Is American Beacon Select Funds - Ahl Liquid Trend ETF (AHLT) a Buy, Sell, or Hold?
Enter your email address below for free access to our American Beacon Select Funds - Ahl Liquid Trend ETF (AHLT) research center and poll results.
AMEX : AHLT
American Beacon Select Funds - Ahl Liquid Trend ETF — Technical Indicators
$29.4764 USD
$0.12 (0.41%)
- Volume
- 12.94K
- Average Volume
- 49.76K
- Market Capitalization
- $50.09M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $30.53
- Year Low
- $22.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
29.00
2026-08-12
Close Price
$29.48
Vol: 12935
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
21.57
Average
24.76
Maximum
29.50
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 29.00 | $29.48 | 12935 |
| 2026-08-11 | 28.96 | $29.36 | 708 |
| 2026-08-10 | 28.94 | $29.40 | 9217 |
| 2026-08-07 | 28.92 | $28.99 | 5410 |
| 2026-08-06 | 28.90 | $28.92 | 13040 |
| 2026-08-05 | 28.90 | $28.40 | 36035 |
| 2026-08-04 | 28.91 | $28.96 | 2137 |
| 2026-08-03 | 28.91 | $28.88 | 2400 |
| 2026-07-31 | 28.91 | $29.03 | 938 |
| 2026-07-30 | 28.89 | $28.65 | 566412 |
| 2026-07-29 | 28.91 | $28.79 | 4000 |
| 2026-07-28 | 28.91 | $28.81 | 2900 |
| 2026-07-27 | 28.90 | $29.06 | 1000 |
| 2026-07-24 | 28.87 | $29.21 | 13307 |
| 2026-07-23 | 28.84 | $29.38 | 1800 |
| 2026-07-22 | 28.79 | $29.34 | 3800 |
| 2026-07-21 | 28.77 | $29.19 | 1408 |
| 2026-07-20 | 28.78 | $28.71 | 943 |
| 2026-07-17 | 28.80 | $28.60 | 54542 |
| 2026-07-16 | 28.82 | $28.80 | 700 |
| 2026-07-15 | 28.82 | $28.69 | 730 |
| 2026-07-14 | 28.84 | $28.90 | 9700 |
| 2026-07-13 | 28.84 | $28.99 | 2600 |
| 2026-07-10 | 28.82 | $28.78 | 2722 |
| 2026-07-09 | 28.81 | $28.77 | 400 |
| 2026-07-08 | 28.80 | $28.69 | 1033 |
| 2026-07-07 | 28.82 | $28.91 | 1732 |
| 2026-07-06 | 28.82 | $28.97 | 432 |
| 2026-07-02 | 28.85 | $28.65 | 5902 |
| 2026-07-01 | 28.90 | $28.94 | 1800 |
| 2026-06-30 | 28.93 | $28.90 | 2000 |
| 2026-06-29 | 28.97 | $28.54 | 3002 |
| 2026-06-26 | 29.00 | $28.43 | 7319 |
| 2026-06-25 | 29.04 | $28.60 | 10800 |
| 2026-06-24 | 29.07 | $28.42 | 4903 |
| 2026-06-23 | 29.13 | $28.84 | 5403 |
| 2026-06-22 | 29.16 | $29.38 | 1200 |
| 2026-06-18 | 29.17 | $29.19 | 1502 |
| 2026-06-17 | 29.18 | $28.93 | 600 |
| 2026-06-16 | 29.22 | $28.88 | 67325 |
| 2026-06-15 | 29.26 | $29.12 | 7819 |
| 2026-06-12 | 29.28 | $28.86 | 8917 |
| 2026-06-11 | 29.33 | $28.67 | 2500 |
| 2026-06-10 | 29.39 | $28.45 | 4342 |
| 2026-06-09 | 29.46 | $28.70 | 16500 |
| 2026-06-08 | 29.50 | $29.07 | 10815 |
| 2026-06-05 | 29.50 | $28.80 | 8000 |
| 2026-06-04 | 29.50 | $29.60 | 25931 |
| 2026-06-03 | 29.47 | $29.61 | 900 |
| 2026-06-02 | 29.44 | $29.67 | 5800 |
| 2026-06-01 | 29.39 | $29.56 | 2630 |
| 2026-05-29 | 29.36 | $29.22 | 244528 |
| 2026-05-28 | 29.34 | $29.21 | 2426 |
| 2026-05-27 | 29.31 | $29.26 | 3.0M |
| 2026-05-26 | 29.28 | $29.50 | 4006 |
| 2026-05-22 | 29.24 | $29.47 | 14335 |
| 2026-05-21 | 29.19 | $29.56 | 5049 |
| 2026-05-20 | 29.13 | $29.51 | 4900 |
| 2026-05-19 | 29.08 | $29.65 | 3742 |
| 2026-05-18 | 29.01 | $29.66 | 3227 |
| 2026-05-15 | 28.94 | $29.64 | 48000 |
| 2026-05-14 | 28.87 | $29.85 | 8438 |
| 2026-05-13 | 28.80 | $29.85 | 20570 |
| 2026-05-12 | 28.73 | $29.76 | 1010 |
| 2026-05-11 | 28.65 | $29.52 | 2100 |
| 2026-05-08 | 28.60 | $29.06 | 948 |
| 2026-05-07 | 28.56 | $28.90 | 6431 |
| 2026-05-06 | 28.53 | $28.97 | 3400 |
| 2026-05-05 | 28.48 | $28.95 | 1621 |
| 2026-05-04 | 28.47 | $28.79 | 644 |
| 2026-05-01 | 28.46 | $28.78 | 800 |
| 2026-04-30 | 28.45 | $28.82 | 6812 |
| 2026-04-29 | 28.43 | $28.76 | 7200 |
| 2026-04-28 | 28.40 | $28.61 | 1500 |
| 2026-04-27 | 28.39 | $28.60 | 15939 |
| 2026-04-24 | 28.37 | $28.48 | 2800 |
| 2026-04-23 | 28.35 | $28.47 | 6000 |
| 2026-04-22 | 28.32 | $28.48 | 519 |
| 2026-04-21 | 28.30 | $28.31 | 3507 |
| 2026-04-20 | 28.27 | $28.28 | 6219 |
| 2026-04-17 | 28.26 | $28.22 | 14400 |
| 2026-04-16 | 28.26 | $28.46 | 37500 |
| 2026-04-15 | 28.27 | $28.31 | 2600 |
| 2026-04-14 | 28.30 | $28.25 | 5000 |
| 2026-04-13 | 28.33 | $28.42 | 3949 |
| 2026-04-10 | 28.34 | $28.31 | 1100 |
| 2026-04-09 | 28.36 | $28.26 | 2224 |
| 2026-04-08 | 28.40 | $28.11 | 7000 |
| 2026-04-07 | 28.44 | $28.68 | 3400 |
| 2026-04-06 | 28.45 | $28.67 | 2000 |
| 2026-04-02 | 28.45 | $28.58 | 3827 |
| 2026-04-01 | 28.44 | $28.29 | 2132 |
| 2026-03-31 | 28.46 | $28.26 | 6328 |
| 2026-03-30 | 28.47 | $28.28 | 3600 |
| 2026-03-27 | 28.52 | $28.27 | 2418 |
| 2026-03-26 | 28.58 | $28.05 | 5921 |
| 2026-03-25 | 28.64 | $27.99 | 3200 |
| 2026-03-24 | 28.69 | $27.93 | 21521 |
| 2026-03-23 | 28.74 | $27.76 | 5000 |
| 2026-03-20 | 28.79 | $28.10 | 3934 |
| 2026-03-19 | 28.83 | $28.23 | 11338 |
| 2026-03-18 | 28.84 | $28.71 | 15100 |
| 2026-03-17 | 28.84 | $28.88 | 49100 |
| 2026-03-16 | 28.80 | $28.73 | 10534 |
| 2026-03-13 | 28.78 | $28.61 | 3600 |
| 2026-03-12 | 28.77 | $28.89 | 1400 |
| 2026-03-11 | 28.77 | $28.96 | 9634 |
| 2026-03-10 | 28.76 | $28.97 | 18713 |
| 2026-03-09 | 28.77 | $28.80 | 17822 |
| 2026-03-06 | 28.76 | $28.67 | 24400 |
| 2026-03-05 | 28.72 | $28.39 | 6900 |
| 2026-03-04 | 28.73 | $28.77 | 6622 |
| 2026-03-03 | 28.73 | $28.44 | 2700 |
| 2026-03-02 | 28.73 | $29.24 | 4736 |
| 2026-02-27 | 28.68 | $29.46 | 5336 |
| 2026-02-26 | 28.69 | $29.21 | 3400 |
| 2026-02-25 | 28.71 | $29.10 | 19900 |
| 2026-02-24 | 28.73 | $28.89 | 5900 |
| 2026-02-23 | 28.73 | $28.79 | 4300 |
| 2026-02-20 | 28.73 | $28.84 | 30544 |
| 2026-02-19 | 28.72 | $28.53 | 9631 |
| 2026-02-18 | 28.70 | $28.56 | 14200 |
| 2026-02-17 | 28.67 | $28.20 | 5300 |
| 2026-02-13 | 28.66 | $28.35 | 6900 |
| 2026-02-12 | 28.65 | $28.27 | 4500 |
| 2026-02-11 | 28.65 | $28.97 | 5900 |
| 2026-02-10 | 28.60 | $28.83 | 3700 |
| 2026-02-09 | 28.57 | $29.11 | 12400 |
| 2026-02-06 | 28.50 | $28.65 | 56105 |
| 2026-02-05 | 28.42 | $27.81 | 3600 |
| 2026-02-04 | 28.40 | $28.63 | 4800 |
| 2026-02-03 | 28.35 | $28.72 | 5103 |
| 2026-02-02 | 28.28 | $28.34 | 27000 |
| 2026-01-30 | 28.19 | $28.36 | 26547 |
| 2026-01-29 | 28.09 | $29.73 | 18900 |
| 2026-01-28 | 27.94 | $29.58 | 29500 |
| 2026-01-27 | 27.78 | $29.35 | 4207 |
| 2026-01-26 | 27.67 | $28.93 | 23900 |
| 2026-01-23 | 27.56 | $28.77 | 94823 |
| 2026-01-22 | 27.45 | $28.62 | 800 |
| 2026-01-21 | 27.34 | $28.30 | 7900 |
| 2026-01-20 | 27.26 | $27.78 | 11937 |
| 2026-01-16 | 27.18 | $28.04 | 4100 |
| 2026-01-15 | 27.08 | $28.20 | 3117 |
| 2026-01-14 | 26.96 | $28.32 | 4600 |
| 2026-01-13 | 26.86 | $28.01 | 17500 |
| 2026-01-12 | 26.75 | $28.15 | 4000 |
| 2026-01-09 | 26.66 | $27.66 | 90839 |
| 2026-01-08 | 26.58 | $27.19 | 10800 |
| 2026-01-07 | 26.52 | $27.30 | 18019 |
| 2026-01-06 | 26.44 | $27.69 | 2010 |
| 2026-01-05 | 26.34 | $27.23 | 17500 |
| 2026-01-02 | 26.27 | $26.58 | 4100 |
| 2025-12-31 | 26.23 | $26.34 | 1011 |
| 2025-12-30 | 26.21 | $26.72 | 1200 |
| 2025-12-29 | 26.16 | $26.39 | 7621 |
| 2025-12-26 | 26.13 | $27.23 | 1300 |
| 2025-12-24 | 26.05 | $26.64 | 1400 |
| 2025-12-23 | 25.98 | $26.61 | 6000 |
| 2025-12-22 | 25.91 | $26.43 | 1400 |
| 2025-12-19 | 25.83 | $26.64 | 30518 |
| 2025-12-18 | 25.73 | $26.16 | 600 |
| 2025-12-17 | 25.67 | $26.02 | 726 |
| 2025-12-16 | 25.60 | $25.98 | 1100 |
| 2025-12-15 | 25.54 | $26.14 | 2300 |
| 2025-12-12 | 25.48 | $25.99 | 1000 |
| 2025-12-11 | 25.45 | $26.34 | 2404 |
| 2025-12-10 | 25.43 | $26.07 | 3006 |
| 2025-12-09 | 25.41 | $25.90 | 2100 |
| 2025-12-08 | 25.39 | $25.71 | 6000 |
| 2025-12-05 | 25.34 | $25.74 | 88000 |
| 2025-12-04 | 25.29 | $25.73 | 11406 |
| 2025-12-03 | 25.26 | $25.84 | 4687 |
| 2025-12-02 | 25.20 | $25.82 | 2500 |
| 2025-12-01 | 25.17 | $25.74 | 2100 |
| 2025-11-28 | 25.14 | $25.84 | 313 |
| 2025-11-26 | 25.11 | $25.61 | 1600 |
| 2025-11-25 | 25.09 | $25.35 | 308 |
| 2025-11-24 | 25.09 | $25.16 | 8600 |
| 2025-11-21 | 25.10 | $24.80 | 2800 |
| 2025-11-20 | 25.13 | $24.66 | 14446 |
| 2025-11-19 | 25.16 | $24.89 | 4401 |
| 2025-11-18 | 25.17 | $24.66 | 1900 |
| 2025-11-17 | 25.20 | $24.76 | 6010 |
| 2025-11-14 | 25.25 | $25.02 | 700 |
| 2025-11-13 | 25.26 | $25.37 | 925 |
| 2025-11-12 | 25.28 | $25.96 | 441 |
| 2025-11-11 | 25.25 | $25.65 | 1508 |
| 2025-11-10 | 25.23 | $25.43 | 1500 |
| 2025-11-07 | 25.22 | $24.79 | 2800 |
| 2025-11-06 | 25.19 | $24.77 | 4433 |
| 2025-11-05 | 25.21 | $24.98 | 3041 |
| 2025-11-04 | 25.24 | $24.78 | 2300 |
| 2025-11-03 | 25.25 | $25.17 | 13010 |
| 2025-10-31 | 25.25 | $25.19 | 1240 |
| 2025-10-30 | 25.23 | $25.24 | 447 |
| 2025-10-29 | 25.20 | $25.12 | 37500 |
| 2025-10-28 | 25.17 | $25.32 | 4845 |
| 2025-10-27 | 25.12 | $25.40 | 17609 |
| 2025-10-24 | 25.06 | $25.35 | 15200 |
| 2025-10-23 | 24.99 | $25.27 | 337 |
| 2025-10-22 | 24.92 | $25.13 | 5946 |
| 2025-10-21 | 24.85 | $25.25 | 2944 |
| 2025-10-20 | 24.78 | $25.86 | 5532 |
| 2025-10-17 | 24.68 | $25.23 | 72343 |
| 2025-10-16 | 24.60 | $25.64 | 1500 |
| 2025-10-15 | 24.49 | $25.51 | 4000 |
| 2025-10-14 | 24.38 | $25.18 | 4000 |
| 2025-10-13 | 24.30 | $25.27 | 4048 |
| 2025-10-10 | 24.22 | $24.23 | 3210 |
| 2025-10-09 | 24.18 | $25.12 | 10148 |
| 2025-10-08 | 24.09 | $25.48 | 4742 |
| 2025-10-07 | 23.97 | $25.07 | 10505 |
| 2025-10-06 | 23.87 | $25.21 | 1727 |
| 2025-10-03 | 23.76 | $24.80 | 41524 |
| 2025-10-02 | 23.66 | $24.46 | 2328 |
| 2025-10-01 | 23.58 | $24.54 | 5190 |
| 2025-09-30 | 23.49 | $24.34 | 3000 |
| 2025-09-29 | 23.41 | $24.24 | 622 |
| 2025-09-26 | 23.32 | $24.05 | 1500 |
| 2025-09-25 | 23.25 | $23.71 | 1541 |
| 2025-09-24 | 23.19 | $23.80 | 3000 |
| 2025-09-23 | 23.12 | $23.93 | 67200 |
| 2025-09-22 | 23.04 | $23.87 | 2425 |
| 2025-09-19 | 22.98 | $23.52 | 400 |
| 2025-09-18 | 22.91 | $23.44 | 10900 |
| 2025-09-17 | 22.84 | $23.31 | 3615 |
| 2025-09-16 | 22.78 | $23.64 | 100705 |
| 2025-09-15 | 22.71 | $23.64 | 746 |
| 2025-09-12 | 22.65 | $23.39 | 16832 |
| 2025-09-11 | 22.59 | $23.35 | 3600 |
| 2025-09-10 | 22.54 | $23.10 | 500 |
| 2025-09-09 | 22.50 | $22.97 | 614 |
| 2025-09-08 | 22.45 | $23.02 | 2429 |
| 2025-09-05 | 22.41 | $22.78 | 2206 |
| 2025-09-04 | 22.37 | $22.86 | 1439 |
| 2025-09-03 | 22.32 | $22.75 | 300 |
| 2025-09-02 | 22.26 | $22.74 | 7916 |
| 2025-08-29 | 22.22 | $22.59 | 5100 |
| 2025-08-28 | 22.16 | $22.60 | 517 |
| 2025-08-27 | 22.12 | $22.44 | 1410 |
| 2025-08-26 | 22.10 | $22.40 | 214 |
| 2025-08-25 | 22.11 | $22.42 | 2121 |
| 2025-08-22 | 22.11 | $22.55 | 1700 |
| 2025-08-21 | 22.13 | $22.13 | 4022 |
| 2025-08-20 | 22.20 | $22.16 | 16200 |
| 2025-08-19 | 22.26 | $22.06 | 15900 |
| 2025-08-18 | 22.31 | $22.30 | 900 |
| 2025-08-15 | 22.34 | $22.29 | 1622 |
| 2025-08-14 | 22.36 | $22.35 | 2110 |
| 2025-08-13 | 22.37 | $22.37 | 733 |
| 2025-08-12 | 22.38 | $22.20 | 8200 |
| 2025-08-11 | 22.39 | $21.98 | 3400 |
| 2025-08-08 | 22.43 | $22.14 | 3730 |
| 2025-08-07 | 22.47 | $21.98 | 2044 |
| 2025-08-06 | 22.50 | $21.85 | 8000 |
| 2025-08-05 | 22.55 | $21.74 | 2212 |
| 2025-08-04 | 22.58 | $21.78 | 640 |
| 2025-08-01 | 22.61 | $21.50 | 5500 |
| 2025-07-31 | 22.65 | $21.77 | 3013 |
| 2025-07-30 | 22.69 | $22.02 | 10632 |
| 2025-07-29 | 22.70 | $22.61 | 1800 |
| 2025-07-28 | 22.68 | $22.40 | 46519 |
| 2025-07-25 | 22.66 | $23.06 | 4900 |
| 2025-07-24 | 22.62 | $23.35 | 5100 |
| 2025-07-23 | 22.54 | $23.44 | 7328 |
| 2025-07-22 | 22.46 | $23.06 | 1100 |
| 2025-07-21 | 22.40 | $22.85 | 5208 |
| 2025-07-18 | 22.34 | $22.66 | 23734 |
| 2025-07-17 | 22.30 | $22.67 | 14348 |
| 2025-07-16 | 22.26 | $22.53 | 3346 |
| 2025-07-15 | 22.24 | $22.45 | 5934 |
| 2025-07-14 | 22.22 | $22.70 | 25347 |
| 2025-07-11 | 22.19 | $22.89 | 64700 |
| 2025-07-10 | 22.15 | $22.76 | 1100 |
| 2025-07-09 | 22.11 | $22.69 | 6924 |
| 2025-07-08 | 22.08 | $22.47 | 8000 |
| 2025-07-07 | 22.06 | $22.24 | 10340 |
| 2025-07-03 | 22.05 | $22.47 | 436 |
| 2025-07-02 | 22.02 | $22.43 | 1000 |
| 2025-07-01 | 22.00 | $22.24 | 24710 |
| 2025-06-30 | 21.98 | $22.20 | 4103 |
| 2025-06-27 | 21.96 | $22.07 | 1400 |
| 2025-06-26 | 21.94 | $22.18 | 4631 |
| 2025-06-25 | 21.91 | $21.82 | 4000 |
| 2025-06-24 | 21.91 | $21.78 | 7400 |
| 2025-06-23 | 21.91 | $21.81 | 12300 |
| 2025-06-20 | 21.91 | $21.73 | 2338 |
| 2025-06-18 | 21.90 | $21.83 | 9500 |
| 2025-06-17 | 21.90 | $21.93 | 804 |
| 2025-06-16 | 21.87 | $22.14 | 2800 |
| 2025-06-13 | 21.83 | $22.01 | 2000 |
| 2025-06-12 | 21.79 | $22.12 | 5914 |
| 2025-06-11 | 21.75 | $21.98 | 3008 |
| 2025-06-10 | 21.71 | $22.07 | 2200 |
| 2025-06-09 | 21.67 | $22.13 | 7000 |
| 2025-06-06 | 21.65 | $22.03 | 4800 |
| 2025-06-05 | 21.62 | $21.97 | 2500 |
| 2025-06-04 | 21.61 | $21.97 | 600 |
| 2025-06-03 | 21.61 | $21.91 | 14300 |
| 2025-06-02 | 21.60 | $22.00 | 22800 |
| 2025-05-30 | 21.57 | $21.65 | 3200 |
| 2025-05-29 | 21.57 | $21.72 | 700 |
| 2025-05-28 | 21.57 | $21.66 | 918 |
| 2025-05-27 | 21.57 | $21.80 | 9400 |
| 2025-05-23 | 21.58 | $21.75 | 10000 |
| 2025-05-22 | 21.58 | $21.70 | 7221 |
| 2025-05-21 | 21.58 | $21.72 | 1144 |
| 2025-05-20 | 21.59 | $21.64 | 2900 |
| 2025-05-19 | 21.61 | $21.45 | 47202 |
| 2025-05-16 | 21.64 | $21.26 | 3400 |
| 2025-05-15 | 21.66 | $21.35 | 8841 |
| 2025-05-14 | 21.69 | $21.18 | 1634 |
| 2025-05-13 | 21.72 | $21.32 | 7800 |
| 2025-05-12 | 21.73 | $21.22 | 12000 |
| 2025-05-09 | 21.75 | $21.61 | 3016 |
| 2025-05-08 | 21.75 | $21.51 | 2245 |
| 2025-05-07 | 21.78 | $21.78 | 17129 |
| 2025-05-06 | 21.76 | $21.96 | 21500 |
| 2025-05-05 | 21.73 | $21.76 | 10800 |
| 2025-05-02 | 21.73 | $21.45 | 17145 |
| 2025-05-01 | 21.78 | $21.50 | 7100 |
| 2025-04-30 | 21.87 | $21.70 | 2800 |
| 2025-04-29 | 21.95 | $21.83 | 6100 |
| 2025-04-28 | 22.04 | $21.88 | 41900 |
| 2025-04-25 | 22.12 | $21.70 | 1531 |
| 2025-04-24 | 22.22 | $21.86 | 4100 |
| 2025-04-23 | 22.30 | $21.83 | 12543 |
| 2025-04-22 | 22.39 | $21.99 | 45400 |
| 2025-04-21 | 22.47 | $22.09 | 26800 |
| 2025-04-17 | 22.54 | $21.75 | 11300 |
| 2025-04-16 | 22.63 | $21.95 | 54927 |
| 2025-04-15 | 22.71 | $21.69 | 70100 |
| 2025-04-14 | 22.81 | $21.54 | 11900 |
| 2025-04-11 | 22.91 | $21.69 | 21700 |
| 2025-04-10 | 23.01 | $21.61 | 21200 |
| 2025-04-09 | 23.09 | $21.96 | 15820 |
| 2025-04-08 | 23.16 | $21.43 | 9325 |
| 2025-04-07 | 23.25 | $21.43 | 15800 |
| 2025-04-04 | 23.33 | $21.69 | 10118 |
| 2025-04-03 | 23.42 | $22.40 | 1422 |
| 2025-04-02 | 23.47 | $23.38 | 4410 |
| 2025-04-01 | 23.48 | $23.36 | 3647 |
| 2025-03-31 | 23.48 | $23.50 | 1315 |
| 2025-03-28 | 23.47 | $23.49 | 2035 |
| 2025-03-27 | 23.46 | $23.70 | 1400 |
| 2025-03-26 | 23.44 | $23.52 | 8500 |
| 2025-03-25 | 23.43 | $23.69 | 4233 |
| 2025-03-24 | 23.41 | $23.48 | 6429 |
| 2025-03-21 | 23.42 | $23.46 | 1815 |
| 2025-03-20 | 23.44 | $23.60 | 2619 |
| 2025-03-19 | 23.47 | $23.66 | 2508 |
| 2025-03-18 | 23.52 | $23.66 | 11800 |
| 2025-03-17 | 23.57 | $23.51 | 8707 |
| 2025-03-14 | 23.60 | $23.57 | 20000 |
| 2025-03-13 | 23.65 | $23.40 | 13100 |
| 2025-03-12 | 23.72 | $23.31 | 18000 |
| 2025-03-11 | 23.77 | $23.15 | 30300 |
| 2025-03-10 | 23.84 | $23.02 | 8200 |
| 2025-03-07 | 23.88 | $23.48 | 4608 |
| 2025-03-06 | 23.90 | $23.40 | 37329 |
| 2025-03-05 | 23.92 | $23.64 | 9637 |
| 2025-03-04 | 23.93 | $23.29 | 4900 |
| 2025-03-03 | 23.99 | $23.34 | 8431 |
| 2025-02-28 | 24.04 | $23.36 | 18112 |
| 2025-02-27 | 24.09 | $23.21 | 300 |
| 2025-02-26 | 24.14 | $23.34 | 5141 |
| 2025-02-25 | 24.18 | $23.32 | 7600 |
| 2025-02-24 | 24.19 | $23.77 | 2004 |
| 2025-02-21 | 24.21 | $23.70 | 16800 |
| 2025-02-20 | 24.25 | $24.25 | 1300 |
| 2025-02-19 | 24.26 | $24.68 | 4900 |
| 2025-02-18 | 24.23 | $24.74 | 1933 |
| 2025-02-14 | 24.22 | $24.09 | 2200 |
| 2025-02-13 | 24.23 | $24.52 | 1748 |
| 2025-02-12 | 24.23 | $24.75 | 1814 |
| 2025-02-11 | 24.22 | $24.43 | 940 |
| 2025-02-10 | 24.24 | $24.50 | 9643 |
| 2025-02-07 | 24.25 | $23.87 | 3804 |
| 2025-02-06 | 24.26 | $23.85 | 1441 |
| 2025-02-05 | 24.27 | $23.68 | 2426 |
| 2025-02-04 | 24.27 | $23.96 | 6100 |
| 2025-02-03 | 24.26 | $24.35 | 8200 |
| 2025-01-31 | 24.23 | $24.39 | 6400 |
| 2025-01-30 | 24.19 | $24.39 | 6900 |
| 2025-01-29 | 24.14 | $24.20 | 3400 |
| 2025-01-28 | 24.11 | $24.13 | 22323 |
| 2025-01-27 | 24.10 | $23.64 | 9600 |
| 2025-01-24 | 24.11 | $24.17 | 14813 |
| 2025-01-23 | 24.07 | $24.42 | 1500 |
| 2025-01-22 | 24.03 | $24.41 | 6242 |
| 2025-01-21 | 23.97 | $24.12 | 10700 |
| 2025-01-17 | 23.92 | $24.55 | 44931 |
| 2025-01-16 | 23.86 | $24.26 | 12020 |
| 2025-01-15 | 23.82 | $24.56 | 36400 |
| 2025-01-14 | 23.75 | $24.61 | 49700 |
| 2025-01-13 | 23.68 | $24.70 | 88444 |
| 2025-01-10 | 23.62 | $24.64 | 7319 |
| 2025-01-08 | 23.53 | $24.18 | 4900 |
| 2025-01-07 | 23.46 | $24.00 | 1100 |
| 2025-01-06 | 23.40 | $23.74 | 9900 |
| 2025-01-03 | 23.34 | $23.79 | 12300 |
| 2025-01-02 | 23.29 | $23.76 | 4300 |
| 2024-12-31 | 23.23 | $23.55 | 7236 |
| 2024-12-30 | 23.18 | $23.33 | 3500 |
| 2024-12-27 | 23.12 | $23.73 | 13400 |
| 2024-12-26 | 23.05 | $23.85 | 1600 |
| 2024-12-24 | 23.00 | $23.76 | 26134 |
| 2024-12-23 | 22.94 | $23.50 | 105824 |
| 2024-12-20 | 22.91 | $23.47 | 13544 |
| 2024-12-19 | 22.88 | $23.26 | 84504 |
| 2024-12-18 | 22.85 | $23.24 | 22500 |
| 2024-12-17 | 22.81 | $23.32 | 2833 |
| 2024-12-16 | 22.77 | $23.32 | 6700 |
| 2024-12-13 | 22.74 | $23.25 | 2700 |
| 2024-12-12 | 22.71 | $23.24 | 7948 |
| 2024-12-11 | 22.69 | $23.37 | 23020 |
| 2024-12-10 | 22.66 | $22.98 | 33418 |
| 2024-12-09 | 22.65 | $22.81 | 1900 |
| 2024-12-06 | 22.65 | $22.76 | 6229 |
| 2024-12-05 | 22.65 | $22.50 | 1710 |
| 2024-12-04 | 22.67 | $22.75 | 1613 |
| 2024-12-03 | 22.66 | $22.57 | 200 |
| 2024-12-02 | 22.65 | $22.49 | 1800 |
| 2024-11-29 | 22.66 | $22.29 | 1600 |
| 2024-11-27 | 22.66 | $22.30 | 3900 |
| 2024-11-26 | 22.69 | $22.72 | 2600 |
| 2024-11-25 | 22.71 | $22.59 | 400 |
| 2024-11-22 | 22.72 | $23.04 | 10200 |
| 2024-11-21 | 22.70 | $22.78 | 26746 |
| 2024-11-20 | 22.70 | $22.66 | 6001 |
| 2024-11-19 | 22.69 | $22.49 | 3600 |
| 2024-11-18 | 22.71 | $22.56 | 3919 |
| 2024-11-15 | 22.72 | $22.55 | 1326 |
| 2024-11-14 | 22.74 | $22.79 | 939 |
| 2024-11-13 | 22.73 | $22.78 | 700 |
| 2024-11-12 | 22.71 | $22.76 | 446 |
| 2024-11-11 | 22.70 | $22.78 | 321 |
| 2024-11-08 | 22.69 | $22.77 | 1300 |
| 2024-11-07 | 22.68 | $22.91 | 11800 |
| 2024-11-06 | 22.65 | $22.84 | 2000 |
| 2024-11-05 | 22.62 | $22.51 | 1100 |
| 2024-11-04 | 22.61 | $22.38 | 1418 |
| 2024-11-01 | 22.60 | $22.60 | 5831 |
| 2024-10-31 | 22.61 | $22.36 | 4132 |
| 2024-10-30 | 22.63 | $22.90 | 8512 |
| 2024-10-29 | 22.65 | $23.10 | 7630 |
| 2024-10-28 | 22.67 | $22.86 | 6200 |
| 2024-10-25 | 22.70 | $22.69 | 18822 |
| 2024-10-24 | 22.75 | $22.67 | 1600 |
| 2024-10-23 | 22.80 | $22.54 | 13625 |
| 2024-10-22 | 22.85 | $22.87 | 14243 |
| 2024-10-21 | 22.88 | $22.76 | 7208 |
| 2024-10-18 | 22.91 | $22.86 | 18014 |
| 2024-10-17 | 22.92 | $22.61 | 8800 |
| 2024-10-16 | 22.95 | $22.50 | 10349 |
| 2024-10-15 | 22.96 | $22.45 | 1429 |
| 2024-10-14 | 22.99 | $22.59 | 2100 |
| 2024-10-11 | 23.01 | $22.52 | 530 |
| 2024-10-10 | 23.04 | $22.32 | 3021 |
| 2024-10-09 | 23.05 | $22.26 | 5446 |
| 2024-10-08 | 23.06 | $22.29 | 2830 |
| 2024-10-07 | 23.07 | $22.30 | 3600 |
| 2024-10-04 | 23.07 | $22.69 | 6300 |
| 2024-10-03 | 23.05 | $22.81 | 1500 |
| 2024-10-02 | 23.03 | $23.27 | 2606 |
| 2024-10-01 | 23.00 | $23.46 | 1221 |
| 2024-09-30 | 22.95 | $23.54 | 1400 |
| 2024-09-27 | 22.91 | $23.68 | 4411 |
| 2024-09-26 | 22.87 | $23.75 | 400 |
| 2024-09-25 | 22.83 | $23.37 | 1900 |
| 2024-09-24 | 22.82 | $23.59 | 7216 |
| 2024-09-23 | 22.79 | $23.25 | 14100 |
| 2024-09-20 | 22.78 | $23.19 | 2430 |
| 2024-09-19 | 22.75 | $23.16 | 9600 |
| 2024-09-18 | 22.75 | $22.71 | 35128 |
| 2024-09-17 | 22.75 | $22.99 | 1617 |
| 2024-09-16 | 22.75 | $23.13 | 6700 |
| 2024-09-13 | 22.73 | $22.94 | 5800 |
| 2024-09-12 | 22.72 | $22.52 | 16500 |
| 2024-09-11 | 22.73 | $22.52 | 7823 |
| 2024-09-10 | 22.73 | $22.43 | 6202 |
| 2024-09-09 | 22.74 | $22.34 | 2300 |
| 2024-09-06 | 22.74 | $22.26 | 21500 |
| 2024-09-05 | 22.74 | $22.58 | 11500 |
| 2024-09-04 | 22.72 | $22.50 | 12528 |
| 2024-09-03 | 22.70 | $22.48 | 10333 |
| 2024-08-30 | 22.68 | $22.84 | 1012 |
| 2024-08-29 | 22.68 | $22.91 | 25100 |
| 2024-08-28 | 22.71 | $22.90 | 2000 |
| 2024-08-27 | 22.77 | $23.08 | 1700 |
| 2024-08-26 | 22.80 | $23.05 | 20024 |
| 2024-08-23 | 22.84 | $23.01 | 11820 |
| 2024-08-22 | 22.88 | $22.74 | 1015 |
| 2024-08-21 | 22.93 | $22.98 | 2600 |
| 2024-08-20 | 22.98 | $22.86 | 1518 |
| 2024-08-19 | 23.07 | $22.86 | 2000 |
| 2024-08-16 | 23.17 | $22.84 | 1625 |
| 2024-08-15 | 23.25 | $22.75 | 3933 |
| 2024-08-14 | 23.36 | $22.64 | 536 |
| 2024-08-13 | 23.50 | $22.64 | 28600 |
| 2024-08-12 | 23.66 | $22.46 | 2000 |
| 2024-08-09 | 23.83 | $22.38 | 11636 |
| 2024-08-08 | 24.00 | $22.31 | 26248 |
| 2024-08-07 | 24.18 | $22.10 | 1500 |
| 2024-08-06 | 24.37 | $22.11 | 2200 |
| 2024-08-05 | 24.56 | $22.18 | 4300 |
| 2024-08-02 | 24.73 | $22.89 | 10000 |
| 2024-08-01 | 24.89 | $23.46 | 20700 |
| 2024-07-31 | 25.00 | $24.03 | 1230 |
| 2024-07-30 | 25.07 | $23.72 | 1839 |
| 2024-07-29 | 25.16 | $23.80 | 430 |
| 2024-07-26 | 25.22 | $23.92 | 1600 |
| 2024-07-25 | 25.28 | $23.65 | 13400 |
| 2024-07-24 | 25.34 | $23.99 | 6439 |
| 2024-07-23 | 25.39 | $24.62 | 1600 |
| 2024-07-22 | 25.40 | $24.83 | 19635 |
| 2024-07-19 | 25.40 | $24.48 | 7970 |
| 2024-07-18 | 25.44 | $25.05 | 59775 |
| 2024-07-17 | 25.43 | $25.37 | 13157 |
| 2024-07-16 | 25.41 | $25.87 | 440 |
| 2024-07-15 | 25.34 | $25.75 | 1540 |
| 2024-07-12 | 25.30 | $25.94 | 6185 |
| 2024-07-11 | 25.27 | $25.76 | 6901 |
| 2024-07-10 | 25.24 | $26.05 | 2738 |
| 2024-07-09 | 25.22 | $25.76 | 3422 |
| 2024-07-08 | 25.20 | $25.74 | 3825 |
| 2024-07-05 | 25.18 | $25.93 | 5950 |
| 2024-07-03 | 25.15 | $25.73 | 2084 |
| 2024-07-02 | 25.10 | $25.45 | 988 |
| 2024-07-01 | 25.09 | $25.46 | 2250 |
| 2024-06-28 | 25.09 | $25.06 | 6827 |
| 2024-06-27 | 25.13 | $25.02 | 1427 |
| 2024-06-26 | 25.19 | $24.98 | 2652 |
| 2024-06-25 | 25.25 | $24.85 | 2031 |
| 2024-06-24 | 25.30 | $24.88 | 4826 |
| 2024-06-21 | 25.33 | $24.96 | 5925 |
| 2024-06-20 | 25.38 | $25.19 | 3442 |
