
| 2024-07-31 | 33.37 | $31.62 | 143 |
| 2024-07-30 | 34.93 | $31.37 | 800 |
| 2024-07-29 | 36.29 | $31.43 | 601 |
| 2024-07-26 | 38.14 | $31.37 | 1 |
| 2024-07-25 | 39.82 | $31.20 | 5624 |
| 2024-07-23 | 41.41 | $31.65 | 6 |
| 2024-07-19 | 42.66 | $31.48 | 815 |
| 2024-07-18 | 44.34 | $31.60 | 7428 |
| 2024-07-17 | 45.61 | $31.72 | 945 |
| 2024-07-16 | 46.39 | $31.91 | 205 |
| 2024-07-15 | 46.16 | $31.83 | 1 |
| 2024-07-12 | 46.10 | $31.80 | 2 |
| 2024-07-11 | 46.09 | $31.71 | 306 |
| 2024-07-10 | 46.10 | $31.82 | 61 |
| 2024-07-09 | 45.46 | $31.69 | 570 |
| 2024-07-05 | 45.01 | $31.66 | 501 |
| 2024-07-03 | 44.60 | $31.57 | 255 |
| 2024-07-02 | 44.35 | $31.49 | 801 |
| 2024-07-01 | 44.26 | $31.39 | 206 |
| 2024-06-28 | 44.36 | $31.36 | 864 |
| 2024-06-27 | 44.46 | $31.37 | 148 |
| 2024-06-26 | 44.87 | $31.37 | 2186 |
| 2024-06-25 | 45.30 | $31.33 | 106 |
| 2024-06-24 | 45.88 | $31.27 | 432 |
| 2024-06-21 | 46.49 | $31.31 | 3 |
| 2024-06-20 | 46.93 | $31.32 | 79 |
| 2024-06-18 | 47.34 | $31.37 | 53 |
| 2024-06-17 | 47.53 | $31.32 | 2428 |
| 2024-06-14 | 47.76 | $31.18 | 842 |
| 2024-06-12 | 48.36 | $31.19 | 395 |
| 2024-06-11 | 48.44 | $30.99 | 8982 |
| 2024-06-10 | 49.02 | $30.95 | 302 |
| 2024-06-06 | 49.74 | $30.93 | 7438 |
| 2024-06-05 | 50.28 | $30.93 | 488 |
| 2024-06-04 | 50.85 | $30.72 | 1201 |
| 2024-06-03 | 51.99 | $30.67 | 217 |
| 2024-05-31 | 53.33 | $30.66 | 7044 |
| 2024-05-30 | 54.78 | $30.53 | 2182 |
| 2024-05-29 | 55.84 | $30.64 | 341 |
| 2024-05-28 | 56.27 | $30.73 | 115 |
| 2024-05-24 | 56.16 | $30.73 | 1328 |
| 2024-05-23 | 56.10 | $30.60 | 18057 |
| 2024-05-22 | 56.05 | $30.69 | 14760 |
| 2024-05-21 | 55.28 | $30.77 | 6120 |
| 2024-05-20 | 54.05 | $30.71 | 23852 |
| 2024-05-17 | 52.75 | $30.70 | 4617 |
| 2024-05-16 | 51.50 | $30.67 | 9423 |
| 2024-05-15 | 50.18 | $30.69 | 48683 |
| 2024-05-14 | 48.85 | $30.47 | 2258 |
| 2024-05-13 | 47.69 | $30.38 | 4076 |
| 2024-05-10 | 46.50 | $30.38 | 7301 |
| 2024-05-09 | 45.24 | $30.33 | 19984 |
| 2024-05-08 | 44.04 | $30.24 | 9911 |
| 2024-05-07 | 42.90 | $30.25 | 9925 |
| 2024-05-06 | 41.49 | $30.23 | 33390 |
| 2024-05-03 | 40.07 | $30.01 | 24674 |
| 2024-05-02 | 38.74 | $29.72 | 30793 |
| 2024-05-01 | 37.86 | $29.61 | 126030 |