| 2024-06-18 | 25.43 | $24.88 | 4411 |
| 2024-06-17 | 25.51 | $24.91 | 2387 |
| 2024-06-14 | 25.57 | $24.55 | 4469 |
| 2024-06-13 | 25.62 | $24.84 | 9625 |
| 2024-06-12 | 25.65 | $25.40 | 1787 |
| 2024-06-11 | 25.65 | $25.24 | 3021 |
| 2024-06-10 | 25.66 | $25.62 | 627 |
| 2024-06-07 | 25.65 | $25.25 | 2093 |
| 2024-06-06 | 25.65 | $25.43 | 531 |
| 2024-06-05 | 25.63 | $25.24 | 4034 |
| 2024-06-04 | 25.60 | $24.74 | 9076 |
| 2024-06-03 | 25.60 | $25.30 | 8758 |
| 2024-05-31 | 25.55 | $25.55 | 9257 |
| 2024-05-30 | 25.49 | $25.78 | 165 |
| 2024-05-29 | 25.45 | $26.18 | 642 |
| 2024-05-28 | 25.40 | $26.30 | 5937 |
| 2024-05-24 | 25.36 | $25.75 | 7351 |
| 2024-05-23 | 25.35 | $25.56 | 5733 |
| 2024-05-22 | 25.34 | $25.82 | 6871 |
| 2024-05-21 | 25.31 | $26.32 | 3543 |
| 2024-05-20 | 25.25 | $26.39 | 23256 |
| 2024-05-17 | 25.18 | $26.13 | 898 |
| 2024-05-16 | 25.13 | $25.47 | 11674 |
| 2024-05-15 | 25.11 | $25.43 | 5198 |
| 2024-05-14 | 25.09 | $25.54 | 8575 |
| 2024-05-13 | 25.09 | $25.41 | 1831 |
| 2024-05-10 | 25.10 | $25.44 | 474 |
| 2024-05-09 | 25.08 | $25.17 | 16069 |
| 2024-05-08 | 25.11 | $24.98 | 894 |
| 2024-05-07 | 25.13 | $24.74 | 2288 |
| 2024-05-06 | 25.14 | $24.70 | 3343 |
| 2024-05-03 | 25.16 | $24.24 | 59128 |
| 2024-05-02 | 25.19 | $24.39 | 4187 |
| 2024-05-01 | 25.19 | $24.97 | 4842 |
| 2024-04-30 | 25.18 | $25.22 | 9223 |
| 2024-04-29 | 25.15 | $25.47 | 829 |
| 2024-04-26 | 25.11 | $25.67 | 813 |
| 2024-04-25 | 25.04 | $25.35 | 2015 |
| 2024-04-24 | 24.98 | $25.25 | 5340 |
| 2024-04-23 | 24.91 | $25.08 | 11484 |
| 2024-04-22 | 24.86 | $24.98 | 18875 |
| 2024-04-19 | 24.80 | $25.11 | 13092 |
| 2024-04-18 | 24.75 | $25.14 | 4234 |
| 2024-04-17 | 24.69 | $25.01 | 5697 |
| 2024-04-16 | 24.63 | $25.52 | 27520 |
| 2024-04-15 | 24.53 | $25.55 | 6402 |
| 2024-04-12 | 24.43 | $25.12 | 11383 |
| 2024-04-11 | 24.34 | $25.67 | 887 |
| 2024-04-10 | 24.22 | $25.39 | 5239 |
| 2024-04-09 | 24.11 | $24.92 | 303 |
| 2024-04-08 | 24.01 | $25.17 | 9950 |
| 2024-04-05 | 23.90 | $24.91 | 3820 |
| 2024-04-04 | 23.81 | $24.34 | 678 |
| 2024-04-03 | 23.75 | $24.78 | 1957 |
| 2024-04-02 | 23.67 | $24.61 | 662 |
| 2024-04-01 | 23.62 | $24.58 | 3407 |
| 2024-03-28 | 23.57 | $24.29 | 917 |
| 2024-03-27 | 23.53 | $24.11 | 61 |
| 2024-03-26 | 23.50 | $23.96 | 725 |
| 2024-03-25 | 23.47 | $23.95 | 8382 |
| 2024-03-22 | 23.44 | $23.90 | 1378 |
| 2024-03-21 | 23.39 | $24.03 | 15710 |
| 2024-03-20 | 23.36 | $23.96 | 2506 |
| 2024-03-19 | 23.30 | $23.76 | 27040 |
| 2024-03-18 | 23.26 | $23.62 | 9953 |
| 2024-03-15 | 23.23 | $23.47 | 5372 |
| 2024-03-14 | 23.20 | $23.41 | 33349 |
| 2024-03-13 | 23.17 | $23.30 | 4060 |
| 2024-03-12 | 23.13 | $23.09 | 3028 |
| 2024-03-11 | 23.12 | $22.89 | 8440 |
| 2024-03-08 | 23.12 | $22.98 | 9654 |
| 2024-03-07 | 23.12 | $23.19 | 17642 |
| 2024-03-06 | 23.09 | $23.15 | 2316 |
| 2024-03-05 | 23.06 | $23.13 | 512 |
| 2024-03-04 | 23.03 | $23.62 | 17280 |
| 2024-03-01 | 22.97 | $23.55 | 3030 |
| 2024-02-29 | 22.91 | $23.50 | 3501 |
| 2024-02-28 | 22.84 | $23.46 | 2610 |
| 2024-02-27 | 22.78 | $23.40 | 1946 |
| 2024-02-26 | 22.73 | $23.29 | 1328 |
| 2024-02-23 | 22.68 | $23.06 | 4628 |
| 2024-02-22 | 22.64 | $23.31 | 2851 |
| 2024-02-21 | 22.58 | $22.74 | 1588 |
| 2024-02-20 | 22.55 | $22.95 | 4394 |
| 2024-02-16 | 22.51 | $23.10 | 585 |
| 2024-02-15 | 22.46 | $22.89 | 330 |
| 2024-02-14 | 22.41 | $22.72 | 1702 |
| 2024-02-13 | 22.35 | $22.52 | 28133 |
| 2024-02-12 | 22.32 | $22.98 | 16872 |
| 2024-02-09 | 22.27 | $22.86 | 912 |
| 2024-02-08 | 22.23 | $22.88 | 2012 |
| 2024-02-07 | 22.19 | $22.65 | 48844 |
| 2024-02-06 | 22.15 | $22.52 | 1125 |
| 2024-02-05 | 22.12 | $22.56 | 101 |
| 2024-02-02 | 22.08 | $22.54 | 722 |
| 2024-02-01 | 22.04 | $22.19 | 306 |
| 2024-01-31 | 22.02 | $22.08 | 3159 |
| 2024-01-30 | 22.01 | $22.34 | 4468 |
| 2024-01-29 | 22.01 | $22.37 | 8705 |
| 2024-01-26 | 22.00 | $22.26 | 4585 |
| 2024-01-25 | 22.00 | $22.26 | 1396 |
| 2024-01-24 | 22.00 | $22.23 | 12653 |
| 2024-01-23 | 21.99 | $22.01 | 9690 |
| 2024-01-22 | 21.99 | $22.16 | 2240 |
| 2024-01-19 | 22.07 | $22.09 | 5928 |
| 2024-01-18 | 22.17 | $21.90 | 7731 |
| 2024-01-17 | 22.26 | $21.69 | 14902 |
| 2024-01-16 | 22.37 | $21.83 | 5926 |
| 2024-01-12 | 22.46 | $22.05 | 13409 |
| 2024-01-11 | 22.56 | $21.99 | 796 |
| 2024-01-10 | 22.66 | $22.00 | 9838 |
| 2024-01-09 | 22.76 | $21.89 | 1269 |
| 2024-01-08 | 22.87 | $22.03 | 18781 |
| 2024-01-05 | 22.95 | $21.72 | 14366 |
| 2024-01-04 | 23.06 | $21.72 | 2043 |
| 2024-01-03 | 23.17 | $21.74 | 16004 |
| 2024-01-02 | 23.28 | $21.97 | 6914 |
| 2023-12-29 | 23.39 | $22.20 | 2278 |
| 2023-12-28 | 23.49 | $22.22 | 4677 |
| 2023-12-27 | 23.59 | $22.26 | 18969 |
| 2023-12-26 | 23.69 | $22.22 | 79627 |
| 2023-12-22 | 23.79 | $22.11 | 7539 |
| 2023-12-21 | 23.92 | $22.10 | 4540 |
| 2023-12-20 | 24.04 | $23.71 | 10826 |
| 2023-12-19 | 24.08 | $23.95 | 15463 |
| 2023-12-18 | 24.10 | $23.87 | 1044 |
| 2023-12-15 | 24.14 | $23.76 | 1720 |
| 2023-12-14 | 24.18 | $23.76 | 3606 |
| 2023-12-13 | 24.24 | $23.97 | 434 |
| 2023-12-12 | 24.27 | $24.04 | 3964 |
| 2023-12-11 | 24.36 | $24.04 | 1405 |
| 2023-12-08 | 24.44 | $23.93 | 345 |
| 2023-12-07 | 24.52 | $23.80 | 2837 |
| 2023-12-06 | 24.59 | $23.88 | 4695 |
| 2023-12-05 | 24.66 | $23.90 | 4999 |
| 2023-12-04 | 24.74 | $23.98 | 13871 |
| 2023-12-01 | 24.79 | $24.06 | 8500 |
| 2023-11-30 | 24.88 | $24.28 | 13600 |
| 2023-11-29 | 24.99 | $24.13 | 800 |
| 2023-11-28 | 25.12 | $24.23 | 8200 |
| 2023-11-27 | 25.23 | $24.35 | 600 |
| 2023-11-24 | 25.36 | $24.57 | 200 |
| 2023-11-22 | 25.47 | $24.56 | 1100 |
| 2023-11-21 | 25.59 | $24.46 | 2100 |
| 2023-11-20 | 25.70 | $24.46 | 11100 |
| 2023-11-17 | 25.81 | $24.57 | 900 |
| 2023-11-16 | 25.93 | $24.70 | 3100 |
| 2023-11-15 | 26.06 | $24.86 | 800 |
| 2023-11-14 | 26.17 | $24.62 | 15900 |
| 2023-11-13 | 26.28 | $25.87 | 2800 |
| 2023-11-10 | 26.31 | $25.63 | 2600 |
| 2023-11-09 | 26.35 | $25.57 | 5000 |
| 2023-11-08 | 26.40 | $25.13 | 2600 |
| 2023-11-07 | 26.45 | $25.25 | 2400 |
| 2023-11-06 | 26.50 | $25.42 | 6100 |
| 2023-11-03 | 26.54 | $25.11 | 3000 |
| 2023-11-02 | 26.62 | $25.87 | 6600 |
| 2023-11-01 | 26.65 | $26.35 | 2900 |
| 2023-10-31 | 26.67 | $26.77 | 4900 |
| 2023-10-30 | 26.71 | $26.53 | 1000 |
| 2023-10-27 | 26.75 | $26.81 | 2500 |
| 2023-10-26 | 26.74 | $26.78 | 10900 |
| 2023-10-25 | 26.74 | $27.08 | 41400 |
| 2023-10-24 | 26.74 | $26.52 | 2000 |
| 2023-10-23 | 26.73 | $26.70 | 7500 |
| 2023-10-20 | 26.72 | $27.03 | 3900 |
| 2023-10-19 | 26.66 | $27.20 | 100 |
| 2023-10-18 | 26.60 | $27.07 | 2900 |
| 2023-10-17 | 26.55 | $26.82 | 1400 |
| 2023-10-16 | 26.52 | $26.53 | 1200 |
| 2023-10-13 | 26.49 | $26.44 | 2700 |
| 2023-10-12 | 26.47 | $26.67 | 100 |
| 2023-10-11 | 26.44 | $25.97 | 46200 |
| 2023-10-10 | 26.42 | $26.27 | 1200 |
| 2023-10-09 | 26.39 | $26.29 | 900 |
| 2023-10-06 | 26.36 | $26.63 | 4200 |
| 2023-10-05 | 26.31 | $26.49 | 700 |
| 2023-10-04 | 26.27 | $26.81 | 18500 |
| 2023-10-03 | 26.23 | $27.50 | 100300 |
| 2023-10-02 | 26.15 | $27.32 | 1800 |
| 2023-09-29 | 26.06 | $26.59 | 2500 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
29.03
2026-08-12
Close Price
$29.48
Vol: 12935
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
21.61
Average
24.76
Maximum
29.39
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 29.03 | $29.48 | 12935 |
| 2026-08-11 | 28.98 | $29.36 | 708 |
| 2026-08-10 | 28.94 | $29.40 | 9217 |
| 2026-08-07 | 28.89 | $28.99 | 5410 |
| 2026-08-06 | 28.88 | $28.92 | 13040 |
| 2026-08-05 | 28.88 | $28.40 | 36035 |
| 2026-08-04 | 28.93 | $28.96 | 2137 |
| 2026-08-03 | 28.92 | $28.88 | 2400 |
| 2026-07-31 | 28.93 | $29.03 | 938 |
| 2026-07-30 | 28.92 | $28.65 | 566412 |
| 2026-07-29 | 28.94 | $28.79 | 4000 |
| 2026-07-28 | 28.96 | $28.81 | 2900 |
| 2026-07-27 | 28.97 | $29.06 | 1000 |
| 2026-07-24 | 28.97 | $29.21 | 13307 |
| 2026-07-23 | 28.94 | $29.38 | 1800 |
| 2026-07-22 | 28.89 | $29.34 | 3800 |
| 2026-07-21 | 28.85 | $29.19 | 1408 |
| 2026-07-20 | 28.81 | $28.71 | 943 |
| 2026-07-17 | 28.82 | $28.60 | 54542 |
| 2026-07-16 | 28.84 | $28.80 | 700 |
| 2026-07-15 | 28.85 | $28.69 | 730 |
| 2026-07-14 | 28.87 | $28.90 | 9700 |
| 2026-07-13 | 28.86 | $28.99 | 2600 |
| 2026-07-10 | 28.85 | $28.78 | 2722 |
| 2026-07-09 | 28.86 | $28.77 | 400 |
| 2026-07-08 | 28.87 | $28.69 | 1033 |
| 2026-07-07 | 28.88 | $28.91 | 1732 |
| 2026-07-06 | 28.88 | $28.97 | 432 |
| 2026-07-02 | 28.87 | $28.65 | 5902 |
| 2026-07-01 | 28.90 | $28.94 | 1800 |
| 2026-06-30 | 28.89 | $28.90 | 2000 |
| 2026-06-29 | 28.89 | $28.54 | 3002 |
| 2026-06-26 | 28.93 | $28.43 | 7319 |
| 2026-06-25 | 28.98 | $28.60 | 10800 |
| 2026-06-24 | 29.02 | $28.42 | 4903 |
| 2026-06-23 | 29.08 | $28.84 | 5403 |
| 2026-06-22 | 29.11 | $29.38 | 1200 |
| 2026-06-18 | 29.08 | $29.19 | 1502 |
| 2026-06-17 | 29.07 | $28.93 | 600 |
| 2026-06-16 | 29.08 | $28.88 | 67325 |
| 2026-06-15 | 29.10 | $29.12 | 7819 |
| 2026-06-12 | 29.10 | $28.86 | 8917 |
| 2026-06-11 | 29.13 | $28.67 | 2500 |
| 2026-06-10 | 29.17 | $28.45 | 4342 |
| 2026-06-09 | 29.25 | $28.70 | 16500 |
| 2026-06-08 | 29.31 | $29.07 | 10815 |
| 2026-06-05 | 29.33 | $28.80 | 8000 |
| 2026-06-04 | 29.39 | $29.60 | 25931 |
| 2026-06-03 | 29.37 | $29.61 | 900 |
| 2026-06-02 | 29.34 | $29.67 | 5800 |
| 2026-06-01 | 29.31 | $29.56 | 2630 |
| 2026-05-29 | 29.28 | $29.22 | 244528 |
| 2026-05-28 | 29.29 | $29.21 | 2426 |
| 2026-05-27 | 29.30 | $29.26 | 3.0M |
| 2026-05-26 | 29.30 | $29.50 | 4006 |
| 2026-05-22 | 29.28 | $29.47 | 14335 |
| 2026-05-21 | 29.26 | $29.56 | 5049 |
| 2026-05-20 | 29.23 | $29.51 | 4900 |
| 2026-05-19 | 29.20 | $29.65 | 3742 |
| 2026-05-18 | 29.15 | $29.66 | 3227 |
| 2026-05-15 | 29.10 | $29.64 | 48000 |
| 2026-05-14 | 29.04 | $29.85 | 8438 |
| 2026-05-13 | 28.95 | $29.85 | 20570 |
| 2026-05-12 | 28.86 | $29.76 | 1010 |
| 2026-05-11 | 28.77 | $29.52 | 2100 |
| 2026-05-08 | 28.69 | $29.06 | 948 |
| 2026-05-07 | 28.65 | $28.90 | 6431 |
| 2026-05-06 | 28.62 | $28.97 | 3400 |
| 2026-05-05 | 28.58 | $28.95 | 1621 |
| 2026-05-04 | 28.54 | $28.79 | 644 |
| 2026-05-01 | 28.52 | $28.78 | 800 |
| 2026-04-30 | 28.49 | $28.82 | 6812 |
| 2026-04-29 | 28.46 | $28.76 | 7200 |
| 2026-04-28 | 28.42 | $28.61 | 1500 |
| 2026-04-27 | 28.41 | $28.60 | 15939 |
| 2026-04-24 | 28.38 | $28.48 | 2800 |
| 2026-04-23 | 28.37 | $28.47 | 6000 |
| 2026-04-22 | 28.36 | $28.48 | 519 |
| 2026-04-21 | 28.35 | $28.31 | 3507 |
| 2026-04-20 | 28.36 | $28.28 | 6219 |
| 2026-04-17 | 28.37 | $28.22 | 14400 |
| 2026-04-16 | 28.38 | $28.46 | 37500 |
| 2026-04-15 | 28.37 | $28.31 | 2600 |
| 2026-04-14 | 28.38 | $28.25 | 5000 |
| 2026-04-13 | 28.39 | $28.42 | 3949 |
| 2026-04-10 | 28.39 | $28.31 | 1100 |
| 2026-04-09 | 28.40 | $28.26 | 2224 |
| 2026-04-08 | 28.41 | $28.11 | 7000 |
| 2026-04-07 | 28.44 | $28.68 | 3400 |
| 2026-04-06 | 28.42 | $28.67 | 2000 |
| 2026-04-02 | 28.39 | $28.58 | 3827 |
| 2026-04-01 | 28.37 | $28.29 | 2132 |
| 2026-03-31 | 28.38 | $28.26 | 6328 |
| 2026-03-30 | 28.39 | $28.28 | 3600 |
| 2026-03-27 | 28.41 | $28.27 | 2418 |
| 2026-03-26 | 28.42 | $28.05 | 5921 |
| 2026-03-25 | 28.46 | $27.99 | 3200 |
| 2026-03-24 | 28.51 | $27.93 | 21521 |
| 2026-03-23 | 28.57 | $27.76 | 5000 |
| 2026-03-20 | 28.66 | $28.10 | 3934 |
| 2026-03-19 | 28.71 | $28.23 | 11338 |
| 2026-03-18 | 28.77 | $28.71 | 15100 |
| 2026-03-17 | 28.77 | $28.88 | 49100 |
| 2026-03-16 | 28.76 | $28.73 | 10534 |
| 2026-03-13 | 28.76 | $28.61 | 3600 |
| 2026-03-12 | 28.78 | $28.89 | 1400 |
| 2026-03-11 | 28.77 | $28.96 | 9634 |
| 2026-03-10 | 28.75 | $28.97 | 18713 |
| 2026-03-09 | 28.72 | $28.80 | 17822 |
| 2026-03-06 | 28.72 | $28.67 | 24400 |
| 2026-03-05 | 28.72 | $28.39 | 6900 |
| 2026-03-04 | 28.76 | $28.77 | 6622 |
| 2026-03-03 | 28.75 | $28.44 | 2700 |
| 2026-03-02 | 28.79 | $29.24 | 4736 |
| 2026-02-27 | 28.74 | $29.46 | 5336 |
| 2026-02-26 | 28.66 | $29.21 | 3400 |
| 2026-02-25 | 28.61 | $29.10 | 19900 |
| 2026-02-24 | 28.55 | $28.89 | 5900 |
| 2026-02-23 | 28.52 | $28.79 | 4300 |
| 2026-02-20 | 28.49 | $28.84 | 30544 |
| 2026-02-19 | 28.45 | $28.53 | 9631 |
| 2026-02-18 | 28.44 | $28.56 | 14200 |
| 2026-02-17 | 28.43 | $28.20 | 5300 |
| 2026-02-13 | 28.46 | $28.35 | 6900 |
| 2026-02-12 | 28.47 | $28.27 | 4500 |
| 2026-02-11 | 28.49 | $28.97 | 5900 |
| 2026-02-10 | 28.44 | $28.83 | 3700 |
| 2026-02-09 | 28.40 | $29.11 | 12400 |
| 2026-02-06 | 28.32 | $28.65 | 56105 |
| 2026-02-05 | 28.29 | $27.81 | 3600 |
| 2026-02-04 | 28.34 | $28.63 | 4800 |
| 2026-02-03 | 28.30 | $28.72 | 5103 |
| 2026-02-02 | 28.26 | $28.34 | 27000 |
| 2026-01-30 | 28.25 | $28.36 | 26547 |
| 2026-01-29 | 28.24 | $29.73 | 18900 |
| 2026-01-28 | 28.08 | $29.58 | 29500 |
| 2026-01-27 | 27.93 | $29.35 | 4207 |
| 2026-01-26 | 27.78 | $28.93 | 23900 |
| 2026-01-23 | 27.66 | $28.77 | 94823 |
| 2026-01-22 | 27.54 | $28.62 | 800 |
| 2026-01-21 | 27.42 | $28.30 | 7900 |
| 2026-01-20 | 27.33 | $27.78 | 11937 |
| 2026-01-16 | 27.29 | $28.04 | 4100 |
| 2026-01-15 | 27.21 | $28.20 | 3117 |
| 2026-01-14 | 27.10 | $28.32 | 4600 |
| 2026-01-13 | 26.97 | $28.01 | 17500 |
| 2026-01-12 | 26.86 | $28.15 | 4000 |
| 2026-01-09 | 26.73 | $27.66 | 90839 |
| 2026-01-08 | 26.63 | $27.19 | 10800 |
| 2026-01-07 | 26.57 | $27.30 | 18019 |
| 2026-01-06 | 26.50 | $27.69 | 2010 |
| 2026-01-05 | 26.37 | $27.23 | 17500 |
| 2026-01-02 | 26.28 | $26.58 | 4100 |
| 2025-12-31 | 26.25 | $26.34 | 1011 |
| 2025-12-30 | 26.24 | $26.72 | 1200 |
| 2025-12-29 | 26.19 | $26.39 | 7621 |
| 2025-12-26 | 26.17 | $27.23 | 1300 |
| 2025-12-24 | 26.05 | $26.64 | 1400 |
| 2025-12-23 | 25.99 | $26.61 | 6000 |
| 2025-12-22 | 25.93 | $26.43 | 1400 |
| 2025-12-19 | 25.87 | $26.64 | 30518 |
| 2025-12-18 | 25.79 | $26.16 | 600 |
| 2025-12-17 | 25.75 | $26.02 | 726 |
| 2025-12-16 | 25.73 | $25.98 | 1100 |
| 2025-12-15 | 25.70 | $26.14 | 2300 |
| 2025-12-12 | 25.65 | $25.99 | 1000 |
| 2025-12-11 | 25.62 | $26.34 | 2404 |
| 2025-12-10 | 25.54 | $26.07 | 3006 |
| 2025-12-09 | 25.49 | $25.90 | 2100 |
| 2025-12-08 | 25.44 | $25.71 | 6000 |
| 2025-12-05 | 25.41 | $25.74 | 88000 |
| 2025-12-04 | 25.38 | $25.73 | 11406 |
| 2025-12-03 | 25.34 | $25.84 | 4687 |
| 2025-12-02 | 25.29 | $25.82 | 2500 |
| 2025-12-01 | 25.23 | $25.74 | 2100 |
| 2025-11-28 | 25.18 | $25.84 | 313 |
| 2025-11-26 | 25.11 | $25.61 | 1600 |
| 2025-11-25 | 25.06 | $25.35 | 308 |
| 2025-11-24 | 25.03 | $25.16 | 8600 |
| 2025-11-21 | 25.01 | $24.80 | 2800 |
| 2025-11-20 | 25.04 | $24.66 | 14446 |
| 2025-11-19 | 25.08 | $24.89 | 4401 |
| 2025-11-18 | 25.10 | $24.66 | 1900 |
| 2025-11-17 | 25.14 | $24.76 | 6010 |
| 2025-11-14 | 25.18 | $25.02 | 700 |
| 2025-11-13 | 25.20 | $25.37 | 925 |
| 2025-11-12 | 25.18 | $25.96 | 441 |
| 2025-11-11 | 25.10 | $25.65 | 1508 |
| 2025-11-10 | 25.04 | $25.43 | 1500 |
| 2025-11-07 | 25.00 | $24.79 | 2800 |
| 2025-11-06 | 25.02 | $24.77 | 4433 |
| 2025-11-05 | 25.05 | $24.98 | 3041 |
| 2025-11-04 | 25.05 | $24.78 | 2300 |
| 2025-11-03 | 25.08 | $25.17 | 13010 |
| 2025-10-31 | 25.07 | $25.19 | 1240 |
| 2025-10-30 | 25.06 | $25.24 | 447 |
| 2025-10-29 | 25.04 | $25.12 | 37500 |
| 2025-10-28 | 25.03 | $25.32 | 4845 |
| 2025-10-27 | 25.00 | $25.40 | 17609 |
| 2025-10-24 | 24.96 | $25.35 | 15200 |
| 2025-10-23 | 24.92 | $25.27 | 337 |
| 2025-10-22 | 24.89 | $25.13 | 5946 |
| 2025-10-21 | 24.86 | $25.25 | 2944 |
| 2025-10-20 | 24.82 | $25.86 | 5532 |
| 2025-10-17 | 24.71 | $25.23 | 72343 |
| 2025-10-16 | 24.65 | $25.64 | 1500 |
| 2025-10-15 | 24.55 | $25.51 | 4000 |
| 2025-10-14 | 24.45 | $25.18 | 4000 |
| 2025-10-13 | 24.37 | $25.27 | 4048 |
| 2025-10-10 | 24.28 | $24.23 | 3210 |
| 2025-10-09 | 24.28 | $25.12 | 10148 |
| 2025-10-08 | 24.19 | $25.48 | 4742 |
| 2025-10-07 | 24.06 | $25.07 | 10505 |
| 2025-10-06 | 23.95 | $25.21 | 1727 |
| 2025-10-03 | 23.82 | $24.80 | 41524 |
| 2025-10-02 | 23.72 | $24.46 | 2328 |
| 2025-10-01 | 23.64 | $24.54 | 5190 |
| 2025-09-30 | 23.54 | $24.34 | 3000 |
| 2025-09-29 | 23.46 | $24.24 | 622 |
| 2025-09-26 | 23.38 | $24.05 | 1500 |
| 2025-09-25 | 23.31 | $23.71 | 1541 |
| 2025-09-24 | 23.27 | $23.80 | 3000 |
| 2025-09-23 | 23.21 | $23.93 | 67200 |
| 2025-09-22 | 23.13 | $23.87 | 2425 |
| 2025-09-19 | 23.06 | $23.52 | 400 |
| 2025-09-18 | 23.01 | $23.44 | 10900 |
| 2025-09-17 | 22.96 | $23.31 | 3615 |
| 2025-09-16 | 22.92 | $23.64 | 100705 |
| 2025-09-15 | 22.85 | $23.64 | 746 |
| 2025-09-12 | 22.77 | $23.39 | 16832 |
| 2025-09-11 | 22.70 | $23.35 | 3600 |
| 2025-09-10 | 22.63 | $23.10 | 500 |
| 2025-09-09 | 22.58 | $22.97 | 614 |
| 2025-09-08 | 22.54 | $23.02 | 2429 |
| 2025-09-05 | 22.49 | $22.78 | 2206 |
| 2025-09-04 | 22.46 | $22.86 | 1439 |
| 2025-09-03 | 22.42 | $22.75 | 300 |
| 2025-09-02 | 22.38 | $22.74 | 7916 |
| 2025-08-29 | 22.35 | $22.59 | 5100 |
| 2025-08-28 | 22.32 | $22.60 | 517 |
| 2025-08-27 | 22.29 | $22.44 | 1410 |
| 2025-08-26 | 22.27 | $22.40 | 214 |
| 2025-08-25 | 22.26 | $22.42 | 2121 |
| 2025-08-22 | 22.24 | $22.55 | 1700 |
| 2025-08-21 | 22.21 | $22.13 | 4022 |
| 2025-08-20 | 22.22 | $22.16 | 16200 |
| 2025-08-19 | 22.23 | $22.06 | 15900 |
| 2025-08-18 | 22.24 | $22.30 | 900 |
| 2025-08-15 | 22.24 | $22.29 | 1622 |
| 2025-08-14 | 22.23 | $22.35 | 2110 |
| 2025-08-13 | 22.22 | $22.37 | 733 |
| 2025-08-12 | 22.21 | $22.20 | 8200 |
| 2025-08-11 | 22.21 | $21.98 | 3400 |
| 2025-08-08 | 22.23 | $22.14 | 3730 |
| 2025-08-07 | 22.24 | $21.98 | 2044 |
| 2025-08-06 | 22.27 | $21.85 | 8000 |
| 2025-08-05 | 22.31 | $21.74 | 2212 |
| 2025-08-04 | 22.37 | $21.78 | 640 |
| 2025-08-01 | 22.43 | $21.50 | 5500 |
| 2025-07-31 | 22.53 | $21.77 | 3013 |
| 2025-07-30 | 22.61 | $22.02 | 10632 |
| 2025-07-29 | 22.67 | $22.61 | 1800 |
| 2025-07-28 | 22.68 | $22.40 | 46519 |
| 2025-07-25 | 22.71 | $23.06 | 4900 |
| 2025-07-24 | 22.67 | $23.35 | 5100 |
| 2025-07-23 | 22.60 | $23.44 | 7328 |
| 2025-07-22 | 22.51 | $23.06 | 1100 |
| 2025-07-21 | 22.45 | $22.85 | 5208 |
| 2025-07-18 | 22.41 | $22.66 | 23734 |
| 2025-07-17 | 22.39 | $22.67 | 14348 |
| 2025-07-16 | 22.36 | $22.53 | 3346 |
| 2025-07-15 | 22.34 | $22.45 | 5934 |
| 2025-07-14 | 22.33 | $22.70 | 25347 |
| 2025-07-11 | 22.29 | $22.89 | 64700 |
| 2025-07-10 | 22.22 | $22.76 | 1100 |
| 2025-07-09 | 22.17 | $22.69 | 6924 |
| 2025-07-08 | 22.11 | $22.47 | 8000 |
| 2025-07-07 | 22.08 | $22.24 | 10340 |
| 2025-07-03 | 22.06 | $22.47 | 436 |
| 2025-07-02 | 22.01 | $22.43 | 1000 |
| 2025-07-01 | 21.97 | $22.24 | 24710 |
| 2025-06-30 | 21.94 | $22.20 | 4103 |
| 2025-06-27 | 21.92 | $22.07 | 1400 |
| 2025-06-26 | 21.90 | $22.18 | 4631 |
| 2025-06-25 | 21.87 | $21.82 | 4000 |
| 2025-06-24 | 21.87 | $21.78 | 7400 |
| 2025-06-23 | 21.88 | $21.81 | 12300 |
| 2025-06-20 | 21.89 | $21.73 | 2338 |
| 2025-06-18 | 21.91 | $21.83 | 9500 |
| 2025-06-17 | 21.92 | $21.93 | 804 |
| 2025-06-16 | 21.92 | $22.14 | 2800 |
| 2025-06-13 | 21.89 | $22.01 | 2000 |
| 2025-06-12 | 21.88 | $22.12 | 5914 |
| 2025-06-11 | 21.86 | $21.98 | 3008 |
| 2025-06-10 | 21.84 | $22.07 | 2200 |
| 2025-06-09 | 21.82 | $22.13 | 7000 |
| 2025-06-06 | 21.79 | $22.03 | 4800 |
| 2025-06-05 | 21.76 | $21.97 | 2500 |
| 2025-06-04 | 21.74 | $21.97 | 600 |
| 2025-06-03 | 21.71 | $21.91 | 14300 |
| 2025-06-02 | 21.69 | $22.00 | 22800 |
| 2025-05-30 | 21.66 | $21.65 | 3200 |
| 2025-05-29 | 21.66 | $21.72 | 700 |
| 2025-05-28 | 21.66 | $21.66 | 918 |
| 2025-05-27 | 21.66 | $21.80 | 9400 |
| 2025-05-23 | 21.64 | $21.75 | 10000 |
| 2025-05-22 | 21.63 | $21.70 | 7221 |
| 2025-05-21 | 21.62 | $21.72 | 1144 |
| 2025-05-20 | 21.61 | $21.64 | 2900 |
| 2025-05-19 | 21.61 | $21.45 | 47202 |
| 2025-05-16 | 21.63 | $21.26 | 3400 |
| 2025-05-15 | 21.66 | $21.35 | 8841 |
| 2025-05-14 | 21.70 | $21.18 | 1634 |
| 2025-05-13 | 21.75 | $21.32 | 7800 |
| 2025-05-12 | 21.80 | $21.22 | 12000 |
| 2025-05-09 | 21.86 | $21.61 | 3016 |
| 2025-05-08 | 21.88 | $21.51 | 2245 |
| 2025-05-07 | 21.92 | $21.78 | 17129 |
| 2025-05-06 | 21.94 | $21.96 | 21500 |
| 2025-05-05 | 21.93 | $21.76 | 10800 |
| 2025-05-02 | 21.95 | $21.45 | 17145 |
| 2025-05-01 | 22.01 | $21.50 | 7100 |
| 2025-04-30 | 22.06 | $21.70 | 2800 |
| 2025-04-29 | 22.10 | $21.83 | 6100 |
| 2025-04-28 | 22.13 | $21.88 | 41900 |
| 2025-04-25 | 22.15 | $21.70 | 1531 |
| 2025-04-24 | 22.20 | $21.86 | 4100 |
| 2025-04-23 | 22.23 | $21.83 | 12543 |
| 2025-04-22 | 22.28 | $21.99 | 45400 |
| 2025-04-21 | 22.31 | $22.09 | 26800 |
| 2025-04-17 | 22.33 | $21.75 | 11300 |
| 2025-04-16 | 22.39 | $21.95 | 54927 |
| 2025-04-15 | 22.44 | $21.69 | 70100 |
| 2025-04-14 | 22.52 | $21.54 | 11900 |
| 2025-04-11 | 22.62 | $21.69 | 21700 |
| 2025-04-10 | 22.72 | $21.61 | 21200 |
| 2025-04-09 | 22.83 | $21.96 | 15820 |
| 2025-04-08 | 22.92 | $21.43 | 9325 |
| 2025-04-07 | 23.08 | $21.43 | 15800 |
| 2025-04-04 | 23.26 | $21.69 | 10118 |
| 2025-04-03 | 23.42 | $22.40 | 1422 |
| 2025-04-02 | 23.53 | $23.38 | 4410 |
| 2025-04-01 | 23.54 | $23.36 | 3647 |
| 2025-03-31 | 23.56 | $23.50 | 1315 |
| 2025-03-28 | 23.57 | $23.49 | 2035 |
| 2025-03-27 | 23.58 | $23.70 | 1400 |
| 2025-03-26 | 23.57 | $23.52 | 8500 |
| 2025-03-25 | 23.57 | $23.69 | 4233 |
| 2025-03-24 | 23.56 | $23.48 | 6429 |
| 2025-03-21 | 23.57 | $23.46 | 1815 |
| 2025-03-20 | 23.58 | $23.60 | 2619 |
| 2025-03-19 | 23.57 | $23.66 | 2508 |
| 2025-03-18 | 23.56 | $23.66 | 11800 |
| 2025-03-17 | 23.55 | $23.51 | 8707 |
| 2025-03-14 | 23.56 | $23.57 | 20000 |
| 2025-03-13 | 23.56 | $23.40 | 13100 |
| 2025-03-12 | 23.57 | $23.31 | 18000 |
| 2025-03-11 | 23.60 | $23.15 | 30300 |
| 2025-03-10 | 23.65 | $23.02 | 8200 |
| 2025-03-07 | 23.72 | $23.48 | 4608 |
| 2025-03-06 | 23.74 | $23.40 | 37329 |
| 2025-03-05 | 23.78 | $23.64 | 9637 |
| 2025-03-04 | 23.79 | $23.29 | 4900 |
| 2025-03-03 | 23.85 | $23.34 | 8431 |
| 2025-02-28 | 23.90 | $23.36 | 18112 |
| 2025-02-27 | 23.95 | $23.21 | 300 |
| 2025-02-26 | 24.03 | $23.34 | 5141 |
| 2025-02-25 | 24.11 | $23.32 | 7600 |
| 2025-02-24 | 24.19 | $23.77 | 2004 |
| 2025-02-21 | 24.23 | $23.70 | 16800 |