| 2024-04-30 | 36.93 | $29.65 | 14400 |
| 2024-04-29 | 36.39 | $29.65 | 1800 |
| 2024-04-26 | 35.96 | $29.64 | 902 |
| 2024-04-25 | 35.51 | $29.56 | 5876 |
| 2024-04-24 | 35.40 | $29.59 | 31 |
| 2024-04-23 | 34.99 | $29.58 | 1852 |
| 2024-04-22 | 34.58 | $29.46 | 76 |
| 2024-04-19 | 34.54 | $29.28 | 250 |
| 2024-04-18 | 35.01 | $29.37 | 907 |
| 2024-04-17 | 34.77 | $29.40 | 800 |
| 2024-04-16 | 34.68 | $29.42 | 593 |
| 2024-04-15 | 34.59 | $29.39 | 257 |
| 2024-04-12 | 34.40 | $29.45 | 5 |
| 2024-04-10 | 34.56 | $29.49 | 301 |
| 2024-04-09 | 34.48 | $29.50 | 160 |
| 2024-04-04 | 34.40 | $29.43 | 10 |
| 2024-04-03 | 34.57 | $29.48 | 69 |
| 2024-04-02 | 34.37 | $29.47 | 9 |
| 2024-04-01 | 34.19 | $29.49 | 956 |
| 2024-03-28 | 34.01 | $29.49 | 1345 |
| 2024-03-26 | 33.84 | $29.45 | 434 |
| 2024-03-25 | 33.80 | $29.42 | 6949 |
| 2024-03-22 | 33.85 | $29.45 | 1 |
| 2024-03-21 | 33.71 | $29.44 | 600 |
| 2024-03-20 | 33.59 | $29.41 | 60 |
| 2024-03-18 | 33.56 | $29.33 | 1336 |
| 2024-03-15 | 33.77 | $29.27 | 10260 |
| 2024-03-14 | 34.18 | $29.30 | 1805 |
| 2024-03-13 | 34.61 | $29.33 | 3292 |
| 2024-03-12 | 34.50 | $29.31 | 323 |
| 2024-03-11 | 34.43 | $29.21 | 211 |
| 2024-03-08 | 34.47 | $29.23 | 49969 |
| 2024-03-07 | 34.52 | $29.24 | 323468 |
| 2024-03-06 | 34.51 | $29.20 | 2243 |
| 2024-03-05 | 34.77 | $29.15 | 1019 |
| 2024-03-04 | 35.09 | $29.21 | 4267 |
| 2024-03-01 | 34.92 | $29.22 | 1308 |
| 2024-02-29 | 34.64 | $29.16 | 1475 |
| 2024-02-28 | 34.57 | $29.13 | 9 |
| 2024-02-27 | 34.58 | $29.15 | 270 |
| 2024-02-26 | 34.58 | $29.13 | 371 |
| 2024-02-23 | 34.61 | $29.14 | — |
| 2024-02-22 | 34.59 | $29.10 | 15854 |
| 2024-02-21 | 34.66 | $28.89 | 1096 |
| 2024-02-20 | 35.21 | $28.83 | 612 |
| 2024-02-16 | 35.87 | $28.93 | 456 |
| 2024-02-15 | 36.10 | $28.95 | 6641 |
| 2024-02-14 | 36.40 | $28.91 | 660 |
| 2024-02-13 | 36.79 | $28.75 | 1743 |
| 2024-02-12 | 37.46 | $28.92 | 6627 |
| 2024-02-09 | 37.30 | $28.94 | 1187 |
| 2024-02-08 | 37.09 | $28.87 | 1192 |
| 2024-02-07 | 37.01 | $28.86 | — |
| 2024-02-06 | 36.72 | $28.77 | 943 |
| 2024-02-05 | 36.60 | $28.75 | 1100 |
| 2024-02-02 | 36.50 | $28.76 | 3432 |
| 2024-02-01 | 36.32 | $28.59 | 378 |
| 2024-01-31 | 36.51 | $28.43 | — |