| 2025-02-20 | 24.29 | $24.25 | 1300 |
| 2025-02-19 | 24.29 | $24.68 | 4900 |
| 2025-02-18 | 24.25 | $24.74 | 1933 |
| 2025-02-14 | 24.20 | $24.09 | 2200 |
| 2025-02-13 | 24.21 | $24.52 | 1748 |
| 2025-02-12 | 24.18 | $24.75 | 1814 |
| 2025-02-11 | 24.12 | $24.43 | 940 |
| 2025-02-10 | 24.09 | $24.50 | 9643 |
| 2025-02-07 | 24.04 | $23.87 | 3804 |
| 2025-02-06 | 24.06 | $23.85 | 1441 |
| 2025-02-05 | 24.09 | $23.68 | 2426 |
| 2025-02-04 | 24.13 | $23.96 | 6100 |
| 2025-02-03 | 24.15 | $24.35 | 8200 |
| 2025-01-31 | 24.12 | $24.39 | 6400 |
| 2025-01-30 | 24.10 | $24.39 | 6900 |
| 2025-01-29 | 24.07 | $24.20 | 3400 |
| 2025-01-28 | 24.05 | $24.13 | 22323 |
| 2025-01-27 | 24.04 | $23.64 | 9600 |
| 2025-01-24 | 24.09 | $24.17 | 14813 |
| 2025-01-23 | 24.08 | $24.42 | 1500 |
| 2025-01-22 | 24.04 | $24.41 | 6242 |
| 2025-01-21 | 24.00 | $24.12 | 10700 |
| 2025-01-17 | 23.99 | $24.55 | 44931 |
| 2025-01-16 | 23.93 | $24.26 | 12020 |
| 2025-01-15 | 23.90 | $24.56 | 36400 |
| 2025-01-14 | 23.83 | $24.61 | 49700 |
| 2025-01-13 | 23.74 | $24.70 | 88444 |
| 2025-01-10 | 23.64 | $24.64 | 7319 |
| 2025-01-08 | 23.54 | $24.18 | 4900 |
| 2025-01-07 | 23.47 | $24.00 | 1100 |
| 2025-01-06 | 23.41 | $23.74 | 9900 |
| 2025-01-03 | 23.38 | $23.79 | 12300 |
| 2025-01-02 | 23.34 | $23.76 | 4300 |
| 2024-12-31 | 23.29 | $23.55 | 7236 |
| 2024-12-30 | 23.26 | $23.33 | 3500 |
| 2024-12-27 | 23.26 | $23.73 | 13400 |
| 2024-12-26 | 23.21 | $23.85 | 1600 |
| 2024-12-24 | 23.14 | $23.76 | 26134 |
| 2024-12-23 | 23.07 | $23.50 | 105824 |
| 2024-12-20 | 23.03 | $23.47 | 13544 |
| 2024-12-19 | 22.98 | $23.26 | 84504 |
| 2024-12-18 | 22.95 | $23.24 | 22500 |
| 2024-12-17 | 22.92 | $23.32 | 2833 |
| 2024-12-16 | 22.88 | $23.32 | 6700 |
| 2024-12-13 | 22.84 | $23.25 | 2700 |
| 2024-12-12 | 22.79 | $23.24 | 7948 |
| 2024-12-11 | 22.75 | $23.37 | 23020 |
| 2024-12-10 | 22.68 | $22.98 | 33418 |
| 2024-12-09 | 22.65 | $22.81 | 1900 |
| 2024-12-06 | 22.63 | $22.76 | 6229 |
| 2024-12-05 | 22.62 | $22.50 | 1710 |
| 2024-12-04 | 22.63 | $22.75 | 1613 |
| 2024-12-03 | 22.62 | $22.57 | 200 |
| 2024-12-02 | 22.62 | $22.49 | 1800 |
| 2024-11-29 | 22.64 | $22.29 | 1600 |
| 2024-11-27 | 22.67 | $22.30 | 3900 |
| 2024-11-26 | 22.71 | $22.72 | 2600 |
| 2024-11-25 | 22.71 | $22.59 | 400 |
| 2024-11-22 | 22.73 | $23.04 | 10200 |
| 2024-11-21 | 22.69 | $22.78 | 26746 |
| 2024-11-20 | 22.68 | $22.66 | 6001 |
| 2024-11-19 | 22.68 | $22.49 | 3600 |
| 2024-11-18 | 22.71 | $22.56 | 3919 |
| 2024-11-15 | 22.72 | $22.55 | 1326 |
| 2024-11-14 | 22.74 | $22.79 | 939 |
| 2024-11-13 | 22.73 | $22.78 | 700 |
| 2024-11-12 | 22.73 | $22.76 | 446 |
| 2024-11-11 | 22.73 | $22.78 | 321 |
| 2024-11-08 | 22.72 | $22.77 | 1300 |
| 2024-11-07 | 22.71 | $22.91 | 11800 |
| 2024-11-06 | 22.69 | $22.84 | 2000 |
| 2024-11-05 | 22.68 | $22.51 | 1100 |
| 2024-11-04 | 22.70 | $22.38 | 1418 |
| 2024-11-01 | 22.73 | $22.60 | 5831 |
| 2024-10-31 | 22.74 | $22.36 | 4132 |
| 2024-10-30 | 22.78 | $22.90 | 8512 |
| 2024-10-29 | 22.77 | $23.10 | 7630 |
| 2024-10-28 | 22.74 | $22.86 | 6200 |
| 2024-10-25 | 22.72 | $22.69 | 18822 |
| 2024-10-24 | 22.73 | $22.67 | 1600 |
| 2024-10-23 | 22.73 | $22.54 | 13625 |
| 2024-10-22 | 22.75 | $22.87 | 14243 |
| 2024-10-21 | 22.74 | $22.76 | 7208 |
| 2024-10-18 | 22.74 | $22.86 | 18014 |
| 2024-10-17 | 22.72 | $22.61 | 8800 |
| 2024-10-16 | 22.74 | $22.50 | 10349 |
| 2024-10-15 | 22.76 | $22.45 | 1429 |
| 2024-10-14 | 22.79 | $22.59 | 2100 |
| 2024-10-11 | 22.82 | $22.52 | 530 |
| 2024-10-10 | 22.85 | $22.32 | 3021 |
| 2024-10-09 | 22.90 | $22.26 | 5446 |
| 2024-10-08 | 22.97 | $22.29 | 2830 |
| 2024-10-07 | 23.04 | $22.30 | 3600 |
| 2024-10-04 | 23.12 | $22.69 | 6300 |
| 2024-10-03 | 23.16 | $22.81 | 1500 |
| 2024-10-02 | 23.20 | $23.27 | 2606 |
| 2024-10-01 | 23.19 | $23.46 | 1221 |
| 2024-09-30 | 23.17 | $23.54 | 1400 |
| 2024-09-27 | 23.13 | $23.68 | 4411 |
| 2024-09-26 | 23.07 | $23.75 | 400 |
| 2024-09-25 | 23.00 | $23.37 | 1900 |
| 2024-09-24 | 22.96 | $23.59 | 7216 |
| 2024-09-23 | 22.89 | $23.25 | 14100 |
| 2024-09-20 | 22.85 | $23.19 | 2430 |
| 2024-09-19 | 22.82 | $23.16 | 9600 |
| 2024-09-18 | 22.78 | $22.71 | 35128 |
| 2024-09-17 | 22.79 | $22.99 | 1617 |
| 2024-09-16 | 22.77 | $23.13 | 6700 |
| 2024-09-13 | 22.73 | $22.94 | 5800 |
| 2024-09-12 | 22.71 | $22.52 | 16500 |
| 2024-09-11 | 22.73 | $22.52 | 7823 |
| 2024-09-10 | 22.75 | $22.43 | 6202 |
| 2024-09-09 | 22.79 | $22.34 | 2300 |
| 2024-09-06 | 22.83 | $22.26 | 21500 |
| 2024-09-05 | 22.89 | $22.58 | 11500 |
| 2024-09-04 | 22.93 | $22.50 | 12528 |
| 2024-09-03 | 22.97 | $22.48 | 10333 |
| 2024-08-30 | 23.02 | $22.84 | 1012 |
| 2024-08-29 | 23.04 | $22.91 | 25100 |
| 2024-08-28 | 23.06 | $22.90 | 2000 |
| 2024-08-27 | 23.07 | $23.08 | 1700 |
| 2024-08-26 | 23.07 | $23.05 | 20024 |
| 2024-08-23 | 23.08 | $23.01 | 11820 |
| 2024-08-22 | 23.08 | $22.74 | 1015 |
| 2024-08-21 | 23.12 | $22.98 | 2600 |
| 2024-08-20 | 23.13 | $22.86 | 1518 |
| 2024-08-19 | 23.16 | $22.86 | 2000 |
| 2024-08-16 | 23.19 | $22.84 | 1625 |
| 2024-08-15 | 23.23 | $22.75 | 3933 |
| 2024-08-14 | 23.28 | $22.64 | 536 |
| 2024-08-13 | 23.35 | $22.64 | 28600 |
| 2024-08-12 | 23.43 | $22.46 | 2000 |
| 2024-08-09 | 23.53 | $22.38 | 11636 |
| 2024-08-08 | 23.65 | $22.31 | 26248 |
| 2024-08-07 | 23.79 | $22.10 | 1500 |
| 2024-08-06 | 23.97 | $22.11 | 2200 |
| 2024-08-05 | 24.16 | $22.18 | 4300 |
| 2024-08-02 | 24.37 | $22.89 | 10000 |
| 2024-08-01 | 24.53 | $23.46 | 20700 |
| 2024-07-31 | 24.64 | $24.03 | 1230 |
| 2024-07-30 | 24.70 | $23.72 | 1839 |
| 2024-07-29 | 24.80 | $23.80 | 430 |
| 2024-07-26 | 24.91 | $23.92 | 1600 |
| 2024-07-25 | 25.01 | $23.65 | 13400 |
| 2024-07-24 | 25.16 | $23.99 | 6439 |
| 2024-07-23 | 25.28 | $24.62 | 1600 |
| 2024-07-22 | 25.35 | $24.83 | 19635 |
| 2024-07-19 | 25.41 | $24.48 | 7970 |
| 2024-07-18 | 25.50 | $25.05 | 59775 |
| 2024-07-17 | 25.55 | $25.37 | 13157 |
| 2024-07-16 | 25.57 | $25.87 | 440 |
| 2024-07-15 | 25.54 | $25.75 | 1540 |
| 2024-07-12 | 25.52 | $25.94 | 6185 |
| 2024-07-11 | 25.47 | $25.76 | 6901 |
| 2024-07-10 | 25.44 | $26.05 | 2738 |
| 2024-07-09 | 25.38 | $25.76 | 3422 |
| 2024-07-08 | 25.34 | $25.74 | 3825 |
| 2024-07-05 | 25.30 | $25.93 | 5950 |
| 2024-07-03 | 25.23 | $25.73 | 2084 |
| 2024-07-02 | 25.18 | $25.45 | 988 |
| 2024-07-01 | 25.15 | $25.46 | 2250 |
| 2024-06-28 | 25.11 | $25.06 | 6827 |
| 2024-06-27 | 25.12 | $25.02 | 1427 |
| 2024-06-26 | 25.13 | $24.98 | 2652 |
| 2024-06-25 | 25.15 | $24.85 | 2031 |
| 2024-06-24 | 25.18 | $24.88 | 4826 |
| 2024-06-21 | 25.21 | $24.96 | 5925 |
| 2024-06-20 | 25.23 | $25.19 | 3442 |
| 2024-06-18 | 25.24 | $24.88 | 4411 |
| 2024-06-17 | 25.28 | $24.91 | 2387 |
| 2024-06-14 | 25.32 | $24.55 | 4469 |
| 2024-06-13 | 25.40 | $24.84 | 9625 |
| 2024-06-12 | 25.45 | $25.40 | 1787 |
| 2024-06-11 | 25.46 | $25.24 | 3021 |
| 2024-06-10 | 25.48 | $25.62 | 627 |
| 2024-06-07 | 25.47 | $25.25 | 2093 |
| 2024-06-06 | 25.49 | $25.43 | 531 |
| 2024-06-05 | 25.50 | $25.24 | 4034 |
| 2024-06-04 | 25.53 | $24.74 | 9076 |
| 2024-06-03 | 25.61 | $25.30 | 8758 |
| 2024-05-31 | 25.64 | $25.55 | 9257 |
| 2024-05-30 | 25.65 | $25.78 | 165 |
| 2024-05-29 | 25.64 | $26.18 | 642 |
| 2024-05-28 | 25.58 | $26.30 | 5937 |
| 2024-05-24 | 25.50 | $25.75 | 7351 |
| 2024-05-23 | 25.48 | $25.56 | 5733 |
| 2024-05-22 | 25.47 | $25.82 | 6871 |
| 2024-05-21 | 25.43 | $26.32 | 3543 |
| 2024-05-20 | 25.34 | $26.39 | 23256 |
| 2024-05-17 | 25.23 | $26.13 | 898 |
| 2024-05-16 | 25.13 | $25.47 | 11674 |
| 2024-05-15 | 25.10 | $25.43 | 5198 |
| 2024-05-14 | 25.06 | $25.54 | 8575 |
| 2024-05-13 | 25.01 | $25.41 | 1831 |
| 2024-05-10 | 24.97 | $25.44 | 474 |
| 2024-05-09 | 24.92 | $25.17 | 16069 |
| 2024-05-08 | 24.89 | $24.98 | 894 |
| 2024-05-07 | 24.88 | $24.74 | 2288 |
| 2024-05-06 | 24.90 | $24.70 | 3343 |
| 2024-05-03 | 24.92 | $24.24 | 59128 |
| 2024-05-02 | 24.99 | $24.39 | 4187 |
| 2024-05-01 | 25.05 | $24.97 | 4842 |
| 2024-04-30 | 25.06 | $25.22 | 9223 |
| 2024-04-29 | 25.05 | $25.47 | 829 |
| 2024-04-26 | 25.00 | $25.67 | 813 |
| 2024-04-25 | 24.93 | $25.35 | 2015 |
| 2024-04-24 | 24.89 | $25.25 | 5340 |
| 2024-04-23 | 24.85 | $25.08 | 11484 |
| 2024-04-22 | 24.82 | $24.98 | 18875 |
| 2024-04-19 | 24.81 | $25.11 | 13092 |
| 2024-04-18 | 24.78 | $25.14 | 4234 |
| 2024-04-17 | 24.74 | $25.01 | 5697 |
| 2024-04-16 | 24.71 | $25.52 | 27520 |
| 2024-04-15 | 24.62 | $25.55 | 6402 |
| 2024-04-12 | 24.53 | $25.12 | 11383 |
| 2024-04-11 | 24.46 | $25.67 | 887 |
| 2024-04-10 | 24.34 | $25.39 | 5239 |
| 2024-04-09 | 24.23 | $24.92 | 303 |
| 2024-04-08 | 24.15 | $25.17 | 9950 |
| 2024-04-05 | 24.05 | $24.91 | 3820 |
| 2024-04-04 | 23.96 | $24.34 | 678 |
| 2024-04-03 | 23.92 | $24.78 | 1957 |
| 2024-04-02 | 23.82 | $24.61 | 662 |
| 2024-04-01 | 23.74 | $24.58 | 3407 |
| 2024-03-28 | 23.65 | $24.29 | 917 |
| 2024-03-27 | 23.59 | $24.11 | 61 |
| 2024-03-26 | 23.53 | $23.96 | 725 |
| 2024-03-25 | 23.49 | $23.95 | 8382 |
| 2024-03-22 | 23.44 | $23.90 | 1378 |
| 2024-03-21 | 23.39 | $24.03 | 15710 |
| 2024-03-20 | 23.32 | $23.96 | 2506 |
| 2024-03-19 | 23.25 | $23.76 | 27040 |
| 2024-03-18 | 23.20 | $23.62 | 9953 |
| 2024-03-15 | 23.16 | $23.47 | 5372 |
| 2024-03-14 | 23.12 | $23.41 | 33349 |
| 2024-03-13 | 23.09 | $23.30 | 4060 |
| 2024-03-12 | 23.07 | $23.09 | 3028 |
| 2024-03-11 | 23.07 | $22.89 | 8440 |
| 2024-03-08 | 23.09 | $22.98 | 9654 |
| 2024-03-07 | 23.10 | $23.19 | 17642 |
| 2024-03-06 | 23.09 | $23.15 | 2316 |
| 2024-03-05 | 23.08 | $23.13 | 512 |
| 2024-03-04 | 23.08 | $23.62 | 17280 |
| 2024-03-01 | 23.02 | $23.55 | 3030 |
| 2024-02-29 | 22.97 | $23.50 | 3501 |
| 2024-02-28 | 22.91 | $23.46 | 2610 |
| 2024-02-27 | 22.85 | $23.40 | 1946 |
| 2024-02-26 | 22.80 | $23.29 | 1328 |
| 2024-02-23 | 22.74 | $23.06 | 4628 |
| 2024-02-22 | 22.71 | $23.31 | 2851 |
| 2024-02-21 | 22.65 | $22.74 | 1588 |
| 2024-02-20 | 22.64 | $22.95 | 4394 |
| 2024-02-16 | 22.61 | $23.10 | 585 |
| 2024-02-15 | 22.55 | $22.89 | 330 |
| 2024-02-14 | 22.52 | $22.72 | 1702 |
| 2024-02-13 | 22.50 | $22.52 | 28133 |
| 2024-02-12 | 22.49 | $22.98 | 16872 |
| 2024-02-09 | 22.44 | $22.86 | 912 |
| 2024-02-08 | 22.40 | $22.88 | 2012 |
| 2024-02-07 | 22.35 | $22.65 | 48844 |
| 2024-02-06 | 22.32 | $22.52 | 1125 |
| 2024-02-05 | 22.30 | $22.56 | 101 |
| 2024-02-02 | 22.27 | $22.54 | 722 |
| 2024-02-01 | 22.24 | $22.19 | 306 |
| 2024-01-31 | 22.25 | $22.08 | 3159 |
| 2024-01-30 | 22.26 | $22.34 | 4468 |
| 2024-01-29 | 22.25 | $22.37 | 8705 |
| 2024-01-26 | 22.24 | $22.26 | 4585 |
| 2024-01-25 | 22.24 | $22.26 | 1396 |
| 2024-01-24 | 22.24 | $22.23 | 12653 |
| 2024-01-23 | 22.24 | $22.01 | 9690 |
| 2024-01-22 | 22.26 | $22.16 | 2240 |
| 2024-01-19 | 22.27 | $22.09 | 5928 |
| 2024-01-18 | 22.29 | $21.90 | 7731 |
| 2024-01-17 | 22.34 | $21.69 | 14902 |
| 2024-01-16 | 22.40 | $21.83 | 5926 |
| 2024-01-12 | 22.46 | $22.05 | 13409 |
| 2024-01-11 | 22.51 | $21.99 | 796 |
| 2024-01-10 | 22.56 | $22.00 | 9838 |
| 2024-01-09 | 22.62 | $21.89 | 1269 |
| 2024-01-08 | 22.70 | $22.03 | 18781 |
| 2024-01-05 | 22.77 | $21.72 | 14366 |
| 2024-01-04 | 22.88 | $21.72 | 2043 |
| 2024-01-03 | 23.00 | $21.74 | 16004 |
| 2024-01-02 | 23.13 | $21.97 | 6914 |
| 2023-12-29 | 23.26 | $22.20 | 2278 |
| 2023-12-28 | 23.37 | $22.22 | 4677 |
| 2023-12-27 | 23.49 | $22.26 | 18969 |
| 2023-12-26 | 23.62 | $22.22 | 79627 |
| 2023-12-22 | 23.77 | $22.11 | 7539 |
| 2023-12-21 | 23.94 | $22.10 | 4540 |
| 2023-12-20 | 24.13 | $23.71 | 10826 |
| 2023-12-19 | 24.18 | $23.95 | 15463 |
| 2023-12-18 | 24.20 | $23.87 | 1044 |
| 2023-12-15 | 24.24 | $23.76 | 1720 |
| 2023-12-14 | 24.29 | $23.76 | 3606 |
| 2023-12-13 | 24.34 | $23.97 | 434 |
| 2023-12-12 | 24.38 | $24.04 | 3964 |
| 2023-12-11 | 24.42 | $24.04 | 1405 |
| 2023-12-08 | 24.46 | $23.93 | 345 |
| 2023-12-07 | 24.51 | $23.80 | 2837 |
| 2023-12-06 | 24.59 | $23.88 | 4695 |
| 2023-12-05 | 24.66 | $23.90 | 4999 |
| 2023-12-04 | 24.74 | $23.98 | 13871 |
| 2023-12-01 | 24.82 | $24.06 | 8500 |
| 2023-11-30 | 24.90 | $24.28 | 13600 |
| 2023-11-29 | 24.97 | $24.13 | 800 |
| 2023-11-28 | 25.06 | $24.23 | 8200 |
| 2023-11-27 | 25.14 | $24.35 | 600 |
| 2023-11-24 | 25.23 | $24.57 | 200 |
| 2023-11-22 | 25.30 | $24.56 | 1100 |
| 2023-11-21 | 25.37 | $24.46 | 2100 |
| 2023-11-20 | 25.47 | $24.46 | 11100 |
| 2023-11-17 | 25.58 | $24.57 | 900 |
| 2023-11-16 | 25.68 | $24.70 | 3100 |
| 2023-11-15 | 25.79 | $24.86 | 800 |
| 2023-11-14 | 25.88 | $24.62 | 15900 |
| 2023-11-13 | 26.02 | $25.87 | 2800 |
| 2023-11-10 | 26.03 | $25.63 | 2600 |
| 2023-11-09 | 26.07 | $25.57 | 5000 |
| 2023-11-08 | 26.13 | $25.13 | 2600 |
| 2023-11-07 | 26.23 | $25.25 | 2400 |
| 2023-11-06 | 26.34 | $25.42 | 6100 |
| 2023-11-03 | 26.43 | $25.11 | 3000 |
| 2023-11-02 | 26.57 | $25.87 | 6600 |
| 2023-11-01 | 26.65 | $26.35 | 2900 |
| 2023-10-31 | 26.68 | $26.77 | 4900 |
| 2023-10-30 | 26.67 | $26.53 | 1000 |
| 2023-10-27 | 26.68 | $26.81 | 2500 |
| 2023-10-26 | 26.67 | $26.78 | 10900 |
| 2023-10-25 | 26.66 | $27.08 | 41400 |
| 2023-10-24 | 26.61 | $26.52 | 2000 |
| 2023-10-23 | 26.62 | $26.70 | 7500 |
| 2023-10-20 | 26.61 | $27.03 | 3900 |
| 2023-10-19 | 26.57 | $27.20 | 100 |
| 2023-10-18 | 26.50 | $27.07 | 2900 |
| 2023-10-17 | 26.44 | $26.82 | 1400 |
| 2023-10-16 | 26.40 | $26.53 | 1200 |
| 2023-10-13 | 26.39 | $26.44 | 2700 |
| 2023-10-12 | 26.38 | $26.67 | 100 |
| 2023-10-11 | 26.35 | $25.97 | 46200 |
| 2023-10-10 | 26.39 | $26.27 | 1200 |
| 2023-10-09 | 26.40 | $26.29 | 900 |
| 2023-10-06 | 26.42 | $26.63 | 4200 |
| 2023-10-05 | 26.39 | $26.49 | 700 |
| 2023-10-04 | 26.38 | $26.81 | 18500 |
| 2023-10-03 | 26.34 | $27.50 | 100300 |
| 2023-10-02 | 26.22 | $27.32 | 1800 |
| 2023-09-29 | 26.10 | $26.59 | 2500 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
29.04
2026-08-12
Close Price
$29.48
Vol: 12935
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.50
Average
24.78
Maximum
29.52
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 29.04 | $29.48 | 12935 |
| 2026-08-11 | 28.99 | $29.36 | 708 |
| 2026-08-10 | 28.95 | $29.40 | 9217 |
| 2026-08-07 | 28.90 | $28.99 | 5410 |
| 2026-08-06 | 28.90 | $28.92 | 13040 |
| 2026-08-05 | 28.89 | $28.40 | 36035 |
| 2026-08-04 | 28.94 | $28.96 | 2137 |
| 2026-08-03 | 28.94 | $28.88 | 2400 |
| 2026-07-31 | 28.94 | $29.03 | 938 |
| 2026-07-30 | 28.93 | $28.65 | 566412 |
| 2026-07-29 | 28.95 | $28.79 | 4000 |
| 2026-07-28 | 28.97 | $28.81 | 2900 |
| 2026-07-27 | 28.97 | $29.06 | 1000 |
| 2026-07-24 | 28.96 | $29.21 | 13307 |
| 2026-07-23 | 28.92 | $29.38 | 1800 |
| 2026-07-22 | 28.86 | $29.34 | 3800 |
| 2026-07-21 | 28.81 | $29.19 | 1408 |
| 2026-07-20 | 28.77 | $28.71 | 943 |
| 2026-07-17 | 28.78 | $28.60 | 54542 |
| 2026-07-16 | 28.80 | $28.80 | 700 |
| 2026-07-15 | 28.80 | $28.69 | 730 |
| 2026-07-14 | 28.82 | $28.90 | 9700 |
| 2026-07-13 | 28.81 | $28.99 | 2600 |
| 2026-07-10 | 28.79 | $28.78 | 2722 |
| 2026-07-09 | 28.80 | $28.77 | 400 |
| 2026-07-08 | 28.80 | $28.69 | 1033 |
| 2026-07-07 | 28.81 | $28.91 | 1732 |
| 2026-07-06 | 28.80 | $28.97 | 432 |
| 2026-07-02 | 28.79 | $28.65 | 5902 |
| 2026-07-01 | 28.82 | $28.94 | 1800 |
| 2026-06-30 | 28.81 | $28.90 | 2000 |
| 2026-06-29 | 28.82 | $28.54 | 3002 |
| 2026-06-26 | 28.86 | $28.43 | 7319 |
| 2026-06-25 | 28.92 | $28.60 | 10800 |
| 2026-06-24 | 28.97 | $28.42 | 4903 |
| 2026-06-23 | 29.03 | $28.84 | 5403 |
| 2026-06-22 | 29.07 | $29.38 | 1200 |
| 2026-06-18 | 29.04 | $29.19 | 1502 |
| 2026-06-17 | 29.04 | $28.93 | 600 |
| 2026-06-16 | 29.07 | $28.88 | 67325 |
| 2026-06-15 | 29.11 | $29.12 | 7819 |
| 2026-06-12 | 29.12 | $28.86 | 8917 |
| 2026-06-11 | 29.17 | $28.67 | 2500 |
| 2026-06-10 | 29.24 | $28.45 | 4342 |
| 2026-06-09 | 29.33 | $28.70 | 16500 |
| 2026-06-08 | 29.41 | $29.07 | 10815 |
| 2026-06-05 | 29.45 | $28.80 | 8000 |
| 2026-06-04 | 29.52 | $29.60 | 25931 |
| 2026-06-03 | 29.50 | $29.61 | 900 |
| 2026-06-02 | 29.49 | $29.67 | 5800 |
| 2026-06-01 | 29.46 | $29.56 | 2630 |
| 2026-05-29 | 29.44 | $29.22 | 244528 |
| 2026-05-28 | 29.45 | $29.21 | 2426 |
| 2026-05-27 | 29.46 | $29.26 | 3.0M |
| 2026-05-26 | 29.47 | $29.50 | 4006 |
| 2026-05-22 | 29.44 | $29.47 | 14335 |
| 2026-05-21 | 29.41 | $29.56 | 5049 |
| 2026-05-20 | 29.37 | $29.51 | 4900 |
| 2026-05-19 | 29.33 | $29.65 | 3742 |
| 2026-05-18 | 29.27 | $29.66 | 3227 |
| 2026-05-15 | 29.20 | $29.64 | 48000 |
| 2026-05-14 | 29.13 | $29.85 | 8438 |
| 2026-05-13 | 29.03 | $29.85 | 20570 |
| 2026-05-12 | 28.92 | $29.76 | 1010 |
| 2026-05-11 | 28.82 | $29.52 | 2100 |
| 2026-05-08 | 28.73 | $29.06 | 948 |
| 2026-05-07 | 28.68 | $28.90 | 6431 |
| 2026-05-06 | 28.65 | $28.97 | 3400 |
| 2026-05-05 | 28.60 | $28.95 | 1621 |
| 2026-05-04 | 28.55 | $28.79 | 644 |
| 2026-05-01 | 28.52 | $28.78 | 800 |
| 2026-04-30 | 28.49 | $28.82 | 6812 |
| 2026-04-29 | 28.45 | $28.76 | 7200 |
| 2026-04-28 | 28.42 | $28.61 | 1500 |
| 2026-04-27 | 28.40 | $28.60 | 15939 |
| 2026-04-24 | 28.38 | $28.48 | 2800 |
| 2026-04-23 | 28.36 | $28.47 | 6000 |
| 2026-04-22 | 28.35 | $28.48 | 519 |
| 2026-04-21 | 28.33 | $28.31 | 3507 |
| 2026-04-20 | 28.33 | $28.28 | 6219 |
| 2026-04-17 | 28.33 | $28.22 | 14400 |
| 2026-04-16 | 28.33 | $28.46 | 37500 |
| 2026-04-15 | 28.31 | $28.31 | 2600 |
| 2026-04-14 | 28.31 | $28.25 | 5000 |
| 2026-04-13 | 28.32 | $28.42 | 3949 |
| 2026-04-10 | 28.31 | $28.31 | 1100 |
| 2026-04-09 | 28.32 | $28.26 | 2224 |
| 2026-04-08 | 28.33 | $28.11 | 7000 |
| 2026-04-07 | 28.36 | $28.68 | 3400 |
| 2026-04-06 | 28.34 | $28.67 | 2000 |
| 2026-04-02 | 28.32 | $28.58 | 3827 |
| 2026-04-01 | 28.30 | $28.29 | 2132 |
| 2026-03-31 | 28.32 | $28.26 | 6328 |
| 2026-03-30 | 28.34 | $28.28 | 3600 |
| 2026-03-27 | 28.36 | $28.27 | 2418 |
| 2026-03-26 | 28.39 | $28.05 | 5921 |
| 2026-03-25 | 28.45 | $27.99 | 3200 |
| 2026-03-24 | 28.52 | $27.93 | 21521 |
| 2026-03-23 | 28.59 | $27.76 | 5000 |
| 2026-03-20 | 28.69 | $28.10 | 3934 |
| 2026-03-19 | 28.76 | $28.23 | 11338 |
| 2026-03-18 | 28.82 | $28.71 | 15100 |
| 2026-03-17 | 28.83 | $28.88 | 49100 |
| 2026-03-16 | 28.82 | $28.73 | 10534 |
| 2026-03-13 | 28.83 | $28.61 | 3600 |
| 2026-03-12 | 28.84 | $28.89 | 1400 |
| 2026-03-11 | 28.83 | $28.96 | 9634 |
| 2026-03-10 | 28.81 | $28.97 | 18713 |
| 2026-03-09 | 28.80 | $28.80 | 17822 |
| 2026-03-06 | 28.79 | $28.67 | 24400 |
| 2026-03-05 | 28.80 | $28.39 | 6900 |
| 2026-03-04 | 28.83 | $28.77 | 6622 |
| 2026-03-03 | 28.83 | $28.44 | 2700 |
| 2026-03-02 | 28.85 | $29.24 | 4736 |
| 2026-02-27 | 28.80 | $29.46 | 5336 |
| 2026-02-26 | 28.73 | $29.21 | 3400 |
| 2026-02-25 | 28.68 | $29.10 | 19900 |
| 2026-02-24 | 28.64 | $28.89 | 5900 |
| 2026-02-23 | 28.63 | $28.79 | 4300 |
| 2026-02-20 | 28.62 | $28.84 | 30544 |
| 2026-02-19 | 28.61 | $28.53 | 9631 |
| 2026-02-18 | 28.63 | $28.56 | 14200 |
| 2026-02-17 | 28.64 | $28.20 | 5300 |
| 2026-02-13 | 28.68 | $28.35 | 6900 |
| 2026-02-12 | 28.71 | $28.27 | 4500 |
| 2026-02-11 | 28.74 | $28.97 | 5900 |
| 2026-02-10 | 28.71 | $28.83 | 3700 |
| 2026-02-09 | 28.69 | $29.11 | 12400 |
| 2026-02-06 | 28.63 | $28.65 | 56105 |
| 2026-02-05 | 28.61 | $27.81 | 3600 |
| 2026-02-04 | 28.66 | $28.63 | 4800 |
| 2026-02-03 | 28.64 | $28.72 | 5103 |
| 2026-02-02 | 28.59 | $28.34 | 27000 |
| 2026-01-30 | 28.58 | $28.36 | 26547 |
| 2026-01-29 | 28.55 | $29.73 | 18900 |
| 2026-01-28 | 28.38 | $29.58 | 29500 |
| 2026-01-27 | 28.21 | $29.35 | 4207 |
| 2026-01-26 | 28.05 | $28.93 | 23900 |
| 2026-01-23 | 27.92 | $28.77 | 94823 |
| 2026-01-22 | 27.79 | $28.62 | 800 |
| 2026-01-21 | 27.67 | $28.30 | 7900 |
| 2026-01-20 | 27.57 | $27.78 | 11937 |
| 2026-01-16 | 27.52 | $28.04 | 4100 |
| 2026-01-15 | 27.42 | $28.20 | 3117 |
| 2026-01-14 | 27.31 | $28.32 | 4600 |
| 2026-01-13 | 27.17 | $28.01 | 17500 |
| 2026-01-12 | 27.05 | $28.15 | 4000 |
| 2026-01-09 | 26.91 | $27.66 | 90839 |
| 2026-01-08 | 26.80 | $27.19 | 10800 |
| 2026-01-07 | 26.74 | $27.30 | 18019 |
| 2026-01-06 | 26.66 | $27.69 | 2010 |
| 2026-01-05 | 26.53 | $27.23 | 17500 |
| 2026-01-02 | 26.44 | $26.58 | 4100 |
| 2025-12-31 | 26.40 | $26.34 | 1011 |
| 2025-12-30 | 26.39 | $26.72 | 1200 |
| 2025-12-29 | 26.34 | $26.39 | 7621 |
| 2025-12-26 | 26.31 | $27.23 | 1300 |
| 2025-12-24 | 26.20 | $26.64 | 1400 |
| 2025-12-23 | 26.14 | $26.61 | 6000 |
| 2025-12-22 | 26.07 | $26.43 | 1400 |
| 2025-12-19 | 26.01 | $26.64 | 30518 |
| 2025-12-18 | 25.93 | $26.16 | 600 |
| 2025-12-17 | 25.88 | $26.02 | 726 |
| 2025-12-16 | 25.84 | $25.98 | 1100 |
| 2025-12-15 | 25.80 | $26.14 | 2300 |
| 2025-12-12 | 25.74 | $25.99 | 1000 |
| 2025-12-11 | 25.68 | $26.34 | 2404 |
| 2025-12-10 | 25.60 | $26.07 | 3006 |
| 2025-12-09 | 25.53 | $25.90 | 2100 |
| 2025-12-08 | 25.49 | $25.71 | 6000 |
| 2025-12-05 | 25.45 | $25.74 | 88000 |
| 2025-12-04 | 25.41 | $25.73 | 11406 |
| 2025-12-03 | 25.36 | $25.84 | 4687 |
| 2025-12-02 | 25.30 | $25.82 | 2500 |
| 2025-12-01 | 25.24 | $25.74 | 2100 |
| 2025-11-28 | 25.18 | $25.84 | 313 |
| 2025-11-26 | 25.11 | $25.61 | 1600 |
| 2025-11-25 | 25.06 | $25.35 | 308 |
| 2025-11-24 | 25.04 | $25.16 | 8600 |
| 2025-11-21 | 25.03 | $24.80 | 2800 |
| 2025-11-20 | 25.06 | $24.66 | 14446 |
| 2025-11-19 | 25.11 | $24.89 | 4401 |
| 2025-11-18 | 25.14 | $24.66 | 1900 |
| 2025-11-17 | 25.19 | $24.76 | 6010 |
| 2025-11-14 | 25.24 | $25.02 | 700 |
| 2025-11-13 | 25.26 | $25.37 | 925 |
| 2025-11-12 | 25.25 | $25.96 | 441 |
| 2025-11-11 | 25.18 | $25.65 | 1508 |
| 2025-11-10 | 25.14 | $25.43 | 1500 |
| 2025-11-07 | 25.12 | $24.79 | 2800 |
| 2025-11-06 | 25.16 | $24.77 | 4433 |
| 2025-11-05 | 25.20 | $24.98 | 3041 |
| 2025-11-04 | 25.23 | $24.78 | 2300 |
| 2025-11-03 | 25.27 | $25.17 | 13010 |
| 2025-10-31 | 25.28 | $25.19 | 1240 |
| 2025-10-30 | 25.29 | $25.24 | 447 |
| 2025-10-29 | 25.28 | $25.12 | 37500 |
| 2025-10-28 | 25.29 | $25.32 | 4845 |
| 2025-10-27 | 25.27 | $25.40 | 17609 |
| 2025-10-24 | 25.23 | $25.35 | 15200 |
| 2025-10-23 | 25.20 | $25.27 | 337 |
| 2025-10-22 | 25.17 | $25.13 | 5946 |
| 2025-10-21 | 25.14 | $25.25 | 2944 |
| 2025-10-20 | 25.09 | $25.86 | 5532 |
| 2025-10-17 | 24.98 | $25.23 | 72343 |
| 2025-10-16 | 24.92 | $25.64 | 1500 |
| 2025-10-15 | 24.81 | $25.51 | 4000 |
| 2025-10-14 | 24.71 | $25.18 | 4000 |
| 2025-10-13 | 24.62 | $25.27 | 4048 |
| 2025-10-10 | 24.52 | $24.23 | 3210 |
| 2025-10-09 | 24.52 | $25.12 | 10148 |
| 2025-10-08 | 24.42 | $25.48 | 4742 |
| 2025-10-07 | 24.27 | $25.07 | 10505 |
| 2025-10-06 | 24.16 | $25.21 | 1727 |
| 2025-10-03 | 24.02 | $24.80 | 41524 |
| 2025-10-02 | 23.91 | $24.46 | 2328 |
| 2025-10-01 | 23.83 | $24.54 | 5190 |
| 2025-09-30 | 23.73 | $24.34 | 3000 |
| 2025-09-29 | 23.64 | $24.24 | 622 |
| 2025-09-26 | 23.55 | $24.05 | 1500 |
| 2025-09-25 | 23.48 | $23.71 | 1541 |
| 2025-09-24 | 23.43 | $23.80 | 3000 |
| 2025-09-23 | 23.36 | $23.93 | 67200 |
| 2025-09-22 | 23.28 | $23.87 | 2425 |
| 2025-09-19 | 23.19 | $23.52 | 400 |
| 2025-09-18 | 23.13 | $23.44 | 10900 |
| 2025-09-17 | 23.08 | $23.31 | 3615 |
| 2025-09-16 | 23.02 | $23.64 | 100705 |
| 2025-09-15 | 22.94 | $23.64 | 746 |
| 2025-09-12 | 22.84 | $23.39 | 16832 |
| 2025-09-11 | 22.77 | $23.35 | 3600 |
| 2025-09-10 | 22.69 | $23.10 | 500 |
| 2025-09-09 | 22.63 | $22.97 | 614 |
| 2025-09-08 | 22.58 | $23.02 | 2429 |
| 2025-09-05 | 22.52 | $22.78 | 2206 |
| 2025-09-04 | 22.48 | $22.86 | 1439 |
| 2025-09-03 | 22.43 | $22.75 | 300 |
| 2025-09-02 | 22.39 | $22.74 | 7916 |
| 2025-08-29 | 22.34 | $22.59 | 5100 |
| 2025-08-28 | 22.30 | $22.60 | 517 |
| 2025-08-27 | 22.25 | $22.44 | 1410 |
| 2025-08-26 | 22.22 | $22.40 | 214 |
| 2025-08-25 | 22.19 | $22.42 | 2121 |
| 2025-08-22 | 22.16 | $22.55 | 1700 |
| 2025-08-21 | 22.12 | $22.13 | 4022 |
| 2025-08-20 | 22.13 | $22.16 | 16200 |
| 2025-08-19 | 22.14 | $22.06 | 15900 |
| 2025-08-18 | 22.16 | $22.30 | 900 |
| 2025-08-15 | 22.16 | $22.29 | 1622 |
| 2025-08-14 | 22.17 | $22.35 | 2110 |
| 2025-08-13 | 22.17 | $22.37 | 733 |
| 2025-08-12 | 22.17 | $22.20 | 8200 |
| 2025-08-11 | 22.19 | $21.98 | 3400 |
| 2025-08-08 | 22.23 | $22.14 | 3730 |
| 2025-08-07 | 22.26 | $21.98 | 2044 |
| 2025-08-06 | 22.31 | $21.85 | 8000 |
| 2025-08-05 | 22.38 | $21.74 | 2212 |
| 2025-08-04 | 22.46 | $21.78 | 640 |
| 2025-08-01 | 22.54 | $21.50 | 5500 |
| 2025-07-31 | 22.65 | $21.77 | 3013 |
| 2025-07-30 | 22.74 | $22.02 | 10632 |
| 2025-07-29 | 22.80 | $22.61 | 1800 |
| 2025-07-28 | 22.81 | $22.40 | 46519 |
| 2025-07-25 | 22.83 | $23.06 | 4900 |
| 2025-07-24 | 22.79 | $23.35 | 5100 |
| 2025-07-23 | 22.71 | $23.44 | 7328 |
| 2025-07-22 | 22.62 | $23.06 | 1100 |
| 2025-07-21 | 22.56 | $22.85 | 5208 |
| 2025-07-18 | 22.51 | $22.66 | 23734 |
| 2025-07-17 | 22.47 | $22.67 | 14348 |
| 2025-07-16 | 22.43 | $22.53 | 3346 |
| 2025-07-15 | 22.41 | $22.45 | 5934 |
| 2025-07-14 | 22.39 | $22.70 | 25347 |
| 2025-07-11 | 22.34 | $22.89 | 64700 |
| 2025-07-10 | 22.27 | $22.76 | 1100 |
| 2025-07-09 | 22.20 | $22.69 | 6924 |
| 2025-07-08 | 22.15 | $22.47 | 8000 |
| 2025-07-07 | 22.11 | $22.24 | 10340 |
| 2025-07-03 | 22.09 | $22.47 | 436 |
| 2025-07-02 | 22.05 | $22.43 | 1000 |
| 2025-07-01 | 22.00 | $22.24 | 24710 |
| 2025-06-30 | 21.98 | $22.20 | 4103 |
| 2025-06-27 | 21.96 | $22.07 | 1400 |
| 2025-06-26 | 21.94 | $22.18 | 4631 |
| 2025-06-25 | 21.92 | $21.82 | 4000 |
| 2025-06-24 | 21.93 | $21.78 | 7400 |
| 2025-06-23 | 21.94 | $21.81 | 12300 |
| 2025-06-20 | 21.95 | $21.73 | 2338 |
| 2025-06-18 | 21.97 | $21.83 | 9500 |
| 2025-06-17 | 21.97 | $21.93 | 804 |
| 2025-06-16 | 21.97 | $22.14 | 2800 |
| 2025-06-13 | 21.94 | $22.01 | 2000 |
| 2025-06-12 | 21.92 | $22.12 | 5914 |
| 2025-06-11 | 21.88 | $21.98 | 3008 |
| 2025-06-10 | 21.86 | $22.07 | 2200 |
| 2025-06-09 | 21.82 | $22.13 | 7000 |
| 2025-06-06 | 21.77 | $22.03 | 4800 |
| 2025-06-05 | 21.73 | $21.97 | 2500 |
| 2025-06-04 | 21.70 | $21.97 | 600 |
| 2025-06-03 | 21.66 | $21.91 | 14300 |
| 2025-06-02 | 21.63 | $22.00 | 22800 |
| 2025-05-30 | 21.59 | $21.65 | 3200 |
| 2025-05-29 | 21.59 | $21.72 | 700 |
| 2025-05-28 | 21.57 | $21.66 | 918 |
| 2025-05-27 | 21.56 | $21.80 | 9400 |
| 2025-05-23 | 21.54 | $21.75 | 10000 |
| 2025-05-22 | 21.53 | $21.70 | 7221 |
| 2025-05-21 | 21.51 | $21.72 | 1144 |
| 2025-05-20 | 21.50 | $21.64 | 2900 |
| 2025-05-19 | 21.50 | $21.45 | 47202 |
| 2025-05-16 | 21.52 | $21.26 | 3400 |
| 2025-05-15 | 21.56 | $21.35 | 8841 |
| 2025-05-14 | 21.59 | $21.18 | 1634 |
| 2025-05-13 | 21.64 | $21.32 | 7800 |
| 2025-05-12 | 21.68 | $21.22 | 12000 |
| 2025-05-09 | 21.73 | $21.61 | 3016 |
| 2025-05-08 | 21.74 | $21.51 | 2245 |
| 2025-05-07 | 21.77 | $21.78 | 17129 |
| 2025-05-06 | 21.77 | $21.96 | 21500 |
| 2025-05-05 | 21.74 | $21.76 | 10800 |
| 2025-05-02 | 21.74 | $21.45 | 17145 |
| 2025-05-01 | 21.77 | $21.50 | 7100 |
| 2025-04-30 | 21.81 | $21.70 | 2800 |
| 2025-04-29 | 21.83 | $21.83 | 6100 |
| 2025-04-28 | 21.85 | $21.88 | 41900 |
| 2025-04-25 | 21.87 | $21.70 | 1531 |
| 2025-04-24 | 21.92 | $21.86 | 4100 |
| 2025-04-23 | 21.97 | $21.83 | 12543 |
| 2025-04-22 | 22.02 | $21.99 | 45400 |
| 2025-04-21 | 22.06 | $22.09 | 26800 |
| 2025-04-17 | 22.11 | $21.75 | 11300 |
| 2025-04-16 | 22.19 | $21.95 | 54927 |
| 2025-04-15 | 22.26 | $21.69 | 70100 |
| 2025-04-14 | 22.37 | $21.54 | 11900 |
| 2025-04-11 | 22.50 | $21.69 | 21700 |
| 2025-04-10 | 22.63 | $21.61 | 21200 |
| 2025-04-09 | 22.77 | $21.96 | 15820 |
| 2025-04-08 | 22.88 | $21.43 | 9325 |
| 2025-04-07 | 23.06 | $21.43 | 15800 |
| 2025-04-04 | 23.24 | $21.69 | 10118 |
| 2025-04-03 | 23.40 | $22.40 | 1422 |
| 2025-04-02 | 23.50 | $23.38 | 4410 |
| 2025-04-01 | 23.51 | $23.36 | 3647 |
| 2025-03-31 | 23.52 | $23.50 | 1315 |
| 2025-03-28 | 23.52 | $23.49 | 2035 |
| 2025-03-27 | 23.52 | $23.70 | 1400 |
| 2025-03-26 | 23.49 | $23.52 | 8500 |
| 2025-03-25 | 23.48 | $23.69 | 4233 |
| 2025-03-24 | 23.46 | $23.48 | 6429 |
| 2025-03-21 | 23.45 | $23.46 | 1815 |
| 2025-03-20 | 23.45 | $23.60 | 2619 |
| 2025-03-19 | 23.44 | $23.66 | 2508 |
| 2025-03-18 | 23.42 | $23.66 | 11800 |
| 2025-03-17 | 23.41 | $23.51 | 8707 |
| 2025-03-14 | 23.42 | $23.57 | 20000 |
| 2025-03-13 | 23.43 | $23.40 | 13100 |
| 2025-03-12 | 23.46 | $23.31 | 18000 |
| 2025-03-11 | 23.51 | $23.15 | 30300 |
| 2025-03-10 | 23.57 | $23.02 | 8200 |
| 2025-03-07 | 23.65 | $23.48 | 4608 |
| 2025-03-06 | 23.69 | $23.40 | 37329 |
| 2025-03-05 | 23.74 | $23.64 | 9637 |
| 2025-03-04 | 23.77 | $23.29 | 4900 |
| 2025-03-03 | 23.84 | $23.34 | 8431 |
| 2025-02-28 | 23.90 | $23.36 | 18112 |
| 2025-02-27 | 23.97 | $23.21 | 300 |
| 2025-02-26 | 24.06 | $23.34 | 5141 |
| 2025-02-25 | 24.14 | $23.32 | 7600 |
| 2025-02-24 | 24.23 | $23.77 | 2004 |
| 2025-02-21 | 24.27 | $23.70 | 16800 |
| 2025-02-20 | 24.32 | $24.25 | 1300 |
| 2025-02-19 | 24.32 | $24.68 | 4900 |
| 2025-02-18 | 24.28 | $24.74 | 1933 |
| 2025-02-14 | 24.23 | $24.09 | 2200 |
| 2025-02-13 | 24.24 | $24.52 | 1748 |
| 2025-02-12 | 24.21 | $24.75 | 1814 |
| 2025-02-11 | 24.16 | $24.43 | 940 |
| 2025-02-10 | 24.15 | $24.50 | 9643 |
| 2025-02-07 | 24.12 | $23.87 | 3804 |
| 2025-02-06 | 24.16 | $23.85 | 1441 |
| 2025-02-05 | 24.20 | $23.68 | 2426 |
| 2025-02-04 | 24.25 | $23.96 | 6100 |
| 2025-02-03 | 24.28 | $24.35 | 8200 |
| 2025-01-31 | 24.27 | $24.39 | 6400 |
| 2025-01-30 | 24.25 | $24.39 | 6900 |
| 2025-01-29 | 24.23 | $24.20 | 3400 |
| 2025-01-28 | 24.22 | $24.13 | 22323 |
| 2025-01-27 | 24.22 | $23.64 | 9600 |
| 2025-01-24 | 24.26 | $24.17 | 14813 |
| 2025-01-23 | 24.25 | $24.42 | 1500 |
| 2025-01-22 | 24.22 | $24.41 | 6242 |
| 2025-01-21 | 24.17 | $24.12 | 10700 |
| 2025-01-17 | 24.16 | $24.55 | 44931 |
| 2025-01-16 | 24.09 | $24.26 | 12020 |
| 2025-01-15 | 24.05 | $24.56 | 36400 |
| 2025-01-14 | 23.97 | $24.61 | 49700 |
| 2025-01-13 | 23.88 | $24.70 | 88444 |
| 2025-01-10 | 23.78 | $24.64 | 7319 |
| 2025-01-08 | 23.67 | $24.18 | 4900 |
| 2025-01-07 | 23.61 | $24.00 | 1100 |
| 2025-01-06 | 23.55 | $23.74 | 9900 |
| 2025-01-03 | 23.51 | $23.79 | 12300 |
| 2025-01-02 | 23.46 | $23.76 | 4300 |
| 2024-12-31 | 23.41 | $23.55 | 7236 |
| 2024-12-30 | 23.38 | $23.33 | 3500 |
| 2024-12-27 | 23.36 | $23.73 | 13400 |
| 2024-12-26 | 23.29 | $23.85 | 1600 |
| 2024-12-24 | 23.21 | $23.76 | 26134 |
| 2024-12-23 | 23.13 | $23.50 | 105824 |
| 2024-12-20 | 23.08 | $23.47 | 13544 |
| 2024-12-19 | 23.02 | $23.26 | 84504 |
| 2024-12-18 | 22.98 | $23.24 | 22500 |
| 2024-12-17 | 22.94 | $23.32 | 2833 |
| 2024-12-16 | 22.89 | $23.32 | 6700 |
| 2024-12-13 | 22.83 | $23.25 | 2700 |
| 2024-12-12 | 22.78 | $23.24 | 7948 |
| 2024-12-11 | 22.73 | $23.37 | 23020 |
| 2024-12-10 | 22.66 | $22.98 | 33418 |
| 2024-12-09 | 22.63 | $22.81 | 1900 |
| 2024-12-06 | 22.61 | $22.76 | 6229 |
| 2024-12-05 | 22.60 | $22.50 | 1710 |
| 2024-12-04 | 22.62 | $22.75 | 1613 |
| 2024-12-03 | 22.61 | $22.57 | 200 |
| 2024-12-02 | 22.62 | $22.49 | 1800 |
| 2024-11-29 | 22.63 | $22.29 | 1600 |
| 2024-11-27 | 22.67 | $22.30 | 3900 |
| 2024-11-26 | 22.71 | $22.72 | 2600 |
| 2024-11-25 | 22.70 | $22.59 | 400 |
| 2024-11-22 | 22.72 | $23.04 | 10200 |
| 2024-11-21 | 22.69 | $22.78 | 26746 |
| 2024-11-20 | 22.68 | $22.66 | 6001 |
| 2024-11-19 | 22.68 | $22.49 | 3600 |
| 2024-11-18 | 22.70 | $22.56 | 3919 |
| 2024-11-15 | 22.72 | $22.55 | 1326 |
| 2024-11-14 | 22.73 | $22.79 | 939 |
| 2024-11-13 | 22.73 | $22.78 | 700 |
| 2024-11-12 | 22.72 | $22.76 | 446 |
| 2024-11-11 | 22.72 | $22.78 | 321 |
| 2024-11-08 | 22.71 | $22.77 | 1300 |
| 2024-11-07 | 22.70 | $22.91 | 11800 |
| 2024-11-06 | 22.67 | $22.84 | 2000 |
| 2024-11-05 | 22.65 | $22.51 | 1100 |
| 2024-11-04 | 22.66 | $22.38 | 1418 |
| 2024-11-01 | 22.68 | $22.60 | 5831 |
| 2024-10-31 | 22.68 | $22.36 | 4132 |
| 2024-10-30 | 22.71 | $22.90 | 8512 |
| 2024-10-29 | 22.69 | $23.10 | 7630 |
| 2024-10-28 | 22.64 | $22.86 | 6200 |
| 2024-10-25 | 22.63 | $22.69 | 18822 |
| 2024-10-24 | 22.63 | $22.67 | 1600 |
| 2024-10-23 | 22.65 | $22.54 | 13625 |
| 2024-10-22 | 22.68 | $22.87 | 14243 |
| 2024-10-21 | 22.68 | $22.76 | 7208 |
| 2024-10-18 | 22.69 | $22.86 | 18014 |
| 2024-10-17 | 22.70 | $22.61 | 8800 |
| 2024-10-16 | 22.73 | $22.50 | 10349 |
| 2024-10-15 | 22.77 | $22.45 | 1429 |
| 2024-10-14 | 22.82 | $22.59 | 2100 |
| 2024-10-11 | 22.86 | $22.52 | 530 |
| 2024-10-10 | 22.91 | $22.32 | 3021 |
| 2024-10-09 | 22.98 | $22.26 | 5446 |
| 2024-10-08 | 23.06 | $22.29 | 2830 |
| 2024-10-07 | 23.13 | $22.30 | 3600 |
| 2024-10-04 | 23.21 | $22.69 | 6300 |
| 2024-10-03 | 23.24 | $22.81 | 1500 |
| 2024-10-02 | 23.26 | $23.27 | 2606 |
| 2024-10-01 | 23.23 | $23.46 | 1221 |
| 2024-09-30 | 23.19 | $23.54 | 1400 |
| 2024-09-27 | 23.13 | $23.68 | 4411 |
| 2024-09-26 | 23.05 | $23.75 | 400 |
| 2024-09-25 | 22.96 | $23.37 | 1900 |
| 2024-09-24 | 22.91 | $23.59 | 7216 |
| 2024-09-23 | 22.83 | $23.25 | 14100 |
| 2024-09-20 | 22.79 | $23.19 | 2430 |
| 2024-09-19 | 22.75 | $23.16 | 9600 |
| 2024-09-18 | 22.71 | $22.71 | 35128 |
| 2024-09-17 | 22.71 | $22.99 | 1617 |
| 2024-09-16 | 22.69 | $23.13 | 6700 |
| 2024-09-13 | 22.65 | $22.94 | 5800 |
| 2024-09-12 | 22.63 | $22.52 | 16500 |
| 2024-09-11 | 22.65 | $22.52 | 7823 |
| 2024-09-10 | 22.67 | $22.43 | 6202 |
| 2024-09-09 | 22.70 | $22.34 | 2300 |
| 2024-09-06 | 22.74 | $22.26 | 21500 |
| 2024-09-05 | 22.78 | $22.58 | 11500 |
| 2024-09-04 | 22.79 | $22.50 | 12528 |
| 2024-09-03 | 22.81 | $22.48 | 10333 |
| 2024-08-30 | 22.83 | $22.84 | 1012 |
| 2024-08-29 | 22.82 | $22.91 | 25100 |
| 2024-08-28 | 22.80 | $22.90 | 2000 |
| 2024-08-27 | 22.79 | $23.08 | 1700 |
| 2024-08-26 | 22.76 | $23.05 | 20024 |
| 2024-08-23 | 22.74 | $23.01 | 11820 |
| 2024-08-22 | 22.73 | $22.74 | 1015 |
| 2024-08-21 | 22.75 | $22.98 | 2600 |
| 2024-08-20 | 22.75 | $22.86 | 1518 |
| 2024-08-19 | 22.77 | $22.86 | 2000 |
| 2024-08-16 | 22.79 | $22.84 | 1625 |
| 2024-08-15 | 22.83 | $22.75 | 3933 |
| 2024-08-14 | 22.89 | $22.64 | 536 |
| 2024-08-13 | 22.97 | $22.64 | 28600 |
| 2024-08-12 | 23.07 | $22.46 | 2000 |
| 2024-08-09 | 23.20 | $22.38 | 11636 |
| 2024-08-08 | 23.36 | $22.31 | 26248 |
| 2024-08-07 | 23.53 | $22.10 | 1500 |
| 2024-08-06 | 23.75 | $22.11 | 2200 |
| 2024-08-05 | 23.98 | $22.18 | 4300 |
| 2024-08-02 | 24.23 | $22.89 | 10000 |
| 2024-08-01 | 24.42 | $23.46 | 20700 |
| 2024-07-31 | 24.56 | $24.03 | 1230 |
| 2024-07-30 | 24.66 | $23.72 | 1839 |
| 2024-07-29 | 24.80 | $23.80 | 430 |
| 2024-07-26 | 24.93 | $23.92 | 1600 |
| 2024-07-25 | 25.06 | $23.65 | 13400 |
| 2024-07-24 | 25.22 | $23.99 | 6439 |
| 2024-07-23 | 25.36 | $24.62 | 1600 |
| 2024-07-22 | 25.43 | $24.83 | 19635 |
| 2024-07-19 | 25.49 | $24.48 | 7970 |
| 2024-07-18 | 25.58 | $25.05 | 59775 |
| 2024-07-17 | 25.61 | $25.37 | 13157 |
| 2024-07-16 | 25.62 | $25.87 | 440 |
| 2024-07-15 | 25.57 | $25.75 | 1540 |
| 2024-07-12 | 25.52 | $25.94 | 6185 |
| 2024-07-11 | 25.46 | $25.76 | 6901 |
| 2024-07-10 | 25.41 | $26.05 | 2738 |
| 2024-07-09 | 25.33 | $25.76 | 3422 |
| 2024-07-08 | 25.28 | $25.74 | 3825 |
| 2024-07-05 | 25.23 | $25.93 | 5950 |
| 2024-07-03 | 25.15 | $25.73 | 2084 |
| 2024-07-02 | 25.09 | $25.45 | 988 |
| 2024-07-01 | 25.06 | $25.46 | 2250 |
| 2024-06-28 | 25.02 | $25.06 | 6827 |
| 2024-06-27 | 25.03 | $25.02 | 1427 |
| 2024-06-26 | 25.04 | $24.98 | 2652 |
| 2024-06-25 | 25.07 | $24.85 | 2031 |
| 2024-06-24 | 25.11 | $24.88 | 4826 |
| 2024-06-21 | 25.16 | $24.96 | 5925 |
| 2024-06-20 | 25.20 | $25.19 | 3442 |
| 2024-06-18 | 25.22 | $24.88 | 4411 |
| 2024-06-17 | 25.28 | $24.91 | 2387 |
| 2024-06-14 | 25.34 | $24.55 | 4469 |
| 2024-06-13 | 25.44 | $24.84 | 9625 |
| 2024-06-12 | 25.52 | $25.40 | 1787 |
| 2024-06-11 | 25.54 | $25.24 | 3021 |
| 2024-06-10 | 25.58 | $25.62 | 627 |
| 2024-06-07 | 25.59 | $25.25 | 2093 |
| 2024-06-06 | 25.62 | $25.43 | 531 |
| 2024-06-05 | 25.64 | $25.24 | 4034 |
| 2024-06-04 | 25.68 | $24.74 | 9076 |
| 2024-06-03 | 25.76 | $25.30 | 8758 |
| 2024-05-31 | 25.78 | $25.55 | 9257 |
| 2024-05-30 | 25.78 | $25.78 | 165 |
| 2024-05-29 | 25.74 | $26.18 | 642 |
| 2024-05-28 | 25.67 | $26.30 | 5937 |
| 2024-05-24 | 25.58 | $25.75 | 7351 |
| 2024-05-23 | 25.54 | $25.56 | 5733 |
| 2024-05-22 | 25.52 | $25.82 | 6871 |
| 2024-05-21 | 25.47 | $26.32 | 3543 |
| 2024-05-20 | 25.37 | $26.39 | 23256 |
| 2024-05-17 | 25.26 | $26.13 | 898 |
| 2024-05-16 | 25.16 | $25.47 | 11674 |
| 2024-05-15 | 25.13 | $25.43 | 5198 |
| 2024-05-14 | 25.10 | $25.54 | 8575 |
| 2024-05-13 | 25.05 | $25.41 | 1831 |
| 2024-05-10 | 25.02 | $25.44 | 474 |
| 2024-05-09 | 24.99 | $25.17 | 16069 |
| 2024-05-08 | 24.98 | $24.98 | 894 |
| 2024-05-07 | 25.00 | $24.74 | 2288 |
| 2024-05-06 | 25.04 | $24.70 | 3343 |
| 2024-05-03 | 25.08 | $24.24 | 59128 |
| 2024-05-02 | 25.17 | $24.39 | 4187 |
| 2024-05-01 | 25.25 | $24.97 | 4842 |
| 2024-04-30 | 25.27 | $25.22 | 9223 |
| 2024-04-29 | 25.26 | $25.47 | 829 |
| 2024-04-26 | 25.23 | $25.67 | 813 |
| 2024-04-25 | 25.17 | $25.35 | 2015 |
| 2024-04-24 | 25.13 | $25.25 | 5340 |
| 2024-04-23 | 25.10 | $25.08 | 11484 |
| 2024-04-22 | 25.08 | $24.98 | 18875 |
| 2024-04-19 | 25.06 | $25.11 | 13092 |
| 2024-04-18 | 25.03 | $25.14 | 4234 |
| 2024-04-17 | 24.98 | $25.01 | 5697 |
| 2024-04-16 | 24.95 | $25.52 | 27520 |
| 2024-04-15 | 24.85 | $25.55 | 6402 |
| 2024-04-12 | 24.74 | $25.12 | 11383 |
| 2024-04-11 | 24.67 | $25.67 | 887 |
| 2024-04-10 | 24.53 | $25.39 | 5239 |
| 2024-04-09 | 24.41 | $24.92 | 303 |
| 2024-04-08 | 24.32 | $25.17 | 9950 |
| 2024-04-05 | 24.20 | $24.91 | 3820 |
| 2024-04-04 | 24.10 | $24.34 | 678 |
| 2024-04-03 | 24.04 | $24.78 | 1957 |
| 2024-04-02 | 23.94 | $24.61 | 662 |
| 2024-04-01 | 23.84 | $24.58 | 3407 |
| 2024-03-28 | 23.75 | $24.29 | 917 |
| 2024-03-27 | 23.67 | $24.11 | 61 |
| 2024-03-26 | 23.61 | $23.96 | 725 |
| 2024-03-25 | 23.57 | $23.95 | 8382 |
| 2024-03-22 | 23.52 | $23.90 | 1378 |
| 2024-03-21 | 23.47 | $24.03 | 15710 |
| 2024-03-20 | 23.41 | $23.96 | 2506 |
| 2024-03-19 | 23.34 | $23.76 | 27040 |
| 2024-03-18 | 23.29 | $23.62 | 9953 |
| 2024-03-15 | 23.26 | $23.47 | 5372 |
| 2024-03-14 | 23.23 | $23.41 | 33349 |
| 2024-03-13 | 23.21 | $23.30 | 4060 |
| 2024-03-12 | 23.19 | $23.09 | 3028 |
| 2024-03-11 | 23.19 | $22.89 | 8440 |
| 2024-03-08 | 23.22 | $22.98 | 9654 |
| 2024-03-07 | 23.23 | $23.19 | 17642 |
| 2024-03-06 | 23.22 | $23.15 | 2316 |
| 2024-03-05 | 23.21 | $23.13 | 512 |
| 2024-03-04 | 23.20 | $23.62 | 17280 |
| 2024-03-01 | 23.14 | $23.55 | 3030 |
| 2024-02-29 | 23.08 | $23.50 | 3501 |
| 2024-02-28 | 23.02 | $23.46 | 2610 |
| 2024-02-27 | 22.95 | $23.40 | 1946 |
| 2024-02-26 | 22.89 | $23.29 | 1328 |
| 2024-02-23 | 22.83 | $23.06 | 4628 |
| 2024-02-22 | 22.79 | $23.31 | 2851 |
| 2024-02-21 | 22.72 | $22.74 | 1588 |
| 2024-02-20 | 22.70 | $22.95 | 4394 |
| 2024-02-16 | 22.66 | $23.10 | 585 |
| 2024-02-15 | 22.60 | $22.89 | 330 |
| 2024-02-14 | 22.55 | $22.72 | 1702 |
| 2024-02-13 | 22.52 | $22.52 | 28133 |
| 2024-02-12 | 22.50 | $22.98 | 16872 |
| 2024-02-09 | 22.43 | $22.86 | 912 |
| 2024-02-08 | 22.37 | $22.88 | 2012 |
| 2024-02-07 | 22.30 | $22.65 | 48844 |
| 2024-02-06 | 22.25 | $22.52 | 1125 |
| 2024-02-05 | 22.22 | $22.56 | 101 |
| 2024-02-02 | 22.17 | $22.54 | 722 |
| 2024-02-01 | 22.12 | $22.19 | 306 |
| 2024-01-31 | 22.11 | $22.08 | 3159 |
| 2024-01-30 | 22.10 | $22.34 | 4468 |
| 2024-01-29 | 22.07 | $22.37 | 8705 |
| 2024-01-26 | 22.03 | $22.26 | 4585 |
| 2024-01-25 | 22.01 | $22.26 | 1396 |
| 2024-01-24 | 21.98 | $22.23 | 12653 |
| 2024-01-23 | 21.96 | $22.01 | 9690 |
| 2024-01-22 | 21.96 | $22.16 | 2240 |
| 2024-01-19 | 21.95 | $22.09 | 5928 |
| 2024-01-18 | 21.96 | $21.90 | 7731 |
| 2024-01-17 | 21.99 | $21.69 | 14902 |
| 2024-01-16 | 22.06 | $21.83 | 5926 |
| 2024-01-12 | 22.12 | $22.05 | 13409 |
| 2024-01-11 | 22.17 | $21.99 | 796 |
| 2024-01-10 | 22.23 | $22.00 | 9838 |
| 2024-01-09 | 22.30 | $21.89 | 1269 |
| 2024-01-08 | 22.40 | $22.03 | 18781 |
| 2024-01-05 | 22.48 | $21.72 | 14366 |
| 2024-01-04 | 22.61 | $21.72 | 2043 |
| 2024-01-03 | 22.75 | $21.74 | 16004 |
| 2024-01-02 | 22.90 | $21.97 | 6914 |
| 2023-12-29 | 23.03 | $22.20 | 2278 |
| 2023-12-28 | 23.16 | $22.22 | 4677 |
| 2023-12-27 | 23.29 | $22.26 | 18969 |
| 2023-12-26 | 23.42 | $22.22 | 79627 |
| 2023-12-22 | 23.57 | $22.11 | 7539 |
| 2023-12-21 | 23.74 | $22.10 | 4540 |
| 2023-12-20 | 23.93 | $23.71 | 10826 |
| 2023-12-19 | 23.96 | $23.95 | 15463 |
| 2023-12-18 | 23.98 | $23.87 | 1044 |
| 2023-12-15 | 24.00 | $23.76 | 1720 |
| 2023-12-14 | 24.04 | $23.76 | 3606 |
| 2023-12-13 | 24.09 | $23.97 | 434 |
| 2023-12-12 | 24.12 | $24.04 | 3964 |
| 2023-12-11 | 24.15 | $24.04 | 1405 |
| 2023-12-08 | 24.19 | $23.93 | 345 |
| 2023-12-07 | 24.24 | $23.80 | 2837 |
| 2023-12-06 | 24.32 | $23.88 | 4695 |
| 2023-12-05 | 24.39 | $23.90 | 4999 |
| 2023-12-04 | 24.47 | $23.98 | 13871 |
| 2023-12-01 | 24.55 | $24.06 | 8500 |
| 2023-11-30 | 24.63 | $24.28 | 13600 |
| 2023-11-29 | 24.69 | $24.13 | 800 |
| 2023-11-28 | 24.79 | $24.23 | 8200 |
| 2023-11-27 | 24.88 | $24.35 | 600 |
| 2023-11-24 | 24.98 | $24.57 | 200 |
| 2023-11-22 | 25.06 | $24.56 | 1100 |
| 2023-11-21 | 25.16 | $24.46 | 2100 |
| 2023-11-20 | 25.28 | $24.46 | 11100 |
| 2023-11-17 | 25.41 | $24.57 | 900 |
| 2023-11-16 | 25.54 | $24.70 | 3100 |
| 2023-11-15 | 25.67 | $24.86 | 800 |
| 2023-11-14 | 25.79 | $24.62 | 15900 |
| 2023-11-13 | 25.95 | $25.87 | 2800 |
| 2023-11-10 | 25.99 | $25.63 | 2600 |
| 2023-11-09 | 26.06 | $25.57 | 5000 |
| 2023-11-08 | 26.14 | $25.13 | 2600 |
| 2023-11-07 | 26.26 | $25.25 | 2400 |
| 2023-11-06 | 26.38 | $25.42 | 6100 |
| 2023-11-03 | 26.49 | $25.11 | 3000 |
| 2023-11-02 | 26.63 | $25.87 | 6600 |
| 2023-11-01 | 26.71 | $26.35 | 2900 |
| 2023-10-31 | 26.74 | $26.77 | 4900 |
| 2023-10-30 | 26.73 | $26.53 | 1000 |
| 2023-10-27 | 26.75 | $26.81 | 2500 |
| 2023-10-26 | 26.75 | $26.78 | 10900 |
| 2023-10-25 | 26.74 | $27.08 | 41400 |
| 2023-10-24 | 26.71 | $26.52 | 2000 |
| 2023-10-23 | 26.73 | $26.70 | 7500 |
| 2023-10-20 | 26.73 | $27.03 | 3900 |
| 2023-10-19 | 26.70 | $27.20 | 100 |
| 2023-10-18 | 26.64 | $27.07 | 2900 |
| 2023-10-17 | 26.59 | $26.82 | 1400 |
| 2023-10-16 | 26.56 | $26.53 | 1200 |
| 2023-10-13 | 26.56 | $26.44 | 2700 |
| 2023-10-12 | 26.56 | $26.67 | 100 |
| 2023-10-11 | 26.54 | $25.97 | 46200 |
| 2023-10-10 | 26.58 | $26.27 | 1200 |
| 2023-10-09 | 26.59 | $26.29 | 900 |
| 2023-10-06 | 26.60 | $26.63 | 4200 |
| 2023-10-05 | 26.57 | $26.49 | 700 |
| 2023-10-04 | 26.55 | $26.81 | 18500 |
| 2023-10-03 | 26.49 | $27.50 | 100300 |
| 2023-10-02 | 26.36 | $27.32 | 1800 |
| 2023-09-29 | 26.24 | $26.59 | 2500 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
29.12
2026-08-12
Close Price
$29.48
Vol: 12935
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.23
Average
24.81
Maximum
29.66
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 29.12 | $29.48 | 12935 |
| 2026-08-11 | 29.04 | $29.36 | 708 |
| 2026-08-10 | 28.96 | $29.40 | 9217 |
| 2026-08-07 | 28.87 | $28.99 | 5410 |
| 2026-08-06 | 28.85 | $28.92 | 13040 |
| 2026-08-05 | 28.83 | $28.40 | 36035 |
| 2026-08-04 | 28.93 | $28.96 | 2137 |
| 2026-08-03 | 28.92 | $28.88 | 2400 |
| 2026-07-31 | 28.93 | $29.03 | 938 |
| 2026-07-30 | 28.91 | $28.65 | 566412 |
| 2026-07-29 | 28.96 | $28.79 | 4000 |
| 2026-07-28 | 29.00 | $28.81 | 2900 |
| 2026-07-27 | 29.03 | $29.06 | 1000 |
| 2026-07-24 | 29.02 | $29.21 | 13307 |
| 2026-07-23 | 28.98 | $29.38 | 1800 |
| 2026-07-22 | 28.89 | $29.34 | 3800 |
| 2026-07-21 | 28.79 | $29.19 | 1408 |
| 2026-07-20 | 28.72 | $28.71 | 943 |
| 2026-07-17 | 28.73 | $28.60 | 54542 |
| 2026-07-16 | 28.76 | $28.80 | 700 |
| 2026-07-15 | 28.76 | $28.69 | 730 |
| 2026-07-14 | 28.79 | $28.90 | 9700 |
| 2026-07-13 | 28.77 | $28.99 | 2600 |
| 2026-07-10 | 28.74 | $28.78 | 2722 |
| 2026-07-09 | 28.74 | $28.77 | 400 |
| 2026-07-08 | 28.75 | $28.69 | 1033 |
| 2026-07-07 | 28.77 | $28.91 | 1732 |
| 2026-07-06 | 28.75 | $28.97 | 432 |
| 2026-07-02 | 28.72 | $28.65 | 5902 |
| 2026-07-01 | 28.75 | $28.94 | 1800 |
| 2026-06-30 | 28.73 | $28.90 | 2000 |
| 2026-06-29 | 28.71 | $28.54 | 3002 |
| 2026-06-26 | 28.76 | $28.43 | 7319 |
| 2026-06-25 | 28.85 | $28.60 | 10800 |
| 2026-06-24 | 28.92 | $28.42 | 4903 |