| 2024-01-30 | 37.06 | $28.66 | — |
| 2024-01-29 | 36.60 | $28.66 | 35 |
| 2024-01-26 | 36.11 | $28.57 | 304 |
| 2024-01-25 | 35.75 | $28.56 | 34 |
| 2024-01-24 | 35.24 | $28.51 | 70 |
| 2024-01-23 | 34.78 | $28.49 | 2277 |
| 2024-01-22 | 34.34 | $28.43 | 396 |
| 2024-01-19 | 33.98 | $28.38 | 502 |
| 2024-01-18 | 33.69 | $28.15 | 1014 |
| 2024-01-17 | 33.84 | $27.98 | 1096 |
| 2024-01-16 | 34.31 | $28.12 | 1679 |
| 2024-01-12 | 34.68 | $28.16 | 2000 |
| 2024-01-11 | 34.61 | $28.14 | 638 |
| 2024-01-10 | 34.54 | $28.14 | 906 |
| 2024-01-09 | 34.31 | $28.04 | 668 |
| 2024-01-08 | 34.25 | $28.05 | 740 |
| 2024-01-05 | 34.20 | $27.79 | 544 |
| 2024-01-04 | 34.69 | $27.74 | 290 |
| 2024-01-03 | 35.20 | $27.82 | 1957 |
| 2024-01-02 | 35.44 | $27.97 | 4277 |
| 2023-12-29 | 35.49 | $28.04 | 994876 |
| 2023-12-28 | 35.04 | $28.06 | 4024 |
| 2023-12-27 | 34.30 | $28.04 | 3609 |
| 2023-12-26 | 33.53 | $28.01 | 3433 |
| 2023-12-22 | 32.98 | $27.93 | 9086 |
| 2023-12-21 | 32.53 | $27.89 | 26851 |
| 2023-12-20 | 32.21 | $27.75 | 11664 |
| 2023-12-19 | 31.80 | $27.98 | 26509 |
| 2023-12-18 | 30.75 | $27.88 | 6603 |
| 2023-12-15 | 29.75 | $27.83 | 29711 |
| 2023-12-14 | 28.82 | $27.79 | 4363 |
| 2023-12-13 | 27.76 | $27.74 | 15884 |
| 2023-12-12 | 26.70 | $27.49 | 5386 |
| 2023-12-11 | 26.05 | $27.36 | 9851 |
| 2023-12-08 | 25.55 | $27.32 | 8969 |
| 2023-12-07 | 25.12 | $27.21 | 5730 |
| 2023-12-06 | 24.86 | $27.05 | 8431 |
| 2023-12-05 | 24.74 | $27.13 | 13881 |
| 2023-12-04 | 24.42 | $27.14 | 7293 |
| 2023-12-01 | 24.11 | $27.25 | 5944 |
| 2023-11-30 | 23.46 | $27.12 | 8528 |
| 2023-11-29 | 23.05 | $27.04 | 3440 |
| 2023-11-28 | 22.47 | $27.06 | 7729 |
| 2023-11-27 | 21.87 | $27.05 | 6197 |
| 2023-11-24 | 21.25 | $27.07 | 1189 |
| 2023-11-22 | 20.66 | $27.06 | 7299 |
| 2023-11-21 | 20.04 | $26.98 | 5294 |
| 2023-11-20 | 19.52 | $27.01 | 5112 |
| 2023-11-17 | 18.88 | $26.85 | 3732 |
| 2023-11-16 | 18.49 | $26.84 | 6475 |
| 2023-11-15 | 18.11 | $26.80 | 7376 |
| 2023-11-14 | 17.58 | $26.76 | 17458 |
| 2023-11-13 | 17.18 | $26.38 | 5284 |
| 2023-11-10 | 17.35 | $26.39 | 8929 |
| 2023-11-09 | 17.59 | $26.06 | 24630 |
| 2023-11-08 | 18.08 | $26.24 | 14474 |
| 2023-11-07 | 18.40 | $26.22 | 4039 |
| 2023-11-06 | 18.57 | $26.15 | 4594 |
| 2023-11-03 | 18.90 | $26.13 | 9146 |
| 2023-11-02 | 19.23 | $25.96 | 8638 |
| 2023-11-01 | 20.01 | $25.60 | 6217 |
| 2023-10-31 | 20.63 | $25.38 | 4154 |
| 2023-10-30 | 20.70 | $25.29 | 7669 |
| 2023-10-27 | 20.68 | $25.04 | 2522 |
| 2023-10-26 | 19.96 | $25.15 | 14352 |
| 2023-10-25 | 19.39 | $25.37 | 6933 |
| 2023-10-24 | 19.21 | $25.64 | 5036 |
| 2023-10-23 | 19.39 | $25.49 | 1952 |
| 2023-10-20 | 19.49 | $25.52 | 3346 |
| 2023-10-19 | 19.61 | $25.77 | 7787 |
| 2023-10-18 | 20.17 | $25.90 | 7789 |
| 2023-10-17 | 21.15 | $26.16 | 10289 |
| 2023-10-16 | 21.88 | $26.20 | 9190 |
| 2023-10-13 | 22.37 | $25.97 | 9425 |
| 2023-10-12 | 23.34 | $26.06 | 7988 |
| 2023-10-11 | 24.25 | $26.21 | 5047 |
| 2023-10-10 | 25.00 | $26.09 | 4090 |
| 2023-10-09 | 25.68 | $25.98 | 6555 |
| 2023-10-06 | 26.96 | $25.84 | 6973 |
| 2023-10-05 | 28.30 | $25.64 | 13389 |
| 2023-10-04 | 29.12 | $25.68 | 16392 |
| 2023-10-03 | 29.98 | $25.54 | 10965 |
| 2023-10-02 | 30.52 | $25.80 | 14532 |
| 2023-09-29 | 31.58 | $25.81 | 8868 |
| 2023-09-28 | 32.46 | $25.84 | 5279 |
| 2023-09-27 | 33.57 | $25.69 | 6034 |
| 2023-09-26 | 34.62 | $25.74 | 34006 |
| 2023-09-25 | 35.92 | $25.96 | 4311 |
| 2023-09-22 | 37.61 | $25.90 | 1152 |
| 2023-09-21 | 39.53 | $25.95 | 7721 |
| 2023-09-20 | 41.55 | $26.26 | 5226 |
| 2023-09-19 | 42.83 | $26.42 | 7296 |
| 2023-09-18 | 44.33 | $26.45 | 1733 |
| 2023-09-15 | 45.55 | $26.44 | 5354 |
| 2023-09-14 | 46.83 | $26.66 | 3748 |
| 2023-09-13 | 47.58 | $26.50 | 8638 |
| 2023-09-12 | 48.58 | $26.48 | 7867 |
| 2023-09-11 | 49.68 | $26.57 | 338 |
| 2023-09-08 | 50.55 | $26.45 | 1365 |
| 2023-09-07 | 51.62 | $26.42 | 3791 |
| 2023-09-06 | 52.75 | $26.50 | 5861 |
| 2023-09-05 | 53.70 | $26.61 | 2110 |
| 2023-09-01 | 54.12 | $26.68 | 2834 |
| 2023-08-31 | 54.39 | $26.64 | 3305 |
| 2023-08-30 | 54.66 | $26.64 | 866 |
| 2023-08-29 | 54.99 | $26.57 | 33073 |
| 2023-08-28 | 55.42 | $26.32 | 3233 |
| 2023-08-25 | 56.15 | $26.20 | 4867 |
| 2023-08-24 | 57.13 | $26.09 | 1057 |
| 2023-08-23 | 58.19 | $26.35 | 5424 |
| 2023-08-22 | 59.20 | $26.12 | 2720 |
| 2023-08-21 | 60.47 | $26.18 | 9084 |
| 2023-08-18 | 61.80 | $26.04 | 825 |
| 2023-08-17 | 63.40 | $26.07 | 5329 |