| 2026-06-23 | 29.03 | $28.84 | 5403 |
| 2026-06-22 | 29.08 | $29.38 | 1200 |
| 2026-06-18 | 29.02 | $29.19 | 1502 |
| 2026-06-17 | 28.99 | $28.93 | 600 |
| 2026-06-16 | 29.01 | $28.88 | 67325 |
| 2026-06-15 | 29.05 | $29.12 | 7819 |
| 2026-06-12 | 29.04 | $28.86 | 8917 |
| 2026-06-11 | 29.08 | $28.67 | 2500 |
| 2026-06-10 | 29.17 | $28.45 | 4342 |
| 2026-06-09 | 29.32 | $28.70 | 16500 |
| 2026-06-08 | 29.45 | $29.07 | 10815 |
| 2026-06-05 | 29.51 | $28.80 | 8000 |
| 2026-06-04 | 29.64 | $29.60 | 25931 |
| 2026-06-03 | 29.63 | $29.61 | 900 |
| 2026-06-02 | 29.60 | $29.67 | 5800 |
| 2026-06-01 | 29.56 | $29.56 | 2630 |
| 2026-05-29 | 29.54 | $29.22 | 244528 |
| 2026-05-28 | 29.57 | $29.21 | 2426 |
| 2026-05-27 | 29.62 | $29.26 | 3.0M |
| 2026-05-26 | 29.66 | $29.50 | 4006 |
| 2026-05-22 | 29.66 | $29.47 | 14335 |
| 2026-05-21 | 29.66 | $29.56 | 5049 |
| 2026-05-20 | 29.64 | $29.51 | 4900 |
| 2026-05-19 | 29.62 | $29.65 | 3742 |
| 2026-05-18 | 29.57 | $29.66 | 3227 |
| 2026-05-15 | 29.51 | $29.64 | 48000 |
| 2026-05-14 | 29.44 | $29.85 | 8438 |
| 2026-05-13 | 29.31 | $29.85 | 20570 |
| 2026-05-12 | 29.16 | $29.76 | 1010 |
| 2026-05-11 | 29.00 | $29.52 | 2100 |
| 2026-05-08 | 28.87 | $29.06 | 948 |
| 2026-05-07 | 28.81 | $28.90 | 6431 |
| 2026-05-06 | 28.77 | $28.97 | 3400 |
| 2026-05-05 | 28.71 | $28.95 | 1621 |
| 2026-05-04 | 28.65 | $28.79 | 644 |
| 2026-05-01 | 28.61 | $28.78 | 800 |
| 2026-04-30 | 28.56 | $28.82 | 6812 |
| 2026-04-29 | 28.50 | $28.76 | 7200 |
| 2026-04-28 | 28.44 | $28.61 | 1500 |
| 2026-04-27 | 28.40 | $28.60 | 15939 |
| 2026-04-24 | 28.36 | $28.48 | 2800 |
| 2026-04-23 | 28.34 | $28.47 | 6000 |
| 2026-04-22 | 28.31 | $28.48 | 519 |
| 2026-04-21 | 28.28 | $28.31 | 3507 |
| 2026-04-20 | 28.29 | $28.28 | 6219 |
| 2026-04-17 | 28.30 | $28.22 | 14400 |
| 2026-04-16 | 28.32 | $28.46 | 37500 |
| 2026-04-15 | 28.30 | $28.31 | 2600 |
| 2026-04-14 | 28.30 | $28.25 | 5000 |
| 2026-04-13 | 28.32 | $28.42 | 3949 |
| 2026-04-10 | 28.31 | $28.31 | 1100 |
| 2026-04-09 | 28.31 | $28.26 | 2224 |
| 2026-04-08 | 28.33 | $28.11 | 7000 |
| 2026-04-07 | 28.39 | $28.68 | 3400 |
| 2026-04-06 | 28.33 | $28.67 | 2000 |
| 2026-04-02 | 28.27 | $28.58 | 3827 |
| 2026-04-01 | 28.22 | $28.29 | 2132 |
| 2026-03-31 | 28.22 | $28.26 | 6328 |
| 2026-03-30 | 28.23 | $28.28 | 3600 |
| 2026-03-27 | 28.24 | $28.27 | 2418 |
| 2026-03-26 | 28.25 | $28.05 | 5921 |
| 2026-03-25 | 28.31 | $27.99 | 3200 |
| 2026-03-24 | 28.39 | $27.93 | 21521 |
| 2026-03-23 | 28.50 | $27.76 | 5000 |
| 2026-03-20 | 28.66 | $28.10 | 3934 |
| 2026-03-19 | 28.78 | $28.23 | 11338 |
| 2026-03-18 | 28.89 | $28.71 | 15100 |
| 2026-03-17 | 28.91 | $28.88 | 49100 |
| 2026-03-16 | 28.90 | $28.73 | 10534 |
| 2026-03-13 | 28.93 | $28.61 | 3600 |
| 2026-03-12 | 28.97 | $28.89 | 1400 |
| 2026-03-11 | 28.97 | $28.96 | 9634 |
| 2026-03-10 | 28.95 | $28.97 | 18713 |
| 2026-03-09 | 28.93 | $28.80 | 17822 |
| 2026-03-06 | 28.93 | $28.67 | 24400 |
| 2026-03-05 | 28.96 | $28.39 | 6900 |
| 2026-03-04 | 29.06 | $28.77 | 6622 |
| 2026-03-03 | 29.09 | $28.44 | 2700 |
| 2026-03-02 | 29.19 | $29.24 | 4736 |
| 2026-02-27 | 29.14 | $29.46 | 5336 |
| 2026-02-26 | 29.03 | $29.21 | 3400 |
| 2026-02-25 | 28.95 | $29.10 | 19900 |
| 2026-02-24 | 28.88 | $28.89 | 5900 |
| 2026-02-23 | 28.85 | $28.79 | 4300 |
| 2026-02-20 | 28.82 | $28.84 | 30544 |
| 2026-02-19 | 28.79 | $28.53 | 9631 |
| 2026-02-18 | 28.80 | $28.56 | 14200 |
| 2026-02-17 | 28.82 | $28.20 | 5300 |
| 2026-02-13 | 28.91 | $28.35 | 6900 |
| 2026-02-12 | 28.98 | $28.27 | 4500 |
| 2026-02-11 | 29.07 | $28.97 | 5900 |
| 2026-02-10 | 29.03 | $28.83 | 3700 |
| 2026-02-09 | 29.01 | $29.11 | 12400 |
| 2026-02-06 | 28.93 | $28.65 | 56105 |
| 2026-02-05 | 28.92 | $27.81 | 3600 |
| 2026-02-04 | 29.09 | $28.63 | 4800 |
| 2026-02-03 | 29.10 | $28.72 | 5103 |
| 2026-02-02 | 29.10 | $28.34 | 27000 |
| 2026-01-30 | 29.17 | $28.36 | 26547 |
| 2026-01-29 | 29.25 | $29.73 | 18900 |
| 2026-01-28 | 29.04 | $29.58 | 29500 |
| 2026-01-27 | 28.83 | $29.35 | 4207 |
| 2026-01-26 | 28.62 | $28.93 | 23900 |
| 2026-01-23 | 28.47 | $28.77 | 94823 |
| 2026-01-22 | 28.32 | $28.62 | 800 |
| 2026-01-21 | 28.17 | $28.30 | 7900 |
| 2026-01-20 | 28.07 | $27.78 | 11937 |
| 2026-01-16 | 28.05 | $28.04 | 4100 |
| 2026-01-15 | 27.97 | $28.20 | 3117 |
| 2026-01-14 | 27.84 | $28.32 | 4600 |
| 2026-01-13 | 27.66 | $28.01 | 17500 |
| 2026-01-12 | 27.52 | $28.15 | 4000 |
| 2026-01-09 | 27.31 | $27.66 | 90839 |
| 2026-01-08 | 27.18 | $27.19 | 10800 |
| 2026-01-07 | 27.12 | $27.30 | 18019 |
| 2026-01-06 | 27.02 | $27.69 | 2010 |
| 2026-01-05 | 26.83 | $27.23 | 17500 |
| 2026-01-02 | 26.70 | $26.58 | 4100 |
| 2025-12-31 | 26.68 | $26.34 | 1011 |
| 2025-12-30 | 26.70 | $26.72 | 1200 |
| 2025-12-29 | 26.65 | $26.39 | 7621 |
| 2025-12-26 | 26.66 | $27.23 | 1300 |
| 2025-12-24 | 26.48 | $26.64 | 1400 |
| 2025-12-23 | 26.40 | $26.61 | 6000 |
| 2025-12-22 | 26.32 | $26.43 | 1400 |
| 2025-12-19 | 26.25 | $26.64 | 30518 |
| 2025-12-18 | 26.13 | $26.16 | 600 |
| 2025-12-17 | 26.09 | $26.02 | 726 |
| 2025-12-16 | 26.07 | $25.98 | 1100 |
| 2025-12-15 | 26.05 | $26.14 | 2300 |
| 2025-12-12 | 26.00 | $25.99 | 1000 |
| 2025-12-11 | 25.96 | $26.34 | 2404 |
| 2025-12-10 | 25.85 | $26.07 | 3006 |
| 2025-12-09 | 25.77 | $25.90 | 2100 |
| 2025-12-08 | 25.71 | $25.71 | 6000 |
| 2025-12-05 | 25.68 | $25.74 | 88000 |
| 2025-12-04 | 25.64 | $25.73 | 11406 |
| 2025-12-03 | 25.59 | $25.84 | 4687 |
| 2025-12-02 | 25.51 | $25.82 | 2500 |
| 2025-12-01 | 25.43 | $25.74 | 2100 |
| 2025-11-28 | 25.34 | $25.84 | 313 |
| 2025-11-26 | 25.22 | $25.61 | 1600 |
| 2025-11-25 | 25.12 | $25.35 | 308 |
| 2025-11-24 | 25.07 | $25.16 | 8600 |
| 2025-11-21 | 25.05 | $24.80 | 2800 |
| 2025-11-20 | 25.10 | $24.66 | 14446 |
| 2025-11-19 | 25.18 | $24.89 | 4401 |
| 2025-11-18 | 25.23 | $24.66 | 1900 |
| 2025-11-17 | 25.34 | $24.76 | 6010 |
| 2025-11-14 | 25.44 | $25.02 | 700 |
| 2025-11-13 | 25.50 | $25.37 | 925 |
| 2025-11-12 | 25.49 | $25.96 | 441 |
| 2025-11-11 | 25.36 | $25.65 | 1508 |
| 2025-11-10 | 25.27 | $25.43 | 1500 |
| 2025-11-07 | 25.22 | $24.79 | 2800 |
| 2025-11-06 | 25.28 | $24.77 | 4433 |
| 2025-11-05 | 25.36 | $24.98 | 3041 |
| 2025-11-04 | 25.41 | $24.78 | 2300 |
| 2025-11-03 | 25.51 | $25.17 | 13010 |
| 2025-10-31 | 25.53 | $25.19 | 1240 |
| 2025-10-30 | 25.56 | $25.24 | 447 |
| 2025-10-29 | 25.57 | $25.12 | 37500 |
| 2025-10-28 | 25.61 | $25.32 | 4845 |
| 2025-10-27 | 25.61 | $25.40 | 17609 |
| 2025-10-24 | 25.59 | $25.35 | 15200 |
| 2025-10-23 | 25.58 | $25.27 | 337 |
| 2025-10-22 | 25.57 | $25.13 | 5946 |
| 2025-10-21 | 25.59 | $25.25 | 2944 |
| 2025-10-20 | 25.59 | $25.86 | 5532 |
| 2025-10-17 | 25.45 | $25.23 | 72343 |
| 2025-10-16 | 25.42 | $25.64 | 1500 |
| 2025-10-15 | 25.29 | $25.51 | 4000 |
| 2025-10-14 | 25.17 | $25.18 | 4000 |
| 2025-10-13 | 25.09 | $25.27 | 4048 |
| 2025-10-10 | 24.97 | $24.23 | 3210 |
| 2025-10-09 | 25.06 | $25.12 | 10148 |
| 2025-10-08 | 24.96 | $25.48 | 4742 |
| 2025-10-07 | 24.77 | $25.07 | 10505 |
| 2025-10-06 | 24.64 | $25.21 | 1727 |
| 2025-10-03 | 24.44 | $24.80 | 41524 |
| 2025-10-02 | 24.30 | $24.46 | 2328 |
| 2025-10-01 | 24.21 | $24.54 | 5190 |
| 2025-09-30 | 24.08 | $24.34 | 3000 |
| 2025-09-29 | 23.97 | $24.24 | 622 |
| 2025-09-26 | 23.85 | $24.05 | 1500 |
| 2025-09-25 | 23.76 | $23.71 | 1541 |
| 2025-09-24 | 23.73 | $23.80 | 3000 |
| 2025-09-23 | 23.66 | $23.93 | 67200 |
| 2025-09-22 | 23.56 | $23.87 | 2425 |
| 2025-09-19 | 23.45 | $23.52 | 400 |
| 2025-09-18 | 23.39 | $23.44 | 10900 |
| 2025-09-17 | 23.34 | $23.31 | 3615 |
| 2025-09-16 | 23.31 | $23.64 | 100705 |
| 2025-09-15 | 23.20 | $23.64 | 746 |
| 2025-09-12 | 23.07 | $23.39 | 16832 |
| 2025-09-11 | 22.97 | $23.35 | 3600 |
| 2025-09-10 | 22.86 | $23.10 | 500 |
| 2025-09-09 | 22.78 | $22.97 | 614 |
| 2025-09-08 | 22.72 | $23.02 | 2429 |
| 2025-09-05 | 22.64 | $22.78 | 2206 |
| 2025-09-04 | 22.60 | $22.86 | 1439 |
| 2025-09-03 | 22.53 | $22.75 | 300 |
| 2025-09-02 | 22.47 | $22.74 | 7916 |
| 2025-08-29 | 22.40 | $22.59 | 5100 |
| 2025-08-28 | 22.36 | $22.60 | 517 |
| 2025-08-27 | 22.30 | $22.44 | 1410 |
| 2025-08-26 | 22.27 | $22.40 | 214 |
| 2025-08-25 | 22.25 | $22.42 | 2121 |
| 2025-08-22 | 22.21 | $22.55 | 1700 |
| 2025-08-21 | 22.14 | $22.13 | 4022 |
| 2025-08-20 | 22.15 | $22.16 | 16200 |
| 2025-08-19 | 22.16 | $22.06 | 15900 |
| 2025-08-18 | 22.19 | $22.30 | 900 |
| 2025-08-15 | 22.17 | $22.29 | 1622 |
| 2025-08-14 | 22.15 | $22.35 | 2110 |
| 2025-08-13 | 22.12 | $22.37 | 733 |
| 2025-08-12 | 22.07 | $22.20 | 8200 |
| 2025-08-11 | 22.06 | $21.98 | 3400 |
| 2025-08-08 | 22.09 | $22.14 | 3730 |
| 2025-08-07 | 22.10 | $21.98 | 2044 |
| 2025-08-06 | 22.14 | $21.85 | 8000 |
| 2025-08-05 | 22.21 | $21.74 | 2212 |
| 2025-08-04 | 22.32 | $21.78 | 640 |
| 2025-08-01 | 22.44 | $21.50 | 5500 |
| 2025-07-31 | 22.64 | $21.77 | 3013 |
| 2025-07-30 | 22.81 | $22.02 | 10632 |
| 2025-07-29 | 22.95 | $22.61 | 1800 |
| 2025-07-28 | 22.99 | $22.40 | 46519 |
| 2025-07-25 | 23.09 | $23.06 | 4900 |
| 2025-07-24 | 23.05 | $23.35 | 5100 |
| 2025-07-23 | 22.95 | $23.44 | 7328 |
| 2025-07-22 | 22.81 | $23.06 | 1100 |
| 2025-07-21 | 22.73 | $22.85 | 5208 |
| 2025-07-18 | 22.67 | $22.66 | 23734 |
| 2025-07-17 | 22.65 | $22.67 | 14348 |
| 2025-07-16 | 22.61 | $22.53 | 3346 |
| 2025-07-15 | 22.60 | $22.45 | 5934 |
| 2025-07-14 | 22.61 | $22.70 | 25347 |
| 2025-07-11 | 22.56 | $22.89 | 64700 |
| 2025-07-10 | 22.46 | $22.76 | 1100 |
| 2025-07-09 | 22.37 | $22.69 | 6924 |
| 2025-07-08 | 22.28 | $22.47 | 8000 |
| 2025-07-07 | 22.23 | $22.24 | 10340 |
| 2025-07-03 | 22.21 | $22.47 | 436 |
| 2025-07-02 | 22.14 | $22.43 | 1000 |
| 2025-07-01 | 22.06 | $22.24 | 24710 |
| 2025-06-30 | 22.02 | $22.20 | 4103 |
| 2025-06-27 | 21.97 | $22.07 | 1400 |
| 2025-06-26 | 21.94 | $22.18 | 4631 |
| 2025-06-25 | 21.89 | $21.82 | 4000 |
| 2025-06-24 | 21.90 | $21.78 | 7400 |
| 2025-06-23 | 21.92 | $21.81 | 12300 |
| 2025-06-20 | 21.94 | $21.73 | 2338 |
| 2025-06-18 | 21.98 | $21.83 | 9500 |
| 2025-06-17 | 22.01 | $21.93 | 804 |
| 2025-06-16 | 22.01 | $22.14 | 2800 |
| 2025-06-13 | 21.98 | $22.01 | 2000 |
| 2025-06-12 | 21.96 | $22.12 | 5914 |
| 2025-06-11 | 21.92 | $21.98 | 3008 |
| 2025-06-10 | 21.90 | $22.07 | 2200 |
| 2025-06-09 | 21.86 | $22.13 | 7000 |
| 2025-06-06 | 21.80 | $22.03 | 4800 |
| 2025-06-05 | 21.75 | $21.97 | 2500 |
| 2025-06-04 | 21.70 | $21.97 | 600 |
| 2025-06-03 | 21.65 | $21.91 | 14300 |
| 2025-06-02 | 21.60 | $22.00 | 22800 |
| 2025-05-30 | 21.53 | $21.65 | 3200 |
| 2025-05-29 | 21.52 | $21.72 | 700 |
| 2025-05-28 | 21.49 | $21.66 | 918 |
| 2025-05-27 | 21.47 | $21.80 | 9400 |
| 2025-05-23 | 21.42 | $21.75 | 10000 |
| 2025-05-22 | 21.37 | $21.70 | 7221 |
| 2025-05-21 | 21.33 | $21.72 | 1144 |
| 2025-05-20 | 21.28 | $21.64 | 2900 |
| 2025-05-19 | 21.24 | $21.45 | 47202 |
| 2025-05-16 | 21.23 | $21.26 | 3400 |
| 2025-05-15 | 21.27 | $21.35 | 8841 |
| 2025-05-14 | 21.29 | $21.18 | 1634 |
| 2025-05-13 | 21.36 | $21.32 | 7800 |
| 2025-05-12 | 21.41 | $21.22 | 12000 |
| 2025-05-09 | 21.49 | $21.61 | 3016 |
| 2025-05-08 | 21.50 | $21.51 | 2245 |
| 2025-05-07 | 21.54 | $21.78 | 17129 |
| 2025-05-06 | 21.53 | $21.96 | 21500 |
| 2025-05-05 | 21.48 | $21.76 | 10800 |
| 2025-05-02 | 21.47 | $21.45 | 17145 |
| 2025-05-01 | 21.53 | $21.50 | 7100 |
| 2025-04-30 | 21.58 | $21.70 | 2800 |
| 2025-04-29 | 21.61 | $21.83 | 6100 |
| 2025-04-28 | 21.62 | $21.88 | 41900 |
| 2025-04-25 | 21.61 | $21.70 | 1531 |
| 2025-04-24 | 21.65 | $21.86 | 4100 |
| 2025-04-23 | 21.67 | $21.83 | 12543 |
| 2025-04-22 | 21.69 | $21.99 | 45400 |
| 2025-04-21 | 21.69 | $22.09 | 26800 |
| 2025-04-17 | 21.67 | $21.75 | 11300 |
| 2025-04-16 | 21.72 | $21.95 | 54927 |
| 2025-04-15 | 21.75 | $21.69 | 70100 |
| 2025-04-14 | 21.83 | $21.54 | 11900 |
| 2025-04-11 | 21.96 | $21.69 | 21700 |
| 2025-04-10 | 22.09 | $21.61 | 21200 |
| 2025-04-09 | 22.26 | $21.96 | 15820 |
| 2025-04-08 | 22.38 | $21.43 | 9325 |
| 2025-04-07 | 22.64 | $21.43 | 15800 |
| 2025-04-04 | 22.94 | $21.69 | 10118 |
| 2025-04-03 | 23.23 | $22.40 | 1422 |
| 2025-04-02 | 23.43 | $23.38 | 4410 |
| 2025-04-01 | 23.45 | $23.36 | 3647 |
| 2025-03-31 | 23.48 | $23.50 | 1315 |
| 2025-03-28 | 23.48 | $23.49 | 2035 |
| 2025-03-27 | 23.49 | $23.70 | 1400 |
| 2025-03-26 | 23.46 | $23.52 | 8500 |
| 2025-03-25 | 23.45 | $23.69 | 4233 |
| 2025-03-24 | 23.42 | $23.48 | 6429 |
| 2025-03-21 | 23.42 | $23.46 | 1815 |
| 2025-03-20 | 23.42 | $23.60 | 2619 |
| 2025-03-19 | 23.40 | $23.66 | 2508 |
| 2025-03-18 | 23.37 | $23.66 | 11800 |
| 2025-03-17 | 23.33 | $23.51 | 8707 |
| 2025-03-14 | 23.31 | $23.57 | 20000 |
| 2025-03-13 | 23.28 | $23.40 | 13100 |
| 2025-03-12 | 23.29 | $23.31 | 18000 |
| 2025-03-11 | 23.31 | $23.15 | 30300 |
| 2025-03-10 | 23.38 | $23.02 | 8200 |
| 2025-03-07 | 23.48 | $23.48 | 4608 |
| 2025-03-06 | 23.51 | $23.40 | 37329 |
| 2025-03-05 | 23.55 | $23.64 | 9637 |
| 2025-03-04 | 23.56 | $23.29 | 4900 |
| 2025-03-03 | 23.64 | $23.34 | 8431 |
| 2025-02-28 | 23.72 | $23.36 | 18112 |
| 2025-02-27 | 23.82 | $23.21 | 300 |
| 2025-02-26 | 23.96 | $23.34 | 5141 |
| 2025-02-25 | 24.10 | $23.32 | 7600 |
| 2025-02-24 | 24.27 | $23.77 | 2004 |
| 2025-02-21 | 24.36 | $23.70 | 16800 |
| 2025-02-20 | 24.49 | $24.25 | 1300 |
| 2025-02-19 | 24.52 | $24.68 | 4900 |
| 2025-02-18 | 24.46 | $24.74 | 1933 |
| 2025-02-14 | 24.38 | $24.09 | 2200 |
| 2025-02-13 | 24.42 | $24.52 | 1748 |
| 2025-02-12 | 24.38 | $24.75 | 1814 |
| 2025-02-11 | 24.28 | $24.43 | 940 |
| 2025-02-10 | 24.23 | $24.50 | 9643 |
| 2025-02-07 | 24.16 | $23.87 | 3804 |
| 2025-02-06 | 24.21 | $23.85 | 1441 |
| 2025-02-05 | 24.27 | $23.68 | 2426 |
| 2025-02-04 | 24.37 | $23.96 | 6100 |
| 2025-02-03 | 24.43 | $24.35 | 8200 |
| 2025-01-31 | 24.42 | $24.39 | 6400 |
| 2025-01-30 | 24.39 | $24.39 | 6900 |
| 2025-01-29 | 24.36 | $24.20 | 3400 |
| 2025-01-28 | 24.37 | $24.13 | 22323 |
| 2025-01-27 | 24.38 | $23.64 | 9600 |
| 2025-01-24 | 24.50 | $24.17 | 14813 |
| 2025-01-23 | 24.53 | $24.42 | 1500 |
| 2025-01-22 | 24.50 | $24.41 | 6242 |
| 2025-01-21 | 24.47 | $24.12 | 10700 |
| 2025-01-17 | 24.50 | $24.55 | 44931 |
| 2025-01-16 | 24.44 | $24.26 | 12020 |
| 2025-01-15 | 24.42 | $24.56 | 36400 |
| 2025-01-14 | 24.33 | $24.61 | 49700 |
| 2025-01-13 | 24.22 | $24.70 | 88444 |
| 2025-01-10 | 24.07 | $24.64 | 7319 |
| 2025-01-08 | 23.91 | $24.18 | 4900 |
| 2025-01-07 | 23.81 | $24.00 | 1100 |
| 2025-01-06 | 23.73 | $23.74 | 9900 |
| 2025-01-03 | 23.70 | $23.79 | 12300 |
| 2025-01-02 | 23.65 | $23.76 | 4300 |
| 2024-12-31 | 23.59 | $23.55 | 7236 |
| 2024-12-30 | 23.57 | $23.33 | 3500 |
| 2024-12-27 | 23.59 | $23.73 | 13400 |
| 2024-12-26 | 23.52 | $23.85 | 1600 |
| 2024-12-24 | 23.42 | $23.76 | 26134 |
| 2024-12-23 | 23.32 | $23.50 | 105824 |
| 2024-12-20 | 23.25 | $23.47 | 13544 |
| 2024-12-19 | 23.18 | $23.26 | 84504 |
| 2024-12-18 | 23.15 | $23.24 | 22500 |
| 2024-12-17 | 23.11 | $23.32 | 2833 |
| 2024-12-16 | 23.04 | $23.32 | 6700 |
| 2024-12-13 | 22.97 | $23.25 | 2700 |
| 2024-12-12 | 22.89 | $23.24 | 7948 |
| 2024-12-11 | 22.81 | $23.37 | 23020 |
| 2024-12-10 | 22.68 | $22.98 | 33418 |
| 2024-12-09 | 22.62 | $22.81 | 1900 |
| 2024-12-06 | 22.58 | $22.76 | 6229 |
| 2024-12-05 | 22.55 | $22.50 | 1710 |
| 2024-12-04 | 22.57 | $22.75 | 1613 |
| 2024-12-03 | 22.54 | $22.57 | 200 |
| 2024-12-02 | 22.54 | $22.49 | 1800 |
| 2024-11-29 | 22.56 | $22.29 | 1600 |
| 2024-11-27 | 22.63 | $22.30 | 3900 |
| 2024-11-26 | 22.70 | $22.72 | 2600 |
| 2024-11-25 | 22.70 | $22.59 | 400 |
| 2024-11-22 | 22.72 | $23.04 | 10200 |
| 2024-11-21 | 22.65 | $22.78 | 26746 |
| 2024-11-20 | 22.63 | $22.66 | 6001 |
| 2024-11-19 | 22.63 | $22.49 | 3600 |
| 2024-11-18 | 22.67 | $22.56 | 3919 |
| 2024-11-15 | 22.69 | $22.55 | 1326 |
| 2024-11-14 | 22.73 | $22.79 | 939 |
| 2024-11-13 | 22.71 | $22.78 | 700 |
| 2024-11-12 | 22.70 | $22.76 | 446 |
| 2024-11-11 | 22.69 | $22.78 | 321 |
| 2024-11-08 | 22.68 | $22.77 | 1300 |
| 2024-11-07 | 22.66 | $22.91 | 11800 |
| 2024-11-06 | 22.62 | $22.84 | 2000 |
| 2024-11-05 | 22.58 | $22.51 | 1100 |
| 2024-11-04 | 22.60 | $22.38 | 1418 |
| 2024-11-01 | 22.66 | $22.60 | 5831 |
| 2024-10-31 | 22.68 | $22.36 | 4132 |
| 2024-10-30 | 22.75 | $22.90 | 8512 |
| 2024-10-29 | 22.72 | $23.10 | 7630 |
| 2024-10-28 | 22.65 | $22.86 | 6200 |
| 2024-10-25 | 22.61 | $22.69 | 18822 |
| 2024-10-24 | 22.61 | $22.67 | 1600 |
| 2024-10-23 | 22.61 | $22.54 | 13625 |
| 2024-10-22 | 22.63 | $22.87 | 14243 |
| 2024-10-21 | 22.60 | $22.76 | 7208 |
| 2024-10-18 | 22.58 | $22.86 | 18014 |
| 2024-10-17 | 22.53 | $22.61 | 8800 |
| 2024-10-16 | 22.54 | $22.50 | 10349 |
| 2024-10-15 | 22.57 | $22.45 | 1429 |
| 2024-10-14 | 22.61 | $22.59 | 2100 |
| 2024-10-11 | 22.64 | $22.52 | 530 |
| 2024-10-10 | 22.68 | $22.32 | 3021 |
| 2024-10-09 | 22.77 | $22.26 | 5446 |
| 2024-10-08 | 22.89 | $22.29 | 2830 |
| 2024-10-07 | 23.03 | $22.30 | 3600 |
| 2024-10-04 | 23.18 | $22.69 | 6300 |
| 2024-10-03 | 23.28 | $22.81 | 1500 |
| 2024-10-02 | 23.37 | $23.27 | 2606 |
| 2024-10-01 | 23.37 | $23.46 | 1221 |
| 2024-09-30 | 23.33 | $23.54 | 1400 |
| 2024-09-27 | 23.27 | $23.68 | 4411 |
| 2024-09-26 | 23.17 | $23.75 | 400 |
| 2024-09-25 | 23.04 | $23.37 | 1900 |
| 2024-09-24 | 22.97 | $23.59 | 7216 |
| 2024-09-23 | 22.83 | $23.25 | 14100 |
| 2024-09-20 | 22.75 | $23.19 | 2430 |
| 2024-09-19 | 22.67 | $23.16 | 9600 |
| 2024-09-18 | 22.59 | $22.71 | 35128 |
| 2024-09-17 | 22.58 | $22.99 | 1617 |
| 2024-09-16 | 22.52 | $23.13 | 6700 |
| 2024-09-13 | 22.41 | $22.94 | 5800 |
| 2024-09-12 | 22.34 | $22.52 | 16500 |
| 2024-09-11 | 22.34 | $22.52 | 7823 |
| 2024-09-10 | 22.34 | $22.43 | 6202 |
| 2024-09-09 | 22.36 | $22.34 | 2300 |
| 2024-09-06 | 22.41 | $22.26 | 21500 |
| 2024-09-05 | 22.49 | $22.58 | 11500 |
| 2024-09-04 | 22.51 | $22.50 | 12528 |
| 2024-09-03 | 22.56 | $22.48 | 10333 |
| 2024-08-30 | 22.62 | $22.84 | 1012 |
| 2024-08-29 | 22.62 | $22.91 | 25100 |
| 2024-08-28 | 22.60 | $22.90 | 2000 |
| 2024-08-27 | 22.58 | $23.08 | 1700 |
| 2024-08-26 | 22.53 | $23.05 | 20024 |
| 2024-08-23 | 22.48 | $23.01 | 11820 |
| 2024-08-22 | 22.43 | $22.74 | 1015 |
| 2024-08-21 | 22.43 | $22.98 | 2600 |
| 2024-08-20 | 22.39 | $22.86 | 1518 |
| 2024-08-19 | 22.37 | $22.86 | 2000 |
| 2024-08-16 | 22.35 | $22.84 | 1625 |
| 2024-08-15 | 22.34 | $22.75 | 3933 |
| 2024-08-14 | 22.34 | $22.64 | 536 |
| 2024-08-13 | 22.38 | $22.64 | 28600 |
| 2024-08-12 | 22.43 | $22.46 | 2000 |
| 2024-08-09 | 22.52 | $22.38 | 11636 |
| 2024-08-08 | 22.66 | $22.31 | 26248 |
| 2024-08-07 | 22.84 | $22.10 | 1500 |
| 2024-08-06 | 23.09 | $22.11 | 2200 |
| 2024-08-05 | 23.39 | $22.18 | 4300 |
| 2024-08-02 | 23.73 | $22.89 | 10000 |
| 2024-08-01 | 23.97 | $23.46 | 20700 |
| 2024-07-31 | 24.14 | $24.03 | 1230 |
| 2024-07-30 | 24.21 | $23.72 | 1839 |
| 2024-07-29 | 24.37 | $23.80 | 430 |
| 2024-07-26 | 24.53 | $23.92 | 1600 |
| 2024-07-25 | 24.70 | $23.65 | 13400 |
| 2024-07-24 | 24.96 | $23.99 | 6439 |
| 2024-07-23 | 25.18 | $24.62 | 1600 |
| 2024-07-22 | 25.31 | $24.83 | 19635 |
| 2024-07-19 | 25.42 | $24.48 | 7970 |
| 2024-07-18 | 25.61 | $25.05 | 59775 |
| 2024-07-17 | 25.72 | $25.37 | 13157 |
| 2024-07-16 | 25.78 | $25.87 | 440 |
| 2024-07-15 | 25.74 | $25.75 | 1540 |
| 2024-07-12 | 25.71 | $25.94 | 6185 |
| 2024-07-11 | 25.64 | $25.76 | 6901 |
| 2024-07-10 | 25.60 | $26.05 | 2738 |
| 2024-07-09 | 25.49 | $25.76 | 3422 |
| 2024-07-08 | 25.42 | $25.74 | 3825 |
| 2024-07-05 | 25.34 | $25.93 | 5950 |
| 2024-07-03 | 25.22 | $25.73 | 2084 |
| 2024-07-02 | 25.11 | $25.45 | 988 |
| 2024-07-01 | 25.04 | $25.46 | 2250 |
| 2024-06-28 | 24.97 | $25.06 | 6827 |
| 2024-06-27 | 24.96 | $25.02 | 1427 |
| 2024-06-26 | 24.97 | $24.98 | 2652 |
| 2024-06-25 | 24.98 | $24.85 | 2031 |
| 2024-06-24 | 25.03 | $24.88 | 4826 |
| 2024-06-21 | 25.08 | $24.96 | 5925 |
| 2024-06-20 | 25.11 | $25.19 | 3442 |
| 2024-06-18 | 25.11 | $24.88 | 4411 |
| 2024-06-17 | 25.17 | $24.91 | 2387 |
| 2024-06-14 | 25.24 | $24.55 | 4469 |
| 2024-06-13 | 25.39 | $24.84 | 9625 |
| 2024-06-12 | 25.51 | $25.40 | 1787 |
| 2024-06-11 | 25.53 | $25.24 | 3021 |
| 2024-06-10 | 25.58 | $25.62 | 627 |
| 2024-06-07 | 25.56 | $25.25 | 2093 |
| 2024-06-06 | 25.62 | $25.43 | 531 |
| 2024-06-05 | 25.64 | $25.24 | 4034 |
| 2024-06-04 | 25.71 | $24.74 | 9076 |
| 2024-06-03 | 25.90 | $25.30 | 8758 |
| 2024-05-31 | 25.99 | $25.55 | 9257 |
| 2024-05-30 | 26.05 | $25.78 | 165 |
| 2024-05-29 | 26.06 | $26.18 | 642 |
| 2024-05-28 | 25.99 | $26.30 | 5937 |
| 2024-05-24 | 25.88 | $25.75 | 7351 |
| 2024-05-23 | 25.87 | $25.56 | 5733 |
| 2024-05-22 | 25.89 | $25.82 | 6871 |
| 2024-05-21 | 25.87 | $26.32 | 3543 |
| 2024-05-20 | 25.72 | $26.39 | 23256 |
| 2024-05-17 | 25.54 | $26.13 | 898 |
| 2024-05-16 | 25.39 | $25.47 | 11674 |
| 2024-05-15 | 25.34 | $25.43 | 5198 |
| 2024-05-14 | 25.30 | $25.54 | 8575 |
| 2024-05-13 | 25.22 | $25.41 | 1831 |
| 2024-05-10 | 25.16 | $25.44 | 474 |
| 2024-05-09 | 25.08 | $25.17 | 16069 |
| 2024-05-08 | 25.05 | $24.98 | 894 |
| 2024-05-07 | 25.04 | $24.74 | 2288 |
| 2024-05-06 | 25.09 | $24.70 | 3343 |
| 2024-05-03 | 25.15 | $24.24 | 59128 |
| 2024-05-02 | 25.32 | $24.39 | 4187 |
| 2024-05-01 | 25.48 | $24.97 | 4842 |
| 2024-04-30 | 25.54 | $25.22 | 9223 |
| 2024-04-29 | 25.56 | $25.47 | 829 |
| 2024-04-26 | 25.53 | $25.67 | 813 |
| 2024-04-25 | 25.44 | $25.35 | 2015 |
| 2024-04-24 | 25.40 | $25.25 | 5340 |
| 2024-04-23 | 25.38 | $25.08 | 11484 |
| 2024-04-22 | 25.39 | $24.98 | 18875 |
| 2024-04-19 | 25.42 | $25.11 | 13092 |
| 2024-04-18 | 25.42 | $25.14 | 4234 |
| 2024-04-17 | 25.41 | $25.01 | 5697 |
| 2024-04-16 | 25.42 | $25.52 | 27520 |
| 2024-04-15 | 25.33 | $25.55 | 6402 |
| 2024-04-12 | 25.21 | $25.12 | 11383 |
| 2024-04-11 | 25.15 | $25.67 | 887 |
| 2024-04-10 | 24.97 | $25.39 | 5239 |
| 2024-04-09 | 24.82 | $24.92 | 303 |
| 2024-04-08 | 24.73 | $25.17 | 9950 |
| 2024-04-05 | 24.58 | $24.91 | 3820 |
| 2024-04-04 | 24.45 | $24.34 | 678 |
| 2024-04-03 | 24.42 | $24.78 | 1957 |
| 2024-04-02 | 24.30 | $24.61 | 662 |
| 2024-04-01 | 24.18 | $24.58 | 3407 |
| 2024-03-28 | 24.05 | $24.29 | 917 |
| 2024-03-27 | 23.96 | $24.11 | 61 |
| 2024-03-26 | 23.89 | $23.96 | 725 |
| 2024-03-25 | 23.83 | $23.95 | 8382 |
| 2024-03-22 | 23.77 | $23.90 | 1378 |
| 2024-03-21 | 23.71 | $24.03 | 15710 |
| 2024-03-20 | 23.61 | $23.96 | 2506 |
| 2024-03-19 | 23.50 | $23.76 | 27040 |
| 2024-03-18 | 23.42 | $23.62 | 9953 |
| 2024-03-15 | 23.36 | $23.47 | 5372 |
| 2024-03-14 | 23.32 | $23.41 | 33349 |
| 2024-03-13 | 23.28 | $23.30 | 4060 |
| 2024-03-12 | 23.25 | $23.09 | 3028 |
| 2024-03-11 | 23.27 | $22.89 | 8440 |
| 2024-03-08 | 23.32 | $22.98 | 9654 |
| 2024-03-07 | 23.37 | $23.19 | 17642 |
| 2024-03-06 | 23.38 | $23.15 | 2316 |
| 2024-03-05 | 23.40 | $23.13 | 512 |
| 2024-03-04 | 23.42 | $23.62 | 17280 |
| 2024-03-01 | 23.35 | $23.55 | 3030 |
| 2024-02-29 | 23.27 | $23.50 | 3501 |
| 2024-02-28 | 23.19 | $23.46 | 2610 |
| 2024-02-27 | 23.10 | $23.40 | 1946 |
| 2024-02-26 | 23.01 | $23.29 | 1328 |
| 2024-02-23 | 22.93 | $23.06 | 4628 |
| 2024-02-22 | 22.89 | $23.31 | 2851 |
| 2024-02-21 | 22.78 | $22.74 | 1588 |
| 2024-02-20 | 22.77 | $22.95 | 4394 |
| 2024-02-16 | 22.72 | $23.10 | 585 |
| 2024-02-15 | 22.63 | $22.89 | 330 |
| 2024-02-14 | 22.57 | $22.72 | 1702 |
| 2024-02-13 | 22.53 | $22.52 | 28133 |
| 2024-02-12 | 22.53 | $22.98 | 16872 |
| 2024-02-09 | 22.43 | $22.86 | 912 |
| 2024-02-08 | 22.34 | $22.88 | 2012 |
| 2024-02-07 | 22.24 | $22.65 | 48844 |
| 2024-02-06 | 22.16 | $22.52 | 1125 |
| 2024-02-05 | 22.10 | $22.56 | 101 |
| 2024-02-02 | 22.03 | $22.54 | 722 |
| 2024-02-01 | 21.94 | $22.19 | 306 |
| 2024-01-31 | 21.92 | $22.08 | 3159 |
| 2024-01-30 | 21.92 | $22.34 | 4468 |
| 2024-01-29 | 21.87 | $22.37 | 8705 |
| 2024-01-26 | 21.81 | $22.26 | 4585 |
| 2024-01-25 | 21.76 | $22.26 | 1396 |
| 2024-01-24 | 21.70 | $22.23 | 12653 |
| 2024-01-23 | 21.65 | $22.01 | 9690 |
| 2024-01-22 | 21.63 | $22.16 | 2240 |
| 2024-01-19 | 21.59 | $22.09 | 5928 |
| 2024-01-18 | 21.55 | $21.90 | 7731 |
| 2024-01-17 | 21.56 | $21.69 | 14902 |
| 2024-01-16 | 21.61 | $21.83 | 5926 |
| 2024-01-12 | 21.65 | $22.05 | 13409 |
| 2024-01-11 | 21.65 | $21.99 | 796 |
| 2024-01-10 | 21.67 | $22.00 | 9838 |
| 2024-01-09 | 21.70 | $21.89 | 1269 |
| 2024-01-08 | 21.75 | $22.03 | 18781 |
| 2024-01-05 | 21.79 | $21.72 | 14366 |
| 2024-01-04 | 21.91 | $21.72 | 2043 |
| 2024-01-03 | 22.05 | $21.74 | 16004 |
| 2024-01-02 | 22.22 | $21.97 | 6914 |
| 2023-12-29 | 22.37 | $22.20 | 2278 |
| 2023-12-28 | 22.50 | $22.22 | 4677 |
| 2023-12-27 | 22.65 | $22.26 | 18969 |
| 2023-12-26 | 22.82 | $22.22 | 79627 |
| 2023-12-22 | 23.03 | $22.11 | 7539 |
| 2023-12-21 | 23.30 | $22.10 | 4540 |
| 2023-12-20 | 23.62 | $23.71 | 10826 |
| 2023-12-19 | 23.65 | $23.95 | 15463 |
| 2023-12-18 | 23.64 | $23.87 | 1044 |
| 2023-12-15 | 23.65 | $23.76 | 1720 |
| 2023-12-14 | 23.69 | $23.76 | 3606 |
| 2023-12-13 | 23.74 | $23.97 | 434 |
| 2023-12-12 | 23.76 | $24.04 | 3964 |
| 2023-12-11 | 23.76 | $24.04 | 1405 |
| 2023-12-08 | 23.77 | $23.93 | 345 |
| 2023-12-07 | 23.81 | $23.80 | 2837 |
| 2023-12-06 | 23.89 | $23.88 | 4695 |
| 2023-12-05 | 23.96 | $23.90 | 4999 |
| 2023-12-04 | 24.05 | $23.98 | 13871 |
| 2023-12-01 | 24.14 | $24.06 | 8500 |
| 2023-11-30 | 24.23 | $24.28 | 13600 |
| 2023-11-29 | 24.29 | $24.13 | 800 |
| 2023-11-28 | 24.39 | $24.23 | 8200 |
| 2023-11-27 | 24.50 | $24.35 | 600 |
| 2023-11-24 | 24.59 | $24.57 | 200 |
| 2023-11-22 | 24.67 | $24.56 | 1100 |
| 2023-11-21 | 24.75 | $24.46 | 2100 |
| 2023-11-20 | 24.88 | $24.46 | 11100 |
| 2023-11-17 | 25.03 | $24.57 | 900 |
| 2023-11-16 | 25.19 | $24.70 | 3100 |
| 2023-11-15 | 25.34 | $24.86 | 800 |
| 2023-11-14 | 25.49 | $24.62 | 15900 |
| 2023-11-13 | 25.71 | $25.87 | 2800 |
| 2023-11-10 | 25.71 | $25.63 | 2600 |
| 2023-11-09 | 25.76 | $25.57 | 5000 |
| 2023-11-08 | 25.84 | $25.13 | 2600 |
| 2023-11-07 | 26.02 | $25.25 | 2400 |
| 2023-11-06 | 26.20 | $25.42 | 6100 |
| 2023-11-03 | 26.38 | $25.11 | 3000 |
| 2023-11-02 | 26.65 | $25.87 | 6600 |
| 2023-11-01 | 26.81 | $26.35 | 2900 |
| 2023-10-31 | 26.89 | $26.77 | 4900 |
| 2023-10-30 | 26.89 | $26.53 | 1000 |
| 2023-10-27 | 26.94 | $26.81 | 2500 |
| 2023-10-26 | 26.94 | $26.78 | 10900 |
| 2023-10-25 | 26.95 | $27.08 | 41400 |
| 2023-10-24 | 26.89 | $26.52 | 2000 |
| 2023-10-23 | 26.94 | $26.70 | 7500 |
| 2023-10-20 | 26.96 | $27.03 | 3900 |
| 2023-10-19 | 26.90 | $27.20 | 100 |
| 2023-10-18 | 26.81 | $27.07 | 2900 |
| 2023-10-17 | 26.72 | $26.82 | 1400 |
| 2023-10-16 | 26.67 | $26.53 | 1200 |
| 2023-10-13 | 26.67 | $26.44 | 2700 |
| 2023-10-12 | 26.69 | $26.67 | 100 |
| 2023-10-11 | 26.66 | $25.97 | 46200 |
| 2023-10-10 | 26.77 | $26.27 | 1200 |
| 2023-10-09 | 26.84 | $26.29 | 900 |
| 2023-10-06 | 26.91 | $26.63 | 4200 |
| 2023-10-05 | 26.91 | $26.49 | 700 |
| 2023-10-04 | 26.95 | $26.81 | 18500 |
| 2023-10-03 | 26.92 | $27.50 | 100300 |
| 2023-10-02 | 26.74 | $27.32 | 1800 |
| 2023-09-29 | 26.56 | $26.59 | 2500 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
29.22
2026-08-12
Close Price
$29.48
Vol: 12935
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.27
Average
24.80
Maximum
29.83
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 29.22 | $29.48 | 12935 |
| 2026-08-11 | 29.11 | $29.36 | 708 |
| 2026-08-10 | 29.00 | $29.40 | 9217 |
| 2026-08-07 | 28.87 | $28.99 | 5410 |
| 2026-08-06 | 28.83 | $28.92 | 13040 |
| 2026-08-05 | 28.81 | $28.40 | 36035 |
| 2026-08-04 | 28.95 | $28.96 | 2137 |
| 2026-08-03 | 28.94 | $28.88 | 2400 |
| 2026-07-31 | 28.96 | $29.03 | 938 |
| 2026-07-30 | 28.93 | $28.65 | 566412 |
| 2026-07-29 | 29.01 | $28.79 | 4000 |
| 2026-07-28 | 29.07 | $28.81 | 2900 |
| 2026-07-27 | 29.13 | $29.06 | 1000 |
| 2026-07-24 | 29.13 | $29.21 | 13307 |
| 2026-07-23 | 29.07 | $29.38 | 1800 |
| 2026-07-22 | 28.95 | $29.34 | 3800 |
| 2026-07-21 | 28.82 | $29.19 | 1408 |
| 2026-07-20 | 28.70 | $28.71 | 943 |
| 2026-07-17 | 28.71 | $28.60 | 54542 |
| 2026-07-16 | 28.76 | $28.80 | 700 |
| 2026-07-15 | 28.75 | $28.69 | 730 |
| 2026-07-14 | 28.79 | $28.90 | 9700 |
| 2026-07-13 | 28.76 | $28.99 | 2600 |
| 2026-07-10 | 28.70 | $28.78 | 2722 |
| 2026-07-09 | 28.69 | $28.77 | 400 |
| 2026-07-08 | 28.69 | $28.69 | 1033 |
| 2026-07-07 | 28.72 | $28.91 | 1732 |
| 2026-07-06 | 28.68 | $28.97 | 432 |
| 2026-07-02 | 28.62 | $28.65 | 5902 |
| 2026-07-01 | 28.64 | $28.94 | 1800 |
| 2026-06-30 | 28.59 | $28.90 | 2000 |
| 2026-06-29 | 28.54 | $28.54 | 3002 |
| 2026-06-26 | 28.59 | $28.43 | 7319 |
| 2026-06-25 | 28.69 | $28.60 | 10800 |
| 2026-06-24 | 28.77 | $28.42 | 4903 |
| 2026-06-23 | 28.92 | $28.84 | 5403 |
| 2026-06-22 | 28.98 | $29.38 | 1200 |
| 2026-06-18 | 28.87 | $29.19 | 1502 |
| 2026-06-17 | 28.81 | $28.93 | 600 |
| 2026-06-16 | 28.82 | $28.88 | 67325 |
| 2026-06-15 | 28.85 | $29.12 | 7819 |
| 2026-06-12 | 28.81 | $28.86 | 8917 |
| 2026-06-11 | 28.85 | $28.67 | 2500 |
| 2026-06-10 | 28.96 | $28.45 | 4342 |
| 2026-06-09 | 29.17 | $28.70 | 16500 |
| 2026-06-08 | 29.34 | $29.07 | 10815 |
| 2026-06-05 | 29.43 | $28.80 | 8000 |
| 2026-06-04 | 29.63 | $29.60 | 25931 |
| 2026-06-03 | 29.61 | $29.61 | 900 |
| 2026-06-02 | 29.59 | $29.67 | 5800 |
| 2026-06-01 | 29.54 | $29.56 | 2630 |
| 2026-05-29 | 29.51 | $29.22 | 244528 |
| 2026-05-28 | 29.58 | $29.21 | 2426 |
| 2026-05-27 | 29.67 | $29.26 | 3.0M |
| 2026-05-26 | 29.75 | $29.50 | 4006 |
| 2026-05-22 | 29.78 | $29.47 | 14335 |
| 2026-05-21 | 29.81 | $29.56 | 5049 |
| 2026-05-20 | 29.82 | $29.51 | 4900 |
| 2026-05-19 | 29.83 | $29.65 | 3742 |
| 2026-05-18 | 29.80 | $29.66 | 3227 |
| 2026-05-15 | 29.75 | $29.64 | 48000 |
| 2026-05-14 | 29.69 | $29.85 | 8438 |
| 2026-05-13 | 29.55 | $29.85 | 20570 |
| 2026-05-12 | 29.36 | $29.76 | 1010 |
| 2026-05-11 | 29.16 | $29.52 | 2100 |
| 2026-05-08 | 28.99 | $29.06 | 948 |
| 2026-05-07 | 28.93 | $28.90 | 6431 |
| 2026-05-06 | 28.89 | $28.97 | 3400 |
| 2026-05-05 | 28.83 | $28.95 | 1621 |
| 2026-05-04 | 28.75 | $28.79 | 644 |
| 2026-05-01 | 28.70 | $28.78 | 800 |
| 2026-04-30 | 28.65 | $28.82 | 6812 |
| 2026-04-29 | 28.57 | $28.76 | 7200 |
| 2026-04-28 | 28.49 | $28.61 | 1500 |
| 2026-04-27 | 28.44 | $28.60 | 15939 |
| 2026-04-24 | 28.38 | $28.48 | 2800 |
| 2026-04-23 | 28.35 | $28.47 | 6000 |
| 2026-04-22 | 28.31 | $28.48 | 519 |
| 2026-04-21 | 28.27 | $28.31 | 3507 |
| 2026-04-20 | 28.26 | $28.28 | 6219 |
| 2026-04-17 | 28.27 | $28.22 | 14400 |
| 2026-04-16 | 28.30 | $28.46 | 37500 |
| 2026-04-15 | 28.26 | $28.31 | 2600 |
| 2026-04-14 | 28.26 | $28.25 | 5000 |
| 2026-04-13 | 28.28 | $28.42 | 3949 |
| 2026-04-10 | 28.25 | $28.31 | 1100 |
| 2026-04-09 | 28.25 | $28.26 | 2224 |
| 2026-04-08 | 28.27 | $28.11 | 7000 |
| 2026-04-07 | 28.34 | $28.68 | 3400 |
| 2026-04-06 | 28.25 | $28.67 | 2000 |
| 2026-04-02 | 28.14 | $28.58 | 3827 |
| 2026-04-01 | 28.05 | $28.29 | 2132 |
| 2026-03-31 | 28.02 | $28.26 | 6328 |
| 2026-03-30 | 28.00 | $28.28 | 3600 |
| 2026-03-27 | 27.98 | $28.27 | 2418 |
| 2026-03-26 | 27.96 | $28.05 | 5921 |
| 2026-03-25 | 28.01 | $27.99 | 3200 |
| 2026-03-24 | 28.10 | $27.93 | 21521 |
| 2026-03-23 | 28.22 | $27.76 | 5000 |
| 2026-03-20 | 28.44 | $28.10 | 3934 |
| 2026-03-19 | 28.59 | $28.23 | 11338 |
| 2026-03-18 | 28.74 | $28.71 | 15100 |
| 2026-03-17 | 28.76 | $28.88 | 49100 |
| 2026-03-16 | 28.74 | $28.73 | 10534 |
| 2026-03-13 | 28.77 | $28.61 | 3600 |
| 2026-03-12 | 28.83 | $28.89 | 1400 |
| 2026-03-11 | 28.82 | $28.96 | 9634 |
| 2026-03-10 | 28.79 | $28.97 | 18713 |
| 2026-03-09 | 28.75 | $28.80 | 17822 |
| 2026-03-06 | 28.74 | $28.67 | 24400 |
| 2026-03-05 | 28.78 | $28.39 | 6900 |
| 2026-03-04 | 28.92 | $28.77 | 6622 |
| 2026-03-03 | 28.97 | $28.44 | 2700 |
| 2026-03-02 | 29.12 | $29.24 | 4736 |
| 2026-02-27 | 29.06 | $29.46 | 5336 |
| 2026-02-26 | 28.91 | $29.21 | 3400 |
| 2026-02-25 | 28.80 | $29.10 | 19900 |
| 2026-02-24 | 28.70 | $28.89 | 5900 |
| 2026-02-23 | 28.64 | $28.79 | 4300 |
| 2026-02-20 | 28.60 | $28.84 | 30544 |
| 2026-02-19 | 28.54 | $28.53 | 9631 |
| 2026-02-18 | 28.56 | $28.56 | 14200 |
| 2026-02-17 | 28.57 | $28.20 | 5300 |
| 2026-02-13 | 28.70 | $28.35 | 6900 |
| 2026-02-12 | 28.81 | $28.27 | 4500 |
| 2026-02-11 | 28.96 | $28.97 | 5900 |
| 2026-02-10 | 28.92 | $28.83 | 3700 |
| 2026-02-09 | 28.91 | $29.11 | 12400 |
| 2026-02-06 | 28.80 | $28.65 | 56105 |
| 2026-02-05 | 28.81 | $27.81 | 3600 |
| 2026-02-04 | 29.08 | $28.63 | 4800 |
| 2026-02-03 | 29.15 | $28.72 | 5103 |
| 2026-02-02 | 29.19 | $28.34 | 27000 |
| 2026-01-30 | 29.35 | $28.36 | 26547 |
| 2026-01-29 | 29.53 | $29.73 | 18900 |
| 2026-01-28 | 29.30 | $29.58 | 29500 |
| 2026-01-27 | 29.05 | $29.35 | 4207 |
| 2026-01-26 | 28.82 | $28.93 | 23900 |
| 2026-01-23 | 28.65 | $28.77 | 94823 |
| 2026-01-22 | 28.49 | $28.62 | 800 |
| 2026-01-21 | 28.33 | $28.30 | 7900 |
| 2026-01-20 | 28.23 | $27.78 | 11937 |
| 2026-01-16 | 28.26 | $28.04 | 4100 |
| 2026-01-15 | 28.20 | $28.20 | 3117 |
| 2026-01-14 | 28.07 | $28.32 | 4600 |
| 2026-01-13 | 27.87 | $28.01 | 17500 |
| 2026-01-12 | 27.71 | $28.15 | 4000 |
| 2026-01-09 | 27.46 | $27.66 | 90839 |
| 2026-01-08 | 27.30 | $27.19 | 10800 |
| 2026-01-07 | 27.26 | $27.30 | 18019 |
| 2026-01-06 | 27.16 | $27.69 | 2010 |
| 2026-01-05 | 26.90 | $27.23 | 17500 |
| 2026-01-02 | 26.74 | $26.58 | 4100 |
| 2025-12-31 | 26.74 | $26.34 | 1011 |
| 2025-12-30 | 26.80 | $26.72 | 1200 |
| 2025-12-29 | 26.76 | $26.39 | 7621 |
| 2025-12-26 | 26.80 | $27.23 | 1300 |
| 2025-12-24 | 26.59 | $26.64 | 1400 |
| 2025-12-23 | 26.50 | $26.61 | 6000 |
| 2025-12-22 | 26.40 | $26.43 | 1400 |
| 2025-12-19 | 26.34 | $26.64 | 30518 |
| 2025-12-18 | 26.18 | $26.16 | 600 |
| 2025-12-17 | 26.14 | $26.02 | 726 |
| 2025-12-16 | 26.14 | $25.98 | 1100 |
| 2025-12-15 | 26.13 | $26.14 | 2300 |
| 2025-12-12 | 26.08 | $25.99 | 1000 |
| 2025-12-11 | 26.05 | $26.34 | 2404 |
| 2025-12-10 | 25.91 | $26.07 | 3006 |
| 2025-12-09 | 25.81 | $25.90 | 2100 |
| 2025-12-08 | 25.74 | $25.71 | 6000 |
| 2025-12-05 | 25.72 | $25.74 | 88000 |
| 2025-12-04 | 25.67 | $25.73 | 11406 |
| 2025-12-03 | 25.62 | $25.84 | 4687 |
| 2025-12-02 | 25.52 | $25.82 | 2500 |
| 2025-12-01 | 25.40 | $25.74 | 2100 |
| 2025-11-28 | 25.28 | $25.84 | 313 |
| 2025-11-26 | 25.10 | $25.61 | 1600 |
| 2025-11-25 | 24.95 | $25.35 | 308 |
| 2025-11-24 | 24.85 | $25.16 | 8600 |
| 2025-11-21 | 24.80 | $24.80 | 2800 |
| 2025-11-20 | 24.85 | $24.66 | 14446 |
| 2025-11-19 | 24.95 | $24.89 | 4401 |
| 2025-11-18 | 25.01 | $24.66 | 1900 |
| 2025-11-17 | 25.15 | $24.76 | 6010 |
| 2025-11-14 | 25.29 | $25.02 | 700 |
| 2025-11-13 | 25.38 | $25.37 | 925 |
| 2025-11-12 | 25.38 | $25.96 | 441 |
| 2025-11-11 | 25.19 | $25.65 | 1508 |
| 2025-11-10 | 25.05 | $25.43 | 1500 |
| 2025-11-07 | 24.95 | $24.79 | 2800 |
| 2025-11-06 | 25.04 | $24.77 | 4433 |
| 2025-11-05 | 25.14 | $24.98 | 3041 |
| 2025-11-04 | 25.21 | $24.78 | 2300 |
| 2025-11-03 | 25.35 | $25.17 | 13010 |
| 2025-10-31 | 25.39 | $25.19 | 1240 |
| 2025-10-30 | 25.44 | $25.24 | 447 |
| 2025-10-29 | 25.48 | $25.12 | 37500 |
| 2025-10-28 | 25.55 | $25.32 | 4845 |
| 2025-10-27 | 25.58 | $25.40 | 17609 |
| 2025-10-24 | 25.58 | $25.35 | 15200 |
| 2025-10-23 | 25.58 | $25.27 | 337 |
| 2025-10-22 | 25.61 | $25.13 | 5946 |
| 2025-10-21 | 25.69 | $25.25 | 2944 |
| 2025-10-20 | 25.73 | $25.86 | 5532 |
| 2025-10-17 | 25.57 | $25.23 | 72343 |
| 2025-10-16 | 25.58 | $25.64 | 1500 |
| 2025-10-15 | 25.44 | $25.51 | 4000 |
| 2025-10-14 | 25.31 | $25.18 | 4000 |
| 2025-10-13 | 25.25 | $25.27 | 4048 |
| 2025-10-10 | 25.13 | $24.23 | 3210 |
| 2025-10-09 | 25.31 | $25.12 | 10148 |
| 2025-10-08 | 25.24 | $25.48 | 4742 |
| 2025-10-07 | 25.02 | $25.07 | 10505 |
| 2025-10-06 | 24.88 | $25.21 | 1727 |
| 2025-10-03 | 24.65 | $24.80 | 41524 |
| 2025-10-02 | 24.49 | $24.46 | 2328 |
| 2025-10-01 | 24.40 | $24.54 | 5190 |
| 2025-09-30 | 24.26 | $24.34 | 3000 |
| 2025-09-29 | 24.14 | $24.24 | 622 |
| 2025-09-26 | 24.02 | $24.05 | 1500 |
| 2025-09-25 | 23.92 | $23.71 | 1541 |
| 2025-09-24 | 23.91 | $23.80 | 3000 |
| 2025-09-23 | 23.86 | $23.93 | 67200 |
| 2025-09-22 | 23.74 | $23.87 | 2425 |
| 2025-09-19 | 23.62 | $23.52 | 400 |
| 2025-09-18 | 23.57 | $23.44 | 10900 |
| 2025-09-17 | 23.54 | $23.31 | 3615 |
| 2025-09-16 | 23.53 | $23.64 | 100705 |
| 2025-09-15 | 23.40 | $23.64 | 746 |
| 2025-09-12 | 23.25 | $23.39 | 16832 |
| 2025-09-11 | 23.14 | $23.35 | 3600 |
| 2025-09-10 | 23.00 | $23.10 | 500 |
| 2025-09-09 | 22.92 | $22.97 | 614 |
| 2025-09-08 | 22.85 | $23.02 | 2429 |
| 2025-09-05 | 22.75 | $22.78 | 2206 |
| 2025-09-04 | 22.71 | $22.86 | 1439 |
| 2025-09-03 | 22.62 | $22.75 | 300 |
| 2025-09-02 | 22.55 | $22.74 | 7916 |
| 2025-08-29 | 22.46 | $22.59 | 5100 |
| 2025-08-28 | 22.40 | $22.60 | 517 |
| 2025-08-27 | 22.33 | $22.44 | 1410 |
| 2025-08-26 | 22.29 | $22.40 | 214 |
| 2025-08-25 | 22.25 | $22.42 | 2121 |
| 2025-08-22 | 22.19 | $22.55 | 1700 |
| 2025-08-21 | 22.09 | $22.13 | 4022 |
| 2025-08-20 | 22.09 | $22.16 | 16200 |
| 2025-08-19 | 22.09 | $22.06 | 15900 |
| 2025-08-18 | 22.12 | $22.30 | 900 |
| 2025-08-15 | 22.09 | $22.29 | 1622 |
| 2025-08-14 | 22.05 | $22.35 | 2110 |
| 2025-08-13 | 21.98 | $22.37 | 733 |
| 2025-08-12 | 21.90 | $22.20 | 8200 |
| 2025-08-11 | 21.86 | $21.98 | 3400 |
| 2025-08-08 | 21.88 | $22.14 | 3730 |
| 2025-08-07 | 21.85 | $21.98 | 2044 |
| 2025-08-06 | 21.88 | $21.85 | 8000 |
| 2025-08-05 | 21.95 | $21.74 | 2212 |
| 2025-08-04 | 22.09 | $21.78 | 640 |
| 2025-08-01 | 22.24 | $21.50 | 5500 |
| 2025-07-31 | 22.51 | $21.77 | 3013 |
| 2025-07-30 | 22.76 | $22.02 | 10632 |
| 2025-07-29 | 22.98 | $22.61 | 1800 |
| 2025-07-28 | 23.07 | $22.40 | 46519 |
| 2025-07-25 | 23.23 | $23.06 | 4900 |
| 2025-07-24 | 23.21 | $23.35 | 5100 |
| 2025-07-23 | 23.10 | $23.44 | 7328 |
| 2025-07-22 | 22.92 | $23.06 | 1100 |
| 2025-07-21 | 22.82 | $22.85 | 5208 |
| 2025-07-18 | 22.76 | $22.66 | 23734 |
| 2025-07-17 | 22.75 | $22.67 | 14348 |
| 2025-07-16 | 22.72 | $22.53 | 3346 |
| 2025-07-15 | 22.73 | $22.45 | 5934 |
| 2025-07-14 | 22.77 | $22.70 | 25347 |
| 2025-07-11 | 22.73 | $22.89 | 64700 |
| 2025-07-10 | 22.61 | $22.76 | 1100 |
| 2025-07-09 | 22.51 | $22.69 | 6924 |
| 2025-07-08 | 22.40 | $22.47 | 8000 |
| 2025-07-07 | 22.34 | $22.24 | 10340 |
| 2025-07-03 | 22.33 | $22.47 | 436 |
| 2025-07-02 | 22.24 | $22.43 | 1000 |
| 2025-07-01 | 22.15 | $22.24 | 24710 |
| 2025-06-30 | 22.09 | $22.20 | 4103 |
| 2025-06-27 | 22.03 | $22.07 | 1400 |
| 2025-06-26 | 22.00 | $22.18 | 4631 |
| 2025-06-25 | 21.93 | $21.82 | 4000 |
| 2025-06-24 | 21.95 | $21.78 | 7400 |
| 2025-06-23 | 21.99 | $21.81 | 12300 |
| 2025-06-20 | 22.03 | $21.73 | 2338 |
| 2025-06-18 | 22.10 | $21.83 | 9500 |
| 2025-06-17 | 22.16 | $21.93 | 804 |
| 2025-06-16 | 22.19 | $22.14 | 2800 |
| 2025-06-13 | 22.15 | $22.01 | 2000 |
| 2025-06-12 | 22.15 | $22.12 | 5914 |
| 2025-06-11 | 22.11 | $21.98 | 3008 |
| 2025-06-10 | 22.11 | $22.07 | 2200 |
| 2025-06-09 | 22.07 | $22.13 | 7000 |
| 2025-06-06 | 22.00 | $22.03 | 4800 |
| 2025-06-05 | 21.95 | $21.97 | 2500 |
| 2025-06-04 | 21.90 | $21.97 | 600 |
| 2025-06-03 | 21.85 | $21.91 | 14300 |
| 2025-06-02 | 21.79 | $22.00 | 22800 |
| 2025-05-30 | 21.69 | $21.65 | 3200 |
| 2025-05-29 | 21.69 | $21.72 | 700 |
| 2025-05-28 | 21.66 | $21.66 | 918 |
| 2025-05-27 | 21.64 | $21.80 | 9400 |
| 2025-05-23 | 21.57 | $21.75 | 10000 |
| 2025-05-22 | 21.50 | $21.70 | 7221 |
| 2025-05-21 | 21.44 | $21.72 | 1144 |
| 2025-05-20 | 21.36 | $21.64 | 2900 |
| 2025-05-19 | 21.29 | $21.45 | 47202 |
| 2025-05-16 | 21.27 | $21.26 | 3400 |
| 2025-05-15 | 21.31 | $21.35 | 8841 |
| 2025-05-14 | 21.33 | $21.18 | 1634 |
| 2025-05-13 | 21.41 | $21.32 | 7800 |
| 2025-05-12 | 21.47 | $21.22 | 12000 |
| 2025-05-09 | 21.57 | $21.61 | 3016 |
| 2025-05-08 | 21.58 | $21.51 | 2245 |
| 2025-05-07 | 21.63 | $21.78 | 17129 |
| 2025-05-06 | 21.60 | $21.96 | 21500 |
| 2025-05-05 | 21.52 | $21.76 | 10800 |
| 2025-05-02 | 21.48 | $21.45 | 17145 |
| 2025-05-01 | 21.54 | $21.50 | 7100 |
| 2025-04-30 | 21.60 | $21.70 | 2800 |
| 2025-04-29 | 21.61 | $21.83 | 6100 |
| 2025-04-28 | 21.59 | $21.88 | 41900 |
| 2025-04-25 | 21.56 | $21.70 | 1531 |
| 2025-04-24 | 21.59 | $21.86 | 4100 |
| 2025-04-23 | 21.57 | $21.83 | 12543 |
| 2025-04-22 | 21.57 | $21.99 | 45400 |
| 2025-04-21 | 21.52 | $22.09 | 26800 |
| 2025-04-17 | 21.44 | $21.75 | 11300 |
| 2025-04-16 | 21.47 | $21.95 | 54927 |
| 2025-04-15 | 21.44 | $21.69 | 70100 |
| 2025-04-14 | 21.49 | $21.54 | 11900 |
| 2025-04-11 | 21.62 | $21.69 | 21700 |
| 2025-04-10 | 21.74 | $21.61 | 21200 |
| 2025-04-09 | 21.92 | $21.96 | 15820 |
| 2025-04-08 | 22.04 | $21.43 | 9325 |
| 2025-04-07 | 22.36 | $21.43 | 15800 |
| 2025-04-04 | 22.76 | $21.69 | 10118 |
| 2025-04-03 | 23.17 | $22.40 | 1422 |
| 2025-04-02 | 23.45 | $23.38 | 4410 |
| 2025-04-01 | 23.48 | $23.36 | 3647 |
| 2025-03-31 | 23.52 | $23.50 | 1315 |
| 2025-03-28 | 23.52 | $23.49 | 2035 |
| 2025-03-27 | 23.54 | $23.70 | 1400 |
| 2025-03-26 | 23.48 | $23.52 | 8500 |
| 2025-03-25 | 23.48 | $23.69 | 4233 |
| 2025-03-24 | 23.42 | $23.48 | 6429 |
| 2025-03-21 | 23.41 | $23.46 | 1815 |
| 2025-03-20 | 23.41 | $23.60 | 2619 |
| 2025-03-19 | 23.37 | $23.66 | 2508 |
| 2025-03-18 | 23.31 | $23.66 | 11800 |
| 2025-03-17 | 23.23 | $23.51 | 8707 |
| 2025-03-14 | 23.19 | $23.57 | 20000 |
| 2025-03-13 | 23.12 | $23.40 | 13100 |
| 2025-03-12 | 23.09 | $23.31 | 18000 |
| 2025-03-11 | 23.09 | $23.15 | 30300 |
| 2025-03-10 | 23.15 | $23.02 | 8200 |
| 2025-03-07 | 23.27 | $23.48 | 4608 |
| 2025-03-06 | 23.27 | $23.40 | 37329 |
| 2025-03-05 | 23.31 | $23.64 | 9637 |
| 2025-03-04 | 23.28 | $23.29 | 4900 |
| 2025-03-03 | 23.36 | $23.34 | 8431 |
| 2025-02-28 | 23.44 | $23.36 | 18112 |
| 2025-02-27 | 23.55 | $23.21 | 300 |
| 2025-02-26 | 23.73 | $23.34 | 5141 |
| 2025-02-25 | 23.90 | $23.32 | 7600 |
| 2025-02-24 | 24.13 | $23.77 | 2004 |
| 2025-02-21 | 24.27 | $23.70 | 16800 |
| 2025-02-20 | 24.45 | $24.25 | 1300 |
| 2025-02-19 | 24.50 | $24.68 | 4900 |
| 2025-02-18 | 24.42 | $24.74 | 1933 |
| 2025-02-14 | 24.31 | $24.09 | 2200 |
| 2025-02-13 | 24.38 | $24.52 | 1748 |
| 2025-02-12 | 24.32 | $24.75 | 1814 |
| 2025-02-11 | 24.17 | $24.43 | 940 |
| 2025-02-10 | 24.10 | $24.50 | 9643 |
| 2025-02-07 | 23.98 | $23.87 | 3804 |
| 2025-02-06 | 24.04 | $23.85 | 1441 |
| 2025-02-05 | 24.12 | $23.68 | 2426 |
| 2025-02-04 | 24.27 | $23.96 | 6100 |
| 2025-02-03 | 24.37 | $24.35 | 8200 |
| 2025-01-31 | 24.36 | $24.39 | 6400 |
| 2025-01-30 | 24.33 | $24.39 | 6900 |
| 2025-01-29 | 24.29 | $24.20 | 3400 |
| 2025-01-28 | 24.30 | $24.13 | 22323 |
| 2025-01-27 | 24.34 | $23.64 | 9600 |
| 2025-01-24 | 24.53 | $24.17 | 14813 |
| 2025-01-23 | 24.60 | $24.42 | 1500 |
| 2025-01-22 | 24.59 | $24.41 | 6242 |
| 2025-01-21 | 24.58 | $24.12 | 10700 |
| 2025-01-17 | 24.66 | $24.55 | 44931 |
| 2025-01-16 | 24.60 | $24.26 | 12020 |
| 2025-01-15 | 24.62 | $24.56 | 36400 |
| 2025-01-14 | 24.54 | $24.61 | 49700 |
| 2025-01-13 | 24.43 | $24.70 | 88444 |
| 2025-01-10 | 24.25 | $24.64 | 7319 |
| 2025-01-08 | 24.04 | $24.18 | 4900 |
| 2025-01-07 | 23.93 | $24.00 | 1100 |
| 2025-01-06 | 23.84 | $23.74 | 9900 |
| 2025-01-03 | 23.82 | $23.79 | 12300 |
| 2025-01-02 | 23.77 | $23.76 | 4300 |
| 2024-12-31 | 23.72 | $23.55 | 7236 |
| 2024-12-30 | 23.71 | $23.33 | 3500 |
| 2024-12-27 | 23.77 | $23.73 | 13400 |
| 2024-12-26 | 23.71 | $23.85 | 1600 |
| 2024-12-24 | 23.59 | $23.76 | 26134 |
| 2024-12-23 | 23.47 | $23.50 | 105824 |
| 2024-12-20 | 23.40 | $23.47 | 13544 |
| 2024-12-19 | 23.33 | $23.26 | 84504 |
| 2024-12-18 | 23.30 | $23.24 | 22500 |
| 2024-12-17 | 23.26 | $23.32 | 2833 |
| 2024-12-16 | 23.19 | $23.32 | 6700 |
| 2024-12-13 | 23.10 | $23.25 | 2700 |
| 2024-12-12 | 23.02 | $23.24 | 7948 |
| 2024-12-11 | 22.91 | $23.37 | 23020 |
| 2024-12-10 | 22.74 | $22.98 | 33418 |
| 2024-12-09 | 22.65 | $22.81 | 1900 |
| 2024-12-06 | 22.59 | $22.76 | 6229 |
| 2024-12-05 | 22.54 | $22.50 | 1710 |
| 2024-12-04 | 22.57 | $22.75 | 1613 |
| 2024-12-03 | 22.52 | $22.57 | 200 |
| 2024-12-02 | 22.51 | $22.49 | 1800 |
| 2024-11-29 | 22.53 | $22.29 | 1600 |
| 2024-11-27 | 22.62 | $22.30 | 3900 |
| 2024-11-26 | 22.73 | $22.72 | 2600 |
| 2024-11-25 | 22.73 | $22.59 | 400 |
| 2024-11-22 | 22.77 | $23.04 | 10200 |
| 2024-11-21 | 22.67 | $22.78 | 26746 |
| 2024-11-20 | 22.64 | $22.66 | 6001 |
| 2024-11-19 | 22.64 | $22.49 | 3600 |
| 2024-11-18 | 22.69 | $22.56 | 3919 |
| 2024-11-15 | 22.73 | $22.55 | 1326 |
| 2024-11-14 | 22.78 | $22.79 | 939 |
| 2024-11-13 | 22.77 | $22.78 | 700 |
| 2024-11-12 | 22.75 | $22.76 | 446 |
| 2024-11-11 | 22.74 | $22.78 | 321 |
| 2024-11-08 | 22.72 | $22.77 | 1300 |
| 2024-11-07 | 22.70 | $22.91 | 11800 |
| 2024-11-06 | 22.63 | $22.84 | 2000 |
| 2024-11-05 | 22.57 | $22.51 | 1100 |
| 2024-11-04 | 22.60 | $22.38 | 1418 |
| 2024-11-01 | 22.68 | $22.60 | 5831 |
| 2024-10-31 | 22.71 | $22.36 | 4132 |
| 2024-10-30 | 22.82 | $22.90 | 8512 |
| 2024-10-29 | 22.79 | $23.10 | 7630 |
| 2024-10-28 | 22.68 | $22.86 | 6200 |
| 2024-10-25 | 22.63 | $22.69 | 18822 |
| 2024-10-24 | 22.61 | $22.67 | 1600 |
| 2024-10-23 | 22.61 | $22.54 | 13625 |
| 2024-10-22 | 22.64 | $22.87 | 14243 |
| 2024-10-21 | 22.58 | $22.76 | 7208 |
| 2024-10-18 | 22.54 | $22.86 | 18014 |
| 2024-10-17 | 22.47 | $22.61 | 8800 |
| 2024-10-16 | 22.45 | $22.50 | 10349 |
| 2024-10-15 | 22.48 | $22.45 | 1429 |
| 2024-10-14 | 22.53 | $22.59 | 2100 |
| 2024-10-11 | 22.54 | $22.52 | 530 |
| 2024-10-10 | 22.59 | $22.32 | 3021 |
| 2024-10-09 | 22.71 | $22.26 | 5446 |
| 2024-10-08 | 22.88 | $22.29 | 2830 |
| 2024-10-07 | 23.08 | $22.30 | 3600 |
| 2024-10-04 | 23.31 | $22.69 | 6300 |
| 2024-10-03 | 23.48 | $22.81 | 1500 |
| 2024-10-02 | 23.63 | $23.27 | 2606 |
| 2024-10-01 | 23.68 | $23.46 | 1221 |
| 2024-09-30 | 23.66 | $23.54 | 1400 |
| 2024-09-27 | 23.61 | $23.68 | 4411 |
| 2024-09-26 | 23.50 | $23.75 | 400 |
| 2024-09-25 | 23.35 | $23.37 | 1900 |
| 2024-09-24 | 23.27 | $23.59 | 7216 |
| 2024-09-23 | 23.10 | $23.25 | 14100 |
| 2024-09-20 | 23.01 | $23.19 | 2430 |
| 2024-09-19 | 22.91 | $23.16 | 9600 |
| 2024-09-18 | 22.79 | $22.71 | 35128 |
| 2024-09-17 | 22.80 | $22.99 | 1617 |
| 2024-09-16 | 22.71 | $23.13 | 6700 |
| 2024-09-13 | 22.57 | $22.94 | 5800 |
| 2024-09-12 | 22.45 | $22.52 | 16500 |
| 2024-09-11 | 22.44 | $22.52 | 7823 |
| 2024-09-10 | 22.44 | $22.43 | 6202 |
| 2024-09-09 | 22.46 | $22.34 | 2300 |
| 2024-09-06 | 22.52 | $22.26 | 21500 |
| 2024-09-05 | 22.63 | $22.58 | 11500 |
| 2024-09-04 | 22.66 | $22.50 | 12528 |
| 2024-09-03 | 22.72 | $22.48 | 10333 |
| 2024-08-30 | 22.81 | $22.84 | 1012 |
| 2024-08-29 | 22.80 | $22.91 | 25100 |
| 2024-08-28 | 22.77 | $22.90 | 2000 |
| 2024-08-27 | 22.74 | $23.08 | 1700 |
| 2024-08-26 | 22.65 | $23.05 | 20024 |
| 2024-08-23 | 22.56 | $23.01 | 11820 |
| 2024-08-22 | 22.46 | $22.74 | 1015 |
| 2024-08-21 | 22.43 | $22.98 | 2600 |
| 2024-08-20 | 22.33 | $22.86 | 1518 |
| 2024-08-19 | 22.26 | $22.86 | 2000 |
| 2024-08-16 | 22.18 | $22.84 | 1625 |
| 2024-08-15 | 22.09 | $22.75 | 3933 |
| 2024-08-14 | 22.03 | $22.64 | 536 |
| 2024-08-13 | 22.00 | $22.64 | 28600 |
| 2024-08-12 | 21.98 | $22.46 | 2000 |
| 2024-08-09 | 22.03 | $22.38 | 11636 |
| 2024-08-08 | 22.13 | $22.31 | 26248 |
| 2024-08-07 | 22.29 | $22.10 | 1500 |
| 2024-08-06 | 22.56 | $22.11 | 2200 |
| 2024-08-05 | 22.91 | $22.18 | 4300 |
| 2024-08-02 | 23.32 | $22.89 | 10000 |
| 2024-08-01 | 23.61 | $23.46 | 20700 |
| 2024-07-31 | 23.79 | $24.03 | 1230 |
| 2024-07-30 | 23.84 | $23.72 | 1839 |
| 2024-07-29 | 24.01 | $23.80 | 430 |
| 2024-07-26 | 24.20 | $23.92 | 1600 |
| 2024-07-25 | 24.40 | $23.65 | 13400 |
| 2024-07-24 | 24.73 | $23.99 | 6439 |
| 2024-07-23 | 25.03 | $24.62 | 1600 |
| 2024-07-22 | 25.20 | $24.83 | 19635 |
| 2024-07-19 | 25.35 | $24.48 | 7970 |
| 2024-07-18 | 25.64 | $25.05 | 59775 |
| 2024-07-17 | 25.81 | $25.37 | 13157 |
| 2024-07-16 | 25.91 | $25.87 | 440 |
| 2024-07-15 | 25.87 | $25.75 | 1540 |
| 2024-07-12 | 25.86 | $25.94 | 6185 |
| 2024-07-11 | 25.78 | $25.76 | 6901 |
| 2024-07-10 | 25.74 | $26.05 | 2738 |
| 2024-07-09 | 25.60 | $25.76 | 3422 |
| 2024-07-08 | 25.51 | $25.74 | 3825 |
| 2024-07-05 | 25.41 | $25.93 | 5950 |
| 2024-07-03 | 25.23 | $25.73 | 2084 |
| 2024-07-02 | 25.07 | $25.45 | 988 |
| 2024-07-01 | 24.96 | $25.46 | 2250 |
| 2024-06-28 | 24.84 | $25.06 | 6827 |
| 2024-06-27 | 24.81 | $25.02 | 1427 |
| 2024-06-26 | 24.79 | $24.98 | 2652 |
| 2024-06-25 | 24.78 | $24.85 | 2031 |
| 2024-06-24 | 24.82 | $24.88 | 4826 |
| 2024-06-21 | 24.86 | $24.96 | 5925 |
| 2024-06-20 | 24.89 | $25.19 | 3442 |
| 2024-06-18 | 24.86 | $24.88 | 4411 |
| 2024-06-17 | 24.92 | $24.91 | 2387 |
| 2024-06-14 | 24.98 | $24.55 | 4469 |
| 2024-06-13 | 25.18 | $24.84 | 9625 |
| 2024-06-12 | 25.33 | $25.40 | 1787 |
| 2024-06-11 | 25.34 | $25.24 | 3021 |
| 2024-06-10 | 25.41 | $25.62 | 627 |
| 2024-06-07 | 25.37 | $25.25 | 2093 |
| 2024-06-06 | 25.44 | $25.43 | 531 |
| 2024-06-05 | 25.46 | $25.24 | 4034 |
| 2024-06-04 | 25.56 | $24.74 | 9076 |
| 2024-06-03 | 25.83 | $25.30 | 8758 |
| 2024-05-31 | 25.98 | $25.55 | 9257 |
| 2024-05-30 | 26.08 | $25.78 | 165 |
| 2024-05-29 | 26.12 | $26.18 | 642 |
| 2024-05-28 | 26.05 | $26.30 | 5937 |
| 2024-05-24 | 25.91 | $25.75 | 7351 |
| 2024-05-23 | 25.92 | $25.56 | 5733 |
| 2024-05-22 | 25.98 | $25.82 | 6871 |
| 2024-05-21 | 25.97 | $26.32 | 3543 |
| 2024-05-20 | 25.79 | $26.39 | 23256 |
| 2024-05-17 | 25.54 | $26.13 | 898 |
| 2024-05-16 | 25.32 | $25.47 | 11674 |
| 2024-05-15 | 25.26 | $25.43 | 5198 |
| 2024-05-14 | 25.20 | $25.54 | 8575 |
| 2024-05-13 | 25.09 | $25.41 | 1831 |
| 2024-05-10 | 25.00 | $25.44 | 474 |
| 2024-05-09 | 24.87 | $25.17 | 16069 |
| 2024-05-08 | 24.80 | $24.98 | 894 |
| 2024-05-07 | 24.78 | $24.74 | 2288 |
| 2024-05-06 | 24.83 | $24.70 | 3343 |
| 2024-05-03 | 24.91 | $24.24 | 59128 |
| 2024-05-02 | 25.15 | $24.39 | 4187 |
| 2024-05-01 | 25.39 | $24.97 | 4842 |
| 2024-04-30 | 25.49 | $25.22 | 9223 |
| 2024-04-29 | 25.54 | $25.47 | 829 |
| 2024-04-26 | 25.51 | $25.67 | 813 |
| 2024-04-25 | 25.41 | $25.35 | 2015 |
| 2024-04-24 | 25.38 | $25.25 | 5340 |
| 2024-04-23 | 25.37 | $25.08 | 11484 |
| 2024-04-22 | 25.41 | $24.98 | 18875 |
| 2024-04-19 | 25.48 | $25.11 | 13092 |
| 2024-04-18 | 25.52 | $25.14 | 4234 |
| 2024-04-17 | 25.55 | $25.01 | 5697 |
| 2024-04-16 | 25.62 | $25.52 | 27520 |
| 2024-04-15 | 25.54 | $25.55 | 6402 |
| 2024-04-12 | 25.42 | $25.12 | 11383 |
| 2024-04-11 | 25.39 | $25.67 | 887 |
| 2024-04-10 | 25.18 | $25.39 | 5239 |
| 2024-04-09 | 25.01 | $24.92 | 303 |
| 2024-04-08 | 24.93 | $25.17 | 9950 |
| 2024-04-05 | 24.75 | $24.91 | 3820 |
| 2024-04-04 | 24.61 | $24.34 | 678 |
| 2024-04-03 | 24.61 | $24.78 | 1957 |
| 2024-04-02 | 24.47 | $24.61 | 662 |
| 2024-04-01 | 24.34 | $24.58 | 3407 |
| 2024-03-28 | 24.18 | $24.29 | 917 |
| 2024-03-27 | 24.08 | $24.11 | 61 |
| 2024-03-26 | 24.00 | $23.96 | 725 |
| 2024-03-25 | 23.95 | $23.95 | 8382 |
| 2024-03-22 | 23.89 | $23.90 | 1378 |
| 2024-03-21 | 23.83 | $24.03 | 15710 |
| 2024-03-20 | 23.71 | $23.96 | 2506 |
| 2024-03-19 | 23.58 | $23.76 | 27040 |
| 2024-03-18 | 23.48 | $23.62 | 9953 |
| 2024-03-15 | 23.40 | $23.47 | 5372 |
| 2024-03-14 | 23.34 | $23.41 | 33349 |
| 2024-03-13 | 23.30 | $23.30 | 4060 |
| 2024-03-12 | 23.27 | $23.09 | 3028 |
| 2024-03-11 | 23.31 | $22.89 | 8440 |
| 2024-03-08 | 23.41 | $22.98 | 9654 |
| 2024-03-07 | 23.50 | $23.19 | 17642 |
| 2024-03-06 | 23.55 | $23.15 | 2316 |
| 2024-03-05 | 23.60 | $23.13 | 512 |
| 2024-03-04 | 23.68 | $23.62 | 17280 |
| 2024-03-01 | 23.61 | $23.55 | 3030 |
| 2024-02-29 | 23.54 | $23.50 | 3501 |
| 2024-02-28 | 23.46 | $23.46 | 2610 |
| 2024-02-27 | 23.37 | $23.40 | 1946 |
| 2024-02-26 | 23.28 | $23.29 | 1328 |
| 2024-02-23 | 23.20 | $23.06 | 4628 |
| 2024-02-22 | 23.17 | $23.31 | 2851 |
| 2024-02-21 | 23.05 | $22.74 | 1588 |
| 2024-02-20 | 23.07 | $22.95 | 4394 |
| 2024-02-16 | 23.03 | $23.10 | 585 |
| 2024-02-15 | 22.94 | $22.89 | 330 |
| 2024-02-14 | 22.88 | $22.72 | 1702 |
| 2024-02-13 | 22.86 | $22.52 | 28133 |
| 2024-02-12 | 22.89 | $22.98 | 16872 |
| 2024-02-09 | 22.78 | $22.86 | 912 |
| 2024-02-08 | 22.69 | $22.88 | 2012 |
| 2024-02-07 | 22.56 | $22.65 | 48844 |
| 2024-02-06 | 22.48 | $22.52 | 1125 |
| 2024-02-05 | 22.41 | $22.56 | 101 |
| 2024-02-02 | 22.32 | $22.54 | 722 |
| 2024-02-01 | 22.21 | $22.19 | 306 |
| 2024-01-31 | 22.20 | $22.08 | 3159 |
| 2024-01-30 | 22.21 | $22.34 | 4468 |
| 2024-01-29 | 22.14 | $22.37 | 8705 |
| 2024-01-26 | 22.05 | $22.26 | 4585 |
| 2024-01-25 | 21.98 | $22.26 | 1396 |
| 2024-01-24 | 21.90 | $22.23 | 12653 |
| 2024-01-23 | 21.81 | $22.01 | 9690 |
| 2024-01-22 | 21.77 | $22.16 | 2240 |
| 2024-01-19 | 21.69 | $22.09 | 5928 |
| 2024-01-18 | 21.61 | $21.90 | 7731 |
| 2024-01-17 | 21.59 | $21.69 | 14902 |
| 2024-01-16 | 21.63 | $21.83 | 5926 |
| 2024-01-12 | 21.65 | $22.05 | 13409 |
| 2024-01-11 | 21.61 | $21.99 | 796 |
| 2024-01-10 | 21.59 | $22.00 | 9838 |
| 2024-01-09 | 21.57 | $21.89 | 1269 |
| 2024-01-08 | 21.59 | $22.03 | 18781 |
| 2024-01-05 | 21.58 | $21.72 | 14366 |
| 2024-01-04 | 21.69 | $21.72 | 2043 |
| 2024-01-03 | 21.83 | $21.74 | 16004 |
| 2024-01-02 | 22.00 | $21.97 | 6914 |
| 2023-12-29 | 22.15 | $22.20 | 2278 |
| 2023-12-28 | 22.28 | $22.22 | 4677 |
| 2023-12-27 | 22.43 | $22.26 | 18969 |
| 2023-12-26 | 22.62 | $22.22 | 79627 |
| 2023-12-22 | 22.87 | $22.11 | 7539 |
| 2023-12-21 | 23.22 | $22.10 | 4540 |
| 2023-12-20 | 23.66 | $23.71 | 10826 |
| 2023-12-19 | 23.69 | $23.95 | 15463 |
| 2023-12-18 | 23.65 | $23.87 | 1044 |
| 2023-12-15 | 23.64 | $23.76 | 1720 |
| 2023-12-14 | 23.67 | $23.76 | 3606 |
| 2023-12-13 | 23.71 | $23.97 | 434 |
| 2023-12-12 | 23.69 | $24.04 | 3964 |
| 2023-12-11 | 23.66 | $24.04 | 1405 |
| 2023-12-08 | 23.64 | $23.93 | 345 |
| 2023-12-07 | 23.64 | $23.80 | 2837 |
| 2023-12-06 | 23.70 | $23.88 | 4695 |
| 2023-12-05 | 23.76 | $23.90 | 4999 |
| 2023-12-04 | 23.83 | $23.98 | 13871 |
| 2023-12-01 | 23.90 | $24.06 | 8500 |
| 2023-11-30 | 23.98 | $24.28 | 13600 |
| 2023-11-29 | 24.00 | $24.13 | 800 |
| 2023-11-28 | 24.10 | $24.23 | 8200 |
| 2023-11-27 | 24.19 | $24.35 | 600 |
| 2023-11-24 | 24.27 | $24.57 | 200 |
| 2023-11-22 | 24.31 | $24.56 | 1100 |
| 2023-11-21 | 24.37 | $24.46 | 2100 |
| 2023-11-20 | 24.49 | $24.46 | 11100 |
| 2023-11-17 | 24.64 | $24.57 | 900 |
| 2023-11-16 | 24.80 | $24.70 | 3100 |
| 2023-11-15 | 24.97 | $24.86 | 800 |
| 2023-11-14 | 25.13 | $24.62 | 15900 |
| 2023-11-13 | 25.40 | $25.87 | 2800 |
| 2023-11-10 | 25.35 | $25.63 | 2600 |
| 2023-11-09 | 25.38 | $25.57 | 5000 |
| 2023-11-08 | 25.43 | $25.13 | 2600 |
| 2023-11-07 | 25.64 | $25.25 | 2400 |
| 2023-11-06 | 25.87 | $25.42 | 6100 |
| 2023-11-03 | 26.09 | $25.11 | 3000 |
| 2023-11-02 | 26.47 | $25.87 | 6600 |
| 2023-11-01 | 26.69 | $26.35 | 2900 |
| 2023-10-31 | 26.80 | $26.77 | 4900 |
| 2023-10-30 | 26.81 | $26.53 | 1000 |
| 2023-10-27 | 26.89 | $26.81 | 2500 |
| 2023-10-26 | 26.90 | $26.78 | 10900 |
| 2023-10-25 | 26.91 | $27.08 | 41400 |
| 2023-10-24 | 26.84 | $26.52 | 2000 |
| 2023-10-23 | 26.92 | $26.70 | 7500 |
| 2023-10-20 | 26.96 | $27.03 | 3900 |
| 2023-10-19 | 26.90 | $27.20 | 100 |
| 2023-10-18 | 26.77 | $27.07 | 2900 |
| 2023-10-17 | 26.65 | $26.82 | 1400 |
| 2023-10-16 | 26.59 | $26.53 | 1200 |
| 2023-10-13 | 26.59 | $26.44 | 2700 |
| 2023-10-12 | 26.63 | $26.67 | 100 |
| 2023-10-11 | 26.59 | $25.97 | 46200 |
| 2023-10-10 | 26.77 | $26.27 | 1200 |
| 2023-10-09 | 26.89 | $26.29 | 900 |
| 2023-10-06 | 27.02 | $26.63 | 4200 |
| 2023-10-05 | 27.07 | $26.49 | 700 |
| 2023-10-04 | 27.17 | $26.81 | 18500 |
| 2023-10-03 | 27.17 | $27.50 | 100300 |
| 2023-10-02 | 26.96 | $27.32 | 1800 |
| 2023-09-29 | 26.74 | $26.59 | 2500 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.44
2026-08-12
Close Price
$29.48
Vol: 12935
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.46
Average
51.53
Maximum
76.56
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 56.44 | $29.48 | 12935 |
| 2026-08-11 | 55.15 | $29.36 | 708 |
| 2026-08-10 | 55.69 | $29.40 | 9217 |
| 2026-08-07 | 51.06 | $28.99 | 5410 |
| 2026-08-06 | 50.22 | $28.92 | 13040 |
| 2026-08-05 | 43.34 | $28.40 | 36035 |
| 2026-08-04 | 50.48 | $28.96 | 2137 |
| 2026-08-03 | 49.35 | $28.88 | 2400 |
| 2026-07-31 | 51.44 | $29.03 | 938 |
| 2026-07-30 | 45.91 | $28.65 | 566412 |
| 2026-07-29 | 47.82 | $28.79 | 4000 |
| 2026-07-28 | 48.09 | $28.81 | 2900 |
| 2026-07-27 | 51.56 | $29.06 | 1000 |
| 2026-07-24 | 53.77 | $29.21 | 13307 |
| 2026-07-23 | 56.37 | $29.38 | 1800 |
| 2026-07-22 | 55.90 | $29.34 | 3800 |
| 2026-07-21 | 54.11 | $29.19 | 1408 |
| 2026-07-20 | 47.65 | $28.71 | 943 |
| 2026-07-17 | 46.00 | $28.60 | 54542 |
| 2026-07-16 | 48.66 | $28.80 | 700 |
| 2026-07-15 | 47.06 | $28.69 | 730 |
| 2026-07-14 | 49.87 | $28.90 | 9700 |
| 2026-07-13 | 51.11 | $28.99 | 2600 |
| 2026-07-10 | 48.25 | $28.78 | 2722 |
| 2026-07-09 | 48.12 | $28.77 | 400 |
| 2026-07-08 | 47.05 | $28.69 | 1033 |
| 2026-07-07 | 49.72 | $28.91 | 1732 |
| 2026-07-06 | 50.47 | $28.97 | 432 |
| 2026-07-02 | 46.41 | $28.65 | 5902 |
| 2026-07-01 | 49.93 | $28.94 | 1800 |
| 2026-06-30 | 49.43 | $28.90 | 2000 |
| 2026-06-29 | 44.68 | $28.54 | 3002 |
| 2026-06-26 | 43.13 | $28.43 | 7319 |
| 2026-06-25 | 44.98 | $28.60 | 10800 |
| 2026-06-24 | 42.49 | $28.42 | 4903 |
| 2026-06-23 | 47.22 | $28.84 | 5403 |
| 2026-06-22 | 54.63 | $29.38 | 1200 |
| 2026-06-18 | 52.12 | $29.19 | 1502 |
| 2026-06-17 | 48.40 | $28.93 | 600 |
| 2026-06-16 | 47.66 | $28.88 | 67325 |
| 2026-06-15 | 51.01 | $29.12 | 7819 |
| 2026-06-12 | 47.19 | $28.86 | 8917 |
| 2026-06-11 | 44.17 | $28.67 | 2500 |
| 2026-06-10 | 40.43 | $28.45 | 4342 |
| 2026-06-09 | 43.58 | $28.70 | 16500 |
| 2026-06-08 | 48.96 | $29.07 | 10815 |
| 2026-06-05 | 44.19 | $28.80 | 8000 |
| 2026-06-04 | 59.96 | $29.60 | 25931 |
| 2026-06-03 | 60.22 | $29.61 | 900 |
| 2026-06-02 | 61.71 | $29.67 | 5800 |
| 2026-06-01 | 59.98 | $29.56 | 2630 |
| 2026-05-29 | 53.84 | $29.22 | 244528 |
| 2026-05-28 | 53.65 | $29.21 | 2426 |
| 2026-05-27 | 54.77 | $29.26 | 3.0M |
| 2026-05-26 | 60.52 | $29.50 | 4006 |
| 2026-05-22 | 60.02 | $29.47 | 14335 |
| 2026-05-21 | 62.27 | $29.56 | 5049 |
| 2026-05-20 | 61.51 | $29.51 | 4900 |
| 2026-05-19 | 64.99 | $29.65 | 3742 |
| 2026-05-18 | 65.24 | $29.66 | 3227 |
| 2026-05-15 | 64.98 | $29.64 | 48000 |
| 2026-05-14 | 70.14 | $29.85 | 8438 |
| 2026-05-13 | 70.14 | $29.85 | 20570 |
| 2026-05-12 | 69.20 | $29.76 | 1010 |
| 2026-05-11 | 66.51 | $29.52 | 2100 |
| 2026-05-08 | 60.18 | $29.06 | 948 |
| 2026-05-07 | 57.53 | $28.90 | 6431 |
| 2026-05-06 | 59.16 | $28.97 | 3400 |
| 2026-05-05 | 58.85 | $28.95 | 1621 |
| 2026-05-04 | 56.26 | $28.79 | 644 |
| 2026-05-01 | 56.09 | $28.78 | 800 |
| 2026-04-30 | 56.90 | $28.82 | 6812 |
| 2026-04-29 | 56.00 | $28.76 | 7200 |
| 2026-04-28 | 53.69 | $28.61 | 1500 |
| 2026-04-27 | 53.53 | $28.60 | 15939 |
| 2026-04-24 | 51.69 | $28.48 | 2800 |
| 2026-04-23 | 51.54 | $28.47 | 6000 |
| 2026-04-22 | 51.69 | $28.48 | 519 |
| 2026-04-21 | 49.24 | $28.31 | 3507 |
| 2026-04-20 | 48.80 | $28.28 | 6219 |
| 2026-04-17 | 47.95 | $28.22 | 14400 |
| 2026-04-16 | 51.18 | $28.46 | 37500 |
| 2026-04-15 | 49.15 | $28.31 | 2600 |
| 2026-04-14 | 48.33 | $28.25 | 5000 |
| 2026-04-13 | 50.52 | $28.42 | 3949 |
| 2026-04-10 | 49.10 | $28.31 | 1100 |
| 2026-04-09 | 48.47 | $28.26 | 2224 |
| 2026-04-08 | 46.56 | $28.11 | 7000 |
| 2026-04-07 | 53.73 | $28.68 | 3400 |
| 2026-04-06 | 53.61 | $28.67 | 2000 |
| 2026-04-02 | 52.57 | $28.58 | 3827 |
| 2026-04-01 | 49.06 | $28.29 | 2132 |
| 2026-03-31 | 48.69 | $28.26 | 6328 |
| 2026-03-30 | 48.91 | $28.28 | 3600 |
| 2026-03-27 | 48.80 | $28.27 | 2418 |
| 2026-03-26 | 46.31 | $28.05 | 5921 |
| 2026-03-25 | 45.63 | $27.99 | 3200 |
| 2026-03-24 | 44.96 | $27.93 | 21521 |
| 2026-03-23 | 43.08 | $27.76 | 5000 |
| 2026-03-20 | 46.07 | $28.10 | 3934 |
| 2026-03-19 | 47.26 | $28.23 | 11338 |
| 2026-03-18 | 51.97 | $28.71 | 15100 |
| 2026-03-17 | 53.77 | $28.88 | 49100 |
| 2026-03-16 | 52.39 | $28.73 | 10534 |
| 2026-03-13 | 51.28 | $28.61 | 3600 |
| 2026-03-12 | 54.07 | $28.89 | 1400 |
| 2026-03-11 | 54.78 | $28.96 | 9634 |
| 2026-03-10 | 54.88 | $28.97 | 18713 |
| 2026-03-09 | 53.54 | $28.80 | 17822 |
| 2026-03-06 | 52.52 | $28.67 | 24400 |
| 2026-03-05 | 50.28 | $28.39 | 6900 |
| 2026-03-04 | 53.54 | $28.77 | 6622 |
| 2026-03-03 | 50.92 | $28.44 | 2700 |
| 2026-03-02 | 58.51 | $29.24 | 4736 |
| 2026-02-27 | 60.88 | $29.46 | 5336 |
| 2026-02-26 | 59.09 | $29.21 | 3400 |
| 2026-02-25 | 58.30 | $29.10 | 19900 |
| 2026-02-24 | 56.77 | $28.89 | 5900 |
| 2026-02-23 | 56.04 | $28.79 | 4300 |
| 2026-02-20 | 56.49 | $28.84 | 30544 |
| 2026-02-19 | 54.32 | $28.53 | 9631 |
| 2026-02-18 | 54.57 | $28.56 | 14200 |
| 2026-02-17 | 52.04 | $28.20 | 5300 |
| 2026-02-13 | 53.21 | $28.35 | 6900 |
| 2026-02-12 | 52.67 | $28.27 | 4500 |
| 2026-02-11 | 58.25 | $28.97 | 5900 |
| 2026-02-10 | 57.39 | $28.83 | 3700 |
| 2026-02-09 | 59.72 | $29.11 | 12400 |
| 2026-02-06 | 57.00 | $28.65 | 56105 |
| 2026-02-05 | 51.29 | $27.81 | 3600 |
| 2026-02-04 | 58.50 | $28.63 | 4800 |
| 2026-02-03 | 59.37 | $28.72 | 5103 |
| 2026-02-02 | 56.79 | $28.34 | 27000 |
| 2026-01-30 | 56.97 | $28.36 | 26547 |
| 2026-01-29 | 71.85 | $29.73 | 18900 |
| 2026-01-28 | 71.06 | $29.58 | 29500 |
| 2026-01-27 | 69.84 | $29.35 | 4207 |
| 2026-01-26 | 67.44 | $28.93 | 23900 |
| 2026-01-23 | 66.48 | $28.77 | 94823 |
| 2026-01-22 | 65.57 | $28.62 | 800 |
| 2026-01-21 | 63.57 | $28.30 | 7900 |
| 2026-01-20 | 59.99 | $27.78 | 11937 |
| 2026-01-16 | 62.93 | $28.04 | 4100 |
| 2026-01-15 | 64.79 | $28.20 | 3117 |
| 2026-01-14 | 66.18 | $28.32 | 4600 |
| 2026-01-13 | 64.30 | $28.01 | 17500 |
| 2026-01-12 | 65.87 | $28.15 | 4000 |
| 2026-01-09 | 62.85 | $27.66 | 90839 |
| 2026-01-08 | 59.58 | $27.19 | 10800 |
| 2026-01-07 | 60.77 | $27.30 | 18019 |
| 2026-01-06 | 65.14 | $27.69 | 2010 |
| 2026-01-05 | 62.08 | $27.23 | 17500 |
| 2026-01-02 | 57.03 | $26.58 | 4100 |
| 2025-12-31 | 54.93 | $26.34 | 1011 |
| 2025-12-30 | 59.30 | $26.72 | 1200 |
| 2025-12-29 | 56.44 | $26.39 | 7621 |
| 2025-12-26 | 68.00 | $27.23 | 1300 |
| 2025-12-24 | 62.93 | $26.64 | 1400 |
| 2025-12-23 | 62.64 | $26.61 | 6000 |
| 2025-12-22 | 60.93 | $26.43 | 1400 |
| 2025-12-19 | 64.20 | $26.64 | 30518 |
| 2025-12-18 | 59.48 | $26.16 | 600 |
| 2025-12-17 | 57.94 | $26.02 | 726 |
| 2025-12-16 | 57.50 | $25.98 | 1100 |
| 2025-12-15 | 59.87 | $26.14 | 2300 |
| 2025-12-12 | 58.34 | $25.99 | 1000 |
| 2025-12-11 | 63.71 | $26.34 | 2404 |
| 2025-12-10 | 61.09 | $26.07 | 3006 |
| 2025-12-09 | 59.33 | $25.90 | 2100 |
| 2025-12-08 | 57.28 | $25.71 | 6000 |
| 2025-12-05 | 57.71 | $25.74 | 88000 |
| 2025-12-04 | 57.61 | $25.73 | 11406 |
| 2025-12-03 | 59.11 | $25.84 | 4687 |
| 2025-12-02 | 58.92 | $25.82 | 2500 |
| 2025-12-01 | 58.21 | $25.74 | 2100 |
| 2025-11-28 | 59.43 | $25.84 | 313 |
| 2025-11-26 | 57.47 | $25.61 | 1600 |
| 2025-11-25 | 55.14 | $25.35 | 308 |
| 2025-11-24 | 53.37 | $25.16 | 8600 |
| 2025-11-21 | 49.80 | $24.80 | 2800 |
| 2025-11-20 | 48.33 | $24.66 | 14446 |
| 2025-11-19 | 50.64 | $24.89 | 4401 |
| 2025-11-18 | 48.30 | $24.66 | 1900 |
| 2025-11-17 | 49.26 | $24.76 | 6010 |
| 2025-11-14 | 51.82 | $25.02 | 700 |
| 2025-11-13 | 55.50 | $25.37 | 925 |
| 2025-11-12 | 62.63 | $25.96 | 441 |
| 2025-11-11 | 60.07 | $25.65 | 1508 |
| 2025-11-10 | 58.13 | $25.43 | 1500 |
| 2025-11-07 | 51.67 | $24.79 | 2800 |
| 2025-11-06 | 51.44 | $24.77 | 4433 |
| 2025-11-05 | 53.92 | $24.98 | 3041 |
| 2025-11-04 | 51.82 | $24.78 | 2300 |
| 2025-11-03 | 56.60 | $25.17 | 13010 |
| 2025-10-31 | 56.85 | $25.19 | 1240 |
| 2025-10-30 | 57.47 | $25.24 | 447 |
| 2025-10-29 | 56.39 | $25.12 | 37500 |
| 2025-10-28 | 58.75 | $25.32 | 4845 |
| 2025-10-27 | 59.69 | $25.40 | 17609 |
| 2025-10-24 | 59.31 | $25.35 | 15200 |
| 2025-10-23 | 58.70 | $25.27 | 337 |
| 2025-10-22 | 57.65 | $25.13 | 5946 |
| 2025-10-21 | 58.87 | $25.25 | 2944 |
| 2025-10-20 | 65.56 | $25.86 | 5532 |
| 2025-10-17 | 61.23 | $25.23 | 72343 |
| 2025-10-16 | 66.39 | $25.64 | 1500 |
| 2025-10-15 | 65.51 | $25.51 | 4000 |
| 2025-10-14 | 63.21 | $25.18 | 4000 |
| 2025-10-13 | 64.32 | $25.27 | 4048 |
| 2025-10-10 | 55.75 | $24.23 | 3210 |
| 2025-10-09 | 69.28 | $25.12 | 10148 |
| 2025-10-08 | 76.40 | $25.48 | 4742 |
| 2025-10-07 | 73.45 | $25.07 | 10505 |
| 2025-10-06 | 76.56 | $25.21 | 1727 |
| 2025-10-03 | 73.43 | $24.80 | 41524 |
| 2025-10-02 | 70.31 | $24.46 | 2328 |
| 2025-10-01 | 72.20 | $24.54 | 5190 |
| 2025-09-30 | 70.30 | $24.34 | 3000 |
| 2025-09-29 | 69.30 | $24.24 | 622 |
| 2025-09-26 | 67.32 | $24.05 | 1500 |
| 2025-09-25 | 63.29 | $23.71 | 1541 |
| 2025-09-24 | 65.32 | $23.80 | 3000 |
| 2025-09-23 | 68.31 | $23.93 | 67200 |
| 2025-09-22 | 67.66 | $23.87 | 2425 |
| 2025-09-19 | 63.51 | $23.52 | 400 |
| 2025-09-18 | 62.46 | $23.44 | 10900 |
| 2025-09-17 | 60.72 | $23.31 | 3615 |
| 2025-09-16 | 68.36 | $23.64 | 100705 |
| 2025-09-15 | 68.36 | $23.64 | 746 |
| 2025-09-12 | 65.38 | $23.39 | 16832 |
| 2025-09-11 | 64.88 | $23.35 | 3600 |
| 2025-09-10 | 61.57 | $23.10 | 500 |
| 2025-09-09 | 59.69 | $22.97 | 614 |
| 2025-09-08 | 60.77 | $23.02 | 2429 |
| 2025-09-05 | 57.22 | $22.78 | 2206 |
| 2025-09-04 | 58.91 | $22.86 | 1439 |
| 2025-09-03 | 57.27 | $22.75 | 300 |
| 2025-09-02 | 57.12 | $22.74 | 7916 |
| 2025-08-29 | 54.88 | $22.59 | 5100 |
| 2025-08-28 | 55.07 | $22.60 | 517 |
| 2025-08-27 | 52.69 | $22.44 | 1410 |
| 2025-08-26 | 52.08 | $22.40 | 214 |
| 2025-08-25 | 52.40 | $22.42 | 2121 |
| 2025-08-22 | 54.45 | $22.55 | 1700 |
| 2025-08-21 | 48.24 | $22.13 | 4022 |
| 2025-08-20 | 48.69 | $22.16 | 16200 |
| 2025-08-19 | 47.13 | $22.06 | 15900 |
| 2025-08-18 | 50.65 | $22.30 | 900 |
| 2025-08-15 | 50.50 | $22.29 | 1622 |
| 2025-08-14 | 51.37 | $22.35 | 2110 |
| 2025-08-13 | 51.65 | $22.37 | 733 |
| 2025-08-12 | 49.42 | $22.20 | 8200 |
| 2025-08-11 | 46.37 | $21.98 | 3400 |
| 2025-08-08 | 48.38 | $22.14 | 3730 |
| 2025-08-07 | 46.16 | $21.98 | 2044 |
| 2025-08-06 | 44.32 | $21.85 | 8000 |
| 2025-08-05 | 42.74 | $21.74 | 2212 |
| 2025-08-04 | 43.16 | $21.78 | 640 |
| 2025-08-01 | 39.16 | $21.50 | 5500 |
| 2025-07-31 | 41.86 | $21.77 | 3013 |
| 2025-07-30 | 44.56 | $22.02 | 10632 |
| 2025-07-29 | 52.11 | $22.61 | 1800 |
| 2025-07-28 | 49.20 | $22.40 | 46519 |
| 2025-07-25 | 60.10 | $23.06 | 4900 |
| 2025-07-24 | 66.22 | $23.35 | 5100 |
| 2025-07-23 | 68.28 | $23.44 | 7328 |
| 2025-07-22 | 63.77 | $23.06 | 1100 |
| 2025-07-21 | 60.86 | $22.85 | 5208 |
| 2025-07-18 | 57.95 | $22.66 | 23734 |
| 2025-07-17 | 58.17 | $22.67 | 14348 |
| 2025-07-16 | 55.98 | $22.53 | 3346 |
| 2025-07-15 | 54.70 | $22.45 | 5934 |
| 2025-07-14 | 59.88 | $22.70 | 25347 |
| 2025-07-11 | 64.28 | $22.89 | 64700 |
| 2025-07-10 | 62.49 | $22.76 | 1100 |
| 2025-07-09 | 61.50 | $22.69 | 6924 |
| 2025-07-08 | 58.22 | $22.47 | 8000 |
| 2025-07-07 | 54.36 | $22.24 | 10340 |
| 2025-07-03 | 59.59 | $22.47 | 436 |
| 2025-07-02 | 58.94 | $22.43 | 1000 |
| 2025-07-01 | 55.71 | $22.24 | 24710 |
| 2025-06-30 | 55.00 | $22.20 | 4103 |
| 2025-06-27 | 52.66 | $22.07 | 1400 |
| 2025-06-26 | 54.95 | $22.18 | 4631 |
| 2025-06-25 | 47.89 | $21.82 | 4000 |
| 2025-06-24 | 47.01 | $21.78 | 7400 |
| 2025-06-23 | 47.58 | $21.81 | 12300 |
| 2025-06-20 | 45.92 | $21.73 | 2338 |
| 2025-06-18 | 47.71 | $21.83 | 9500 |
| 2025-06-17 | 49.56 | $21.93 | 804 |
| 2025-06-16 | 53.70 | $22.14 | 2800 |
| 2025-06-13 | 51.31 | $22.01 | 2000 |
| 2025-06-12 | 53.53 | $22.12 | 5914 |
| 2025-06-11 | 50.96 | $21.98 | 3008 |
| 2025-06-10 | 52.74 | $22.07 | 2200 |
| 2025-06-09 | 53.94 | $22.13 | 7000 |
| 2025-06-06 | 52.22 | $22.03 | 4800 |
| 2025-06-05 | 51.19 | $21.97 | 2500 |
| 2025-06-04 | 51.19 | $21.97 | 600 |
| 2025-06-03 | 50.22 | $21.91 | 14300 |
| 2025-06-02 | 51.68 | $22.00 | 22800 |
| 2025-05-30 | 45.84 | $21.65 | 3200 |
| 2025-05-29 | 46.91 | $21.72 | 700 |
| 2025-05-28 | 45.88 | $21.66 | 918 |
| 2025-05-27 | 47.95 | $21.80 | 9400 |
| 2025-05-23 | 47.14 | $21.75 | 10000 |
| 2025-05-22 | 46.35 | $21.70 | 7221 |
| 2025-05-21 | 46.61 | $21.72 | 1144 |
| 2025-05-20 | 45.42 | $21.64 | 2900 |
| 2025-05-19 | 42.53 | $21.45 | 47202 |
| 2025-05-16 | 39.47 | $21.26 | 3400 |
| 2025-05-15 | 40.44 | $21.35 | 8841 |
| 2025-05-14 | 37.70 | $21.18 | 1634 |
| 2025-05-13 | 39.11 | $21.32 | 7800 |
| 2025-05-12 | 37.53 | $21.22 | 12000 |
| 2025-05-09 | 41.52 | $21.61 | 3016 |
| 2025-05-08 | 39.97 | $21.51 | 2245 |
| 2025-05-07 | 42.89 | $21.78 | 17129 |
| 2025-05-06 | 44.98 | $21.96 | 21500 |
| 2025-05-05 | 42.00 | $21.76 | 10800 |
| 2025-05-02 | 36.98 | $21.45 | 17145 |
| 2025-05-01 | 37.48 | $21.50 | 7100 |
| 2025-04-30 | 39.49 | $21.70 | 2800 |
| 2025-04-29 | 40.85 | $21.83 | 6100 |
| 2025-04-28 | 41.37 | $21.88 | 41900 |
| 2025-04-25 | 38.71 | $21.70 | 1531 |
| 2025-04-24 | 40.25 | $21.86 | 4100 |
| 2025-04-23 | 39.82 | $21.83 | 12543 |
| 2025-04-22 | 41.33 | $21.99 | 45400 |
| 2025-04-21 | 42.27 | $22.09 | 26800 |
| 2025-04-17 | 37.66 | $21.75 | 11300 |
| 2025-04-16 | 39.42 | $21.95 | 54927 |
| 2025-04-15 | 35.71 | $21.69 | 70100 |
| 2025-04-14 | 33.48 | $21.54 | 11900 |
| 2025-04-11 | 34.62 | $21.69 | 21700 |
| 2025-04-10 | 33.47 | $21.61 | 21200 |
| 2025-04-09 | 36.11 | $21.96 | 15820 |
| 2025-04-08 | 27.94 | $21.43 | 9325 |
| 2025-04-07 | 27.94 | $21.43 | 15800 |
| 2025-04-04 | 29.61 | $21.69 | 10118 |
| 2025-04-03 | 35.08 | $22.40 | 1422 |
| 2025-04-02 | 46.28 | $23.38 | 4410 |
| 2025-04-01 | 45.94 | $23.36 | 3647 |
| 2025-03-31 | 47.93 | $23.50 | 1315 |
| 2025-03-28 | 47.77 | $23.49 | 2035 |
| 2025-03-27 | 50.75 | $23.70 | 1400 |
| 2025-03-26 | 48.12 | $23.52 | 8500 |
| 2025-03-25 | 50.54 | $23.69 | 4233 |
| 2025-03-24 | 47.43 | $23.48 | 6429 |
| 2025-03-21 | 47.13 | $23.46 | 1815 |
| 2025-03-20 | 48.99 | $23.60 | 2619 |
| 2025-03-19 | 49.80 | $23.66 | 2508 |
| 2025-03-18 | 49.80 | $23.66 | 11800 |
| 2025-03-17 | 47.87 | $23.51 | 8707 |
| 2025-03-14 | 48.58 | $23.57 | 20000 |
| 2025-03-13 | 46.45 | $23.40 | 13100 |
| 2025-03-12 | 45.31 | $23.31 | 18000 |
| 2025-03-11 | 43.27 | $23.15 | 30300 |
| 2025-03-10 | 41.59 | $23.02 | 8200 |
| 2025-03-07 | 46.19 | $23.48 | 4608 |
| 2025-03-06 | 45.19 | $23.40 | 37329 |
| 2025-03-05 | 47.72 | $23.64 | 9637 |
| 2025-03-04 | 43.33 | $23.29 | 4900 |
| 2025-03-03 | 43.83 | $23.34 | 8431 |
| 2025-02-28 | 44.02 | $23.36 | 18112 |
| 2025-02-27 | 42.20 | $23.21 | 300 |
| 2025-02-26 | 43.36 | $23.34 | 5141 |
| 2025-02-25 | 43.13 | $23.32 | 7600 |
| 2025-02-24 | 47.19 | $23.77 | 2004 |
| 2025-02-21 | 46.45 | $23.70 | 16800 |
| 2025-02-20 | 51.91 | $24.25 | 1300 |
| 2025-02-19 | 56.88 | $24.68 | 4900 |
| 2025-02-18 | 57.61 | $24.74 | 1933 |
| 2025-02-14 | 51.15 | $24.09 | 2200 |
| 2025-02-13 | 56.57 | $24.52 | 1748 |
| 2025-02-12 | 59.78 | $24.75 | 1814 |
| 2025-02-11 | 56.51 | $24.43 | 940 |
| 2025-02-10 | 57.49 | $24.50 | 9643 |
| 2025-02-07 | 50.16 | $23.87 | 3804 |
| 2025-02-06 | 49.90 | $23.85 | 1441 |
| 2025-02-05 | 47.70 | $23.68 | 2426 |
| 2025-02-04 | 51.23 | $23.96 | 6100 |
| 2025-02-03 | 56.78 | $24.35 | 8200 |
| 2025-01-31 | 57.39 | $24.39 | 6400 |
| 2025-01-30 | 57.39 | $24.39 | 6900 |
| 2025-01-29 | 55.35 | $24.20 | 3400 |
| 2025-01-28 | 54.58 | $24.13 | 22323 |
| 2025-01-27 | 48.76 | $23.64 | 9600 |
| 2025-01-24 | 56.16 | $24.17 | 14813 |
| 2025-01-23 | 60.25 | $24.42 | 1500 |
| 2025-01-22 | 60.14 | $24.41 | 6242 |
| 2025-01-21 | 56.84 | $24.12 | 10700 |
| 2025-01-17 | 64.36 | $24.55 | 44931 |
| 2025-01-16 | 61.06 | $24.26 | 12020 |
| 2025-01-15 | 67.17 | $24.56 | 36400 |
| 2025-01-14 | 68.25 | $24.61 | 49700 |
| 2025-01-13 | 70.19 | $24.70 | 88444 |
| 2025-01-10 | 69.64 | $24.64 | 7319 |
| 2025-01-08 | 64.98 | $24.18 | 4900 |
| 2025-01-07 | 62.86 | $24.00 | 1100 |
| 2025-01-06 | 59.50 | $23.74 | 9900 |
| 2025-01-03 | 60.50 | $23.79 | 12300 |
| 2025-01-02 | 60.12 | $23.76 | 4300 |
| 2024-12-31 | 57.38 | $23.55 | 7236 |
| 2024-12-30 | 54.24 | $23.33 | 3500 |
| 2024-12-27 | 62.13 | $23.73 | 13400 |
| 2024-12-26 | 64.82 | $23.85 | 1600 |
| 2024-12-24 | 63.70 | $23.76 | 26134 |
| 2024-12-23 | 60.23 | $23.50 | 105824 |
| 2024-12-20 | 59.81 | $23.47 | 13544 |
| 2024-12-19 | 56.76 | $23.26 | 84504 |
| 2024-12-18 | 56.47 | $23.24 | 22500 |
| 2024-12-17 | 57.99 | $23.32 | 2833 |
| 2024-12-16 | 57.99 | $23.32 | 6700 |
| 2024-12-13 | 57.07 | $23.25 | 2700 |
| 2024-12-12 | 56.95 | $23.24 | 7948 |
| 2024-12-11 | 59.11 | $23.37 | 23020 |
| 2024-12-10 | 54.15 | $22.98 | 33418 |
| 2024-12-09 | 51.73 | $22.81 | 1900 |
| 2024-12-06 | 51.01 | $22.76 | 6229 |
| 2024-12-05 | 47.09 | $22.50 | 1710 |
| 2024-12-04 | 50.80 | $22.75 | 1613 |
| 2024-12-03 | 48.00 | $22.57 | 200 |
| 2024-12-02 | 46.72 | $22.49 | 1800 |
| 2024-11-29 | 43.41 | $22.29 | 1600 |
| 2024-11-27 | 43.53 | $22.30 | 3900 |
| 2024-11-26 | 49.36 | $22.72 | 2600 |
| 2024-11-25 | 47.29 | $22.59 | 400 |
| 2024-11-22 | 54.66 | $23.04 | 10200 |
| 2024-11-21 | 50.42 | $22.78 | 26746 |
| 2024-11-20 | 48.30 | $22.66 | 6001 |
| 2024-11-19 | 45.14 | $22.49 | 3600 |
| 2024-11-18 | 46.24 | $22.56 | 3919 |
| 2024-11-15 | 46.06 | $22.55 | 1326 |
| 2024-11-14 | 49.85 | $22.79 | 939 |
| 2024-11-13 | 49.69 | $22.78 | 700 |
| 2024-11-12 | 49.37 | $22.76 | 446 |
| 2024-11-11 | 49.67 | $22.78 | 321 |
| 2024-11-08 | 49.52 | $22.77 | 1300 |
| 2024-11-07 | 51.47 | $22.91 | 11800 |
| 2024-11-06 | 50.55 | $22.84 | 2000 |
| 2024-11-05 | 45.94 | $22.51 | 1100 |
| 2024-11-04 | 43.99 | $22.38 | 1418 |
| 2024-11-01 | 46.70 | $22.60 | 5831 |
| 2024-10-31 | 43.07 | $22.36 | 4132 |
| 2024-10-30 | 50.42 | $22.90 | 8512 |
| 2024-10-29 | 53.64 | $23.10 | 7630 |
| 2024-10-28 | 50.00 | $22.86 | 6200 |
| 2024-10-25 | 47.21 | $22.69 | 18822 |
| 2024-10-24 | 46.88 | $22.67 | 1600 |
| 2024-10-23 | 44.74 | $22.54 | 13625 |
| 2024-10-22 | 49.55 | $22.87 | 14243 |
| 2024-10-21 | 47.77 | $22.76 | 7208 |
| 2024-10-18 | 49.27 | $22.86 | 18014 |
| 2024-10-17 | 45.18 | $22.61 | 8800 |
| 2024-10-16 | 43.27 | $22.50 | 10349 |
| 2024-10-15 | 42.40 | $22.45 | 1429 |
| 2024-10-14 | 44.20 | $22.59 | 2100 |
| 2024-10-11 | 43.05 | $22.52 | 530 |
| 2024-10-10 | 39.68 | $22.32 | 3021 |
| 2024-10-09 | 38.65 | $22.26 | 5446 |
| 2024-10-08 | 38.96 | $22.29 | 2830 |
| 2024-10-07 | 39.07 | $22.30 | 3600 |
| 2024-10-04 | 43.24 | $22.69 | 6300 |
| 2024-10-03 | 44.64 | $22.81 | 1500 |
| 2024-10-02 | 50.58 | $23.27 | 2606 |
| 2024-10-01 | 53.36 | $23.46 | 1221 |
| 2024-09-30 | 54.57 | $23.54 | 1400 |
| 2024-09-27 | 56.69 | $23.68 | 4411 |
| 2024-09-26 | 57.76 | $23.75 | 400 |
| 2024-09-25 | 53.21 | $23.37 | 1900 |
| 2024-09-24 | 56.56 | $23.59 | 7216 |
| 2024-09-23 | 52.14 | $23.25 | 14100 |
| 2024-09-20 | 51.31 | $23.19 | 2430 |
| 2024-09-19 | 50.91 | $23.16 | 9600 |
| 2024-09-18 | 44.31 | $22.71 | 35128 |
| 2024-09-17 | 48.13 | $22.99 | 1617 |
| 2024-09-16 | 50.19 | $23.13 | 6700 |
| 2024-09-13 | 47.29 | $22.94 | 5800 |
| 2024-09-12 | 39.93 | $22.52 | 16500 |
| 2024-09-11 | 39.93 | $22.52 | 7823 |
| 2024-09-10 | 38.26 | $22.43 | 6202 |
| 2024-09-09 | 36.59 | $22.34 | 2300 |
| 2024-09-06 | 35.11 | $22.26 | 21500 |
| 2024-09-05 | 38.54 | $22.58 | 11500 |
| 2024-09-04 | 37.08 | $22.50 | 12528 |
| 2024-09-03 | 36.72 | $22.48 | 10333 |
| 2024-08-30 | 40.66 | $22.84 | 1012 |
| 2024-08-29 | 41.48 | $22.91 | 25100 |
| 2024-08-28 | 41.32 | $22.90 | 2000 |
| 2024-08-27 | 43.36 | $23.08 | 1700 |
| 2024-08-26 | 42.91 | $23.05 | 20024 |
| 2024-08-23 | 42.34 | $23.01 | 11820 |
| 2024-08-22 | 38.36 | $22.74 | 1015 |
| 2024-08-21 | 40.73 | $22.98 | 2600 |
| 2024-08-20 | 38.93 | $22.86 | 1518 |
| 2024-08-19 | 38.93 | $22.86 | 2000 |
| 2024-08-16 | 38.65 | $22.84 | 1625 |
| 2024-08-15 | 37.43 | $22.75 | 3933 |
| 2024-08-14 | 35.94 | $22.64 | 536 |
| 2024-08-13 | 35.94 | $22.64 | 28600 |
| 2024-08-12 | 33.62 | $22.46 | 2000 |
| 2024-08-09 | 32.58 | $22.38 | 11636 |
| 2024-08-08 | 31.70 | $22.31 | 26248 |
| 2024-08-07 | 29.04 | $22.10 | 1500 |
| 2024-08-06 | 29.10 | $22.11 | 2200 |
| 2024-08-05 | 29.44 | $22.18 | 4300 |
| 2024-08-02 | 33.23 | $22.89 | 10000 |
| 2024-08-01 | 36.86 | $23.46 | 20700 |
| 2024-07-31 | 41.11 | $24.03 | 1230 |
| 2024-07-30 | 37.37 | $23.72 | 1839 |
| 2024-07-29 | 37.97 | $23.80 | 430 |
| 2024-07-26 | 38.84 | $23.92 | 1600 |
| 2024-07-25 | 35.67 | $23.65 | 13400 |
| 2024-07-24 | 38.03 | $23.99 | 6439 |
| 2024-07-23 | 43.03 | $24.62 | 1600 |
| 2024-07-22 | 44.90 | $24.83 | 19635 |
| 2024-07-19 | 40.83 | $24.48 | 7970 |
| 2024-07-18 | 46.10 | $25.05 | 59775 |
| 2024-07-17 | 49.51 | $25.37 | 13157 |
| 2024-07-16 | 55.62 | $25.87 | 440 |
| 2024-07-15 | 54.33 | $25.75 | 1540 |
| 2024-07-12 | 56.80 | $25.94 | 6185 |
| 2024-07-11 | 54.96 | $25.76 | 6901 |
| 2024-07-10 | 58.80 | $26.05 | 2738 |
| 2024-07-09 | 55.87 | $25.76 | 3422 |
| 2024-07-08 | 55.66 | $25.74 | 3825 |
| 2024-07-05 | 58.12 | $25.93 | 5950 |
| 2024-07-03 | 56.19 | $25.73 | 2084 |
| 2024-07-02 | 53.32 | $25.45 | 988 |
| 2024-07-01 | 53.44 | $25.46 | 2250 |
| 2024-06-28 | 49.14 | $25.06 | 6827 |
| 2024-06-27 | 48.69 | $25.02 | 1427 |
| 2024-06-26 | 48.26 | $24.98 | 2652 |
| 2024-06-25 | 46.87 | $24.85 | 2031 |
| 2024-06-24 | 47.14 | $24.88 | 4826 |
| 2024-06-21 | 47.86 | $24.96 | 5925 |
| 2024-06-20 | 49.94 | $25.19 | 3442 |
| 2024-06-18 | 46.99 | $24.88 | 4411 |
| 2024-06-17 | 47.25 | $24.91 | 2387 |
| 2024-06-14 | 43.76 | $24.55 | 4469 |
| 2024-06-13 | 46.09 | $24.84 | 9625 |
| 2024-06-12 | 51.09 | $25.40 | 1787 |
| 2024-06-11 | 49.61 | $25.24 | 3021 |
| 2024-06-10 | 53.25 | $25.62 | 627 |
| 2024-06-07 | 49.84 | $25.25 | 2093 |
| 2024-06-06 | 51.58 | $25.43 | 531 |
| 2024-06-05 | 49.83 | $25.24 | 4034 |
| 2024-06-04 | 44.83 | $24.74 | 9076 |
| 2024-06-03 | 50.15 | $25.30 | 8758 |
| 2024-05-31 | 52.80 | $25.55 | 9257 |
| 2024-05-30 | 55.37 | $25.78 | 165 |
| 2024-05-29 | 60.19 | $26.18 | 642 |
| 2024-05-28 | 61.73 | $26.30 | 5937 |
| 2024-05-24 | 56.95 | $25.75 | 7351 |
| 2024-05-23 | 55.11 | $25.56 | 5733 |
| 2024-05-22 | 58.35 | $25.82 | 6871 |
| 2024-05-21 | 65.37 | $26.32 | 3543 |
| 2024-05-20 | 66.44 | $26.39 | 23256 |
| 2024-05-17 | 64.39 | $26.13 | 898 |
| 2024-05-16 | 58.27 | $25.47 | 11674 |
| 2024-05-15 | 57.85 | $25.43 | 5198 |
| 2024-05-14 | 59.40 | $25.54 | 8575 |
| 2024-05-13 | 58.14 | $25.41 | 1831 |
| 2024-05-10 | 58.54 | $25.44 | 474 |
| 2024-05-09 | 55.95 | $25.17 | 16069 |
| 2024-05-08 | 54.04 | $24.98 | 894 |
| 2024-05-07 | 51.51 | $24.74 | 2288 |
| 2024-05-06 | 51.08 | $24.70 | 3343 |
| 2024-05-03 | 45.89 | $24.24 | 59128 |
| 2024-05-02 | 47.45 | $24.39 | 4187 |
| 2024-05-01 | 54.23 | $24.97 | 4842 |
| 2024-04-30 | 57.60 | $25.22 | 9223 |
| 2024-04-29 | 61.21 | $25.47 | 829 |
| 2024-04-26 | 64.28 | $25.67 | 813 |
| 2024-04-25 | 61.33 | $25.35 | 2015 |
| 2024-04-24 | 60.36 | $25.25 | 5340 |
| 2024-04-23 | 58.69 | $25.08 | 11484 |
| 2024-04-22 | 57.69 | $24.98 | 18875 |
| 2024-04-19 | 59.47 | $25.11 | 13092 |
| 2024-04-18 | 59.87 | $25.14 | 4234 |
| 2024-04-17 | 58.72 | $25.01 | 5697 |
| 2024-04-16 | 65.76 | $25.52 | 27520 |
| 2024-04-15 | 66.20 | $25.55 | 6402 |
| 2024-04-12 | 62.78 | $25.12 | 11383 |
| 2024-04-11 | 71.58 | $25.67 | 887 |
| 2024-04-10 | 69.52 | $25.39 | 5239 |
| 2024-04-09 | 65.52 | $24.92 | 303 |
| 2024-04-08 | 70.17 | $25.17 | 9950 |
| 2024-04-05 | 67.92 | $24.91 | 3820 |
| 2024-04-04 | 61.94 | $24.34 | 678 |
| 2024-04-03 | 71.74 | $24.78 | 1957 |
| 2024-04-02 | 70.00 | $24.61 | 662 |
| 2024-04-01 | 69.69 | $24.58 | 3407 |
| 2024-03-28 | 66.47 | $24.29 | 917 |
| 2024-03-27 | 64.23 | $24.11 | 61 |
| 2024-03-26 | 62.24 | $23.96 | 725 |
| 2024-03-25 | 62.11 | $23.95 | 8382 |
| 2024-03-22 | 61.46 | $23.90 | 1378 |
| 2024-03-21 | 64.17 | $24.03 | 15710 |
| 2024-03-20 | 63.34 | $23.96 | 2506 |
| 2024-03-19 | 60.89 | $23.76 | 27040 |
| 2024-03-18 | 59.07 | $23.62 | 9953 |
| 2024-03-15 | 57.03 | $23.47 | 5372 |
| 2024-03-14 | 56.20 | $23.41 | 33349 |
| 2024-03-13 | 54.68 | $23.30 | 4060 |
| 2024-03-12 | 51.63 | $23.09 | 3028 |
| 2024-03-11 | 48.49 | $22.89 | 8440 |
| 2024-03-08 | 49.88 | $22.98 | 9654 |
| 2024-03-07 | 53.24 | $23.19 | 17642 |
| 2024-03-06 | 52.66 | $23.15 | 2316 |
| 2024-03-05 | 52.38 | $23.13 | 512 |
| 2024-03-04 | 60.72 | $23.62 | 17280 |
| 2024-03-01 | 59.86 | $23.55 | 3030 |
| 2024-02-29 | 59.24 | $23.50 | 3501 |
| 2024-02-28 | 58.77 | $23.46 | 2610 |
| 2024-02-27 | 58.07 | $23.40 | 1946 |
| 2024-02-26 | 56.79 | $23.29 | 1328 |
| 2024-02-23 | 54.01 | $23.06 | 4628 |
| 2024-02-22 | 57.86 | $23.31 | 2851 |
| 2024-02-21 | 50.18 | $22.74 | 1588 |
| 2024-02-20 | 53.60 | $22.95 | 4394 |
| 2024-02-16 | 56.19 | $23.10 | 585 |
| 2024-02-15 | 53.17 | $22.89 | 330 |
| 2024-02-14 | 50.56 | $22.72 | 1702 |
| 2024-02-13 | 47.26 | $22.52 | 28133 |
| 2024-02-12 | 55.32 | $22.98 | 16872 |
| 2024-02-09 | 53.35 | $22.86 | 912 |
| 2024-02-08 | 53.72 | $22.88 | 2012 |
| 2024-02-07 | 49.87 | $22.65 | 48844 |
| 2024-02-06 | 47.52 | $22.52 | 1125 |
| 2024-02-05 | 48.18 | $22.56 | 101 |
| 2024-02-02 | 47.84 | $22.54 | 722 |
| 2024-02-01 | 41.37 | $22.19 | 306 |
| 2024-01-31 | 39.11 | $22.08 | 3159 |
| 2024-01-30 | 42.81 | $22.34 | 4468 |
| 2024-01-29 | 43.26 | $22.37 | 8705 |
| 2024-01-26 | 41.11 | $22.26 | 4585 |
| 2024-01-25 | 41.11 | $22.26 | 1396 |
| 2024-01-24 | 40.56 | $22.23 | 12653 |
| 2024-01-23 | 36.39 | $22.01 | 9690 |
| 2024-01-22 | 38.12 | $22.16 | 2240 |
| 2024-01-19 | 36.79 | $22.09 | 5928 |
| 2024-01-18 | 33.07 | $21.90 | 7731 |
| 2024-01-17 | 28.67 | $21.69 | 14902 |
| 2024-01-16 | 29.92 | $21.83 | 5926 |
| 2024-01-12 | 31.99 | $22.05 | 13409 |
| 2024-01-11 | 30.75 | $21.99 | 796 |
| 2024-01-10 | 30.84 | $22.00 | 9838 |
| 2024-01-09 | 28.67 | $21.89 | 1269 |
| 2024-01-08 | 29.80 | $22.03 | 18781 |
| 2024-01-05 | 23.46 | $21.72 | 14366 |
| 2024-01-04 | 23.46 | $21.72 | 2043 |
| 2024-01-03 | 23.58 | $21.74 | 16004 |
| 2024-01-02 | 25.02 | $21.97 | 6914 |
| 2023-12-29 | 26.57 | $22.20 | 2278 |
| 2023-12-28 | 26.71 | $22.22 | 4677 |
| 2023-12-27 | 26.97 | $22.26 | 18969 |
| 2023-12-26 | 26.28 | $22.22 | 79627 |
| 2023-12-22 | 24.42 | $22.11 | 7539 |
| 2023-12-21 | 24.25 | $22.10 | 4540 |
| 2023-12-20 | 36.47 | $23.71 | 10826 |
| 2023-12-19 | 39.27 | $23.95 | 15463 |
| 2023-12-18 | 37.76 | $23.87 | 1044 |
| 2023-12-15 | 35.66 | $23.76 | 1720 |
| 2023-12-14 | 35.66 | $23.76 | 3606 |
| 2023-12-13 | 37.86 | $23.97 | 434 |
| 2023-12-12 | 38.61 | $24.04 | 3964 |
| 2023-12-11 | 38.61 | $24.04 | 1405 |
| 2023-12-08 | 36.83 | $23.93 | 345 |
| 2023-12-07 | 34.70 | $23.80 | 2837 |
| 2023-12-06 | 35.40 | $23.88 | 4695 |
| 2023-12-05 | 35.57 | $23.90 | 4999 |
| 2023-12-04 | 36.23 | $23.98 | 13871 |
| 2023-12-01 | 36.88 | $24.06 | 8500 |
| 2023-11-30 | 38.69 | $24.28 | 13600 |
| 2023-11-29 | 36.68 | $24.13 | 800 |
| 2023-11-28 | 37.46 | $24.23 | 8200 |
| 2023-11-27 | 38.39 | $24.35 | 600 |
| 2023-11-24 | 40.13 | $24.57 | 200 |
| 2023-11-22 | 40.01 | $24.56 | 1100 |
| 2023-11-21 | 38.87 | $24.46 | 2100 |
| 2023-11-20 | 38.87 | $24.46 | 11100 |
| 2023-11-17 | 39.62 | $24.57 | 900 |
| 2023-11-16 | 40.49 | $24.70 | 3100 |
| 2023-11-15 | 41.56 | $24.86 | 800 |
| 2023-11-14 | 39.27 | $24.62 | 15900 |
| 2023-11-13 | 48.70 | $25.87 | 2800 |
| 2023-11-10 | 46.35 | $25.63 | 2600 |
| 2023-11-09 | 45.76 | $25.57 | 5000 |
| 2023-11-08 | 41.26 | $25.13 | 2600 |
| 2023-11-07 | 42.17 | $25.25 | 2400 |
| 2023-11-06 | 43.46 | $25.42 | 6100 |
| 2023-11-03 | 40.30 | $25.11 | 3000 |
| 2023-11-02 | 46.32 | $25.87 | 6600 |
| 2023-11-01 | 50.87 | $26.35 | 2900 |
| 2023-10-31 | 55.39 | $26.77 | 4900 |
| 2023-10-30 | 53.13 | $26.53 | 1000 |
| 2023-10-27 | 56.30 | $26.81 | 2500 |
| 2023-10-26 | 56.03 | $26.78 | 10900 |
| 2023-10-25 | 59.48 | $27.08 | 41400 |
| 2023-10-24 | 54.51 | $26.52 | 2000 |
| 2023-10-23 | 56.63 | $26.70 | 7500 |
| 2023-10-20 | 60.74 | $27.03 | 3900 |
| 2023-10-19 | 62.98 | $27.20 | 100 |
| 2023-10-18 | 61.96 | $27.07 | 2900 |
| 2023-10-17 | 59.95 | $26.82 | 1400 |
| 2023-10-16 | 57.47 | $26.53 | 1200 |
| 2023-10-13 | 56.68 | $26.44 | 2700 |
| 2023-10-12 | 59.36 | $26.67 | 100 |
| 2023-10-11 | 52.93 | $25.97 | 46200 |
| 2023-10-10 | 56.57 | $26.27 | 1200 |
| 2023-10-09 | 56.82 | $26.29 | 900 |
| 2023-10-06 | 61.15 | $26.63 | 4200 |
| 2023-10-05 | 59.96 | $26.49 | 700 |
| 2023-10-04 | 64.24 | $26.81 | 18500 |
| 2023-10-03 | 75.25 | $27.50 | 100300 |
| 2023-10-02 | 74.15 | $27.32 | 1800 |
| 2023-09-29 | 68.82 | $26.59 | 2500 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-10.69
2026-08-12
Close Price
$29.48
Vol: 12935
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.43
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-12 | -10.69 | $29.48 | 12935 |
| 2026-08-11 | -18.30 | $29.36 | 708 |
| 2026-08-10 | -15.69 | $29.40 | 9217 |
| 2026-08-07 | -35.77 | $28.99 | 5410 |
| 2026-08-06 | -40.88 | $28.92 | 13040 |
| 2026-08-05 | -100.00 | $28.40 | 36035 |
| 2026-08-04 | -50.98 | $28.96 | 2137 |
| 2026-08-03 | -58.82 | $28.88 | 2400 |
| 2026-07-31 | -44.12 | $29.03 | 938 |
| 2026-07-30 | -81.37 | $28.65 | 566412 |
| 2026-07-29 | -67.65 | $28.79 | 4000 |
| 2026-07-28 | -65.69 | $28.81 | 2900 |
| 2026-07-27 | -38.53 | $29.06 | 1000 |
| 2026-07-24 | -24.77 | $29.21 | 13307 |
| 2026-07-23 | -1.00 | $29.38 | 1800 |
| 2026-07-22 | -1.04 | $29.34 | 3800 |
| 2026-07-21 | 0.00 | $29.19 | 1408 |
| 2026-07-20 | -68.00 | $28.71 | 943 |
| 2026-07-17 | -79.00 | $28.60 | 54542 |
| 2026-07-16 | -59.00 | $28.80 | 700 |
| 2026-07-15 | -70.00 | $28.69 | 730 |
| 2026-07-14 | -49.00 | $28.90 | 9700 |
| 2026-07-13 | -40.00 | $28.99 | 2600 |
| 2026-07-10 | -61.00 | $28.78 | 2722 |
| 2026-07-09 | -62.00 | $28.77 | 400 |
| 2026-07-08 | -70.00 | $28.69 | 1033 |
| 2026-07-07 | -48.00 | $28.91 | 1732 |
| 2026-07-06 | -42.00 | $28.97 | 432 |
| 2026-07-02 | -79.03 | $28.65 | 5902 |
| 2026-07-01 | -56.00 | $28.94 | 1800 |
| 2026-06-30 | -60.47 | $28.90 | 2000 |
| 2026-06-29 | -90.32 | $28.54 | 3002 |
| 2026-06-26 | -97.42 | $28.43 | 7319 |
| 2026-06-25 | -87.01 | $28.60 | 10800 |
| 2026-06-24 | -100.00 | $28.42 | 4903 |
| 2026-06-23 | -73.33 | $28.84 | 5403 |
| 2026-06-22 | -37.33 | $29.38 | 1200 |
| 2026-06-18 | -50.00 | $29.19 | 1502 |
| 2026-06-17 | -67.33 | $28.93 | 600 |
| 2026-06-16 | -70.67 | $28.88 | 67325 |
| 2026-06-15 | -54.67 | $29.12 | 7819 |
| 2026-06-12 | -72.00 | $28.86 | 8917 |
| 2026-06-11 | -84.67 | $28.67 | 2500 |
| 2026-06-10 | -99.34 | $28.45 | 4342 |
| 2026-06-09 | -86.21 | $28.70 | 16500 |
| 2026-06-08 | -75.86 | $29.07 | 10815 |
| 2026-06-05 | -99.14 | $28.80 | 8000 |
| 2026-06-04 | -29.91 | $29.60 | 25931 |
| 2026-06-03 | -29.06 | $29.61 | 900 |
| 2026-06-02 | -23.93 | $29.67 | 5800 |
| 2026-06-01 | -30.95 | $29.56 | 2630 |
| 2026-05-29 | -51.77 | $29.22 | 244528 |
| 2026-05-28 | -52.48 | $29.21 | 2426 |
| 2026-05-27 | -48.94 | $29.26 | 3.0M |
| 2026-05-26 | -31.91 | $29.50 | 4006 |
| 2026-05-22 | -32.88 | $29.47 | 14335 |
| 2026-05-21 | -25.49 | $29.56 | 5049 |
| 2026-05-20 | -28.21 | $29.51 | 4900 |
| 2026-05-19 | -19.23 | $29.65 | 3742 |
| 2026-05-18 | -17.16 | $29.66 | 3227 |
| 2026-05-15 | -18.24 | $29.64 | 48000 |
| 2026-05-14 | -5.62 | $29.85 | 8438 |
| 2026-05-13 | -5.62 | $29.85 | 20570 |
| 2026-05-12 | 0.00 | $29.76 | 1010 |
| 2026-05-11 | 0.00 | $29.52 | 2100 |
| 2026-05-08 | 0.00 | $29.06 | 948 |
| 2026-05-07 | -9.88 | $28.90 | 6431 |
| 2026-05-06 | 0.00 | $28.97 | 3400 |
| 2026-05-05 | -0.93 | $28.95 | 1621 |
| 2026-05-04 | -8.16 | $28.79 | 644 |
| 2026-05-01 | -9.18 | $28.78 | 800 |
| 2026-04-30 | -5.10 | $28.82 | 6812 |
| 2026-04-29 | -11.22 | $28.76 | 7200 |
| 2026-04-28 | -26.53 | $28.61 | 1500 |
| 2026-04-27 | -27.55 | $28.60 | 15939 |
| 2026-04-24 | -39.80 | $28.48 | 2800 |
| 2026-04-23 | -40.82 | $28.47 | 6000 |
| 2026-04-22 | -39.80 | $28.48 | 519 |
| 2026-04-21 | -56.00 | $28.31 | 3507 |
| 2026-04-20 | -52.21 | $28.28 | 6219 |
| 2026-04-17 | -57.52 | $28.22 | 14400 |
| 2026-04-16 | -36.28 | $28.46 | 37500 |
| 2026-04-15 | -49.56 | $28.31 | 2600 |
| 2026-04-14 | -56.78 | $28.25 | 5000 |
| 2026-04-13 | -42.37 | $28.42 | 3949 |
| 2026-04-10 | -51.69 | $28.31 | 1100 |
| 2026-04-09 | -60.90 | $