| 2023-08-16 | 64.97 | $26.20 | 3236 |
| 2023-08-15 | 66.30 | $26.31 | 6751 |
| 2023-08-14 | 67.27 | $26.50 | 5457 |
| 2023-08-11 | 67.94 | $26.42 | 4618 |
| 2023-08-10 | 68.68 | $26.43 | 3744 |
| 2023-08-09 | 69.32 | $26.43 | 2726 |
| 2023-08-08 | 69.99 | $26.54 | 2280 |
| 2023-08-07 | 70.66 | $26.61 | 6473 |
| 2023-08-04 | 71.19 | $26.45 | 2608 |
| 2023-08-03 | 71.73 | $26.57 | 2258 |
| 2023-08-02 | 72.34 | $26.60 | 9815 |
| 2023-08-01 | 72.90 | $26.84 | 10778 |
| 2023-07-31 | 72.98 | $26.81 | 3757 |
| 2023-07-28 | 72.93 | $26.82 | 6075 |
| 2023-07-27 | 72.88 | $26.65 | 3150 |
| 2023-07-26 | 72.83 | $26.76 | 2980 |
| 2023-07-25 | 72.59 | $26.77 | 4982 |
| 2023-07-24 | 72.34 | $26.71 | 6405 |
| 2023-07-21 | 71.97 | $26.64 | 1628 |
| 2023-07-20 | 71.59 | $26.64 | 5361 |
| 2023-07-19 | 71.19 | $26.74 | 3202 |
| 2023-07-18 | 70.57 | $26.73 | 6989 |
| 2023-07-17 | 69.93 | $26.62 | 8788 |
| 2023-07-14 | 69.27 | $26.54 | 3970 |
| 2023-07-13 | 68.58 | $26.52 | 2200 |
| 2023-07-12 | 67.86 | $26.46 | 5302 |
| 2023-07-11 | 67.11 | $26.25 | 20241 |
| 2023-07-10 | 66.35 | $26.15 | 4239 |
| 2023-07-07 | 65.57 | $26.11 | 6316 |
| 2023-07-06 | 64.73 | $26.14 | 5241 |
| 2023-07-05 | 63.86 | $26.29 | 11973 |
| 2023-07-03 | 62.76 | $26.32 | 19770 |
| 2023-06-30 | 61.50 | $26.31 | 5699 |
| 2023-06-29 | 60.18 | $26.07 | 5619 |
| 2023-06-28 | 58.81 | $26.00 | 3049 |
| 2023-06-27 | 57.36 | $26.02 | 2273 |
| 2023-06-26 | 55.84 | $25.82 | 1708 |
| 2023-06-23 | 54.26 | $25.88 | 3149 |
| 2023-06-22 | 52.53 | $25.99 | 8916 |
| 2023-06-21 | 50.68 | $25.95 | 7177 |
| 2023-06-20 | 48.73 | $26.02 | 7460 |
| 2023-06-16 | 46.67 | $26.09 | 7321 |
| 2023-06-15 | 44.37 | $26.14 | 7242 |
| 2023-06-14 | 41.95 | $25.99 | 8956 |
| 2023-06-13 | 39.41 | $25.92 | 8107 |
| 2023-06-12 | 36.69 | $25.80 | 2432 |
| 2023-06-09 | 33.84 | $25.65 | 8078 |
| 2023-06-08 | 30.84 | $25.62 | 5231 |
| 2023-06-07 | 27.68 | $25.51 | 11846 |
| 2023-06-06 | 24.36 | $25.63 | 7539 |
| 2023-06-05 | 20.86 | $25.52 | 7011 |
| 2023-06-02 | 17.15 | $25.59 | 7448 |
| 2023-06-01 | 13.26 | $25.28 | 20545 |
| 2023-05-31 | 9.16 | $25.15 | 21435 |
| 2023-05-30 | 4.85 | $25.19 | 17313 |
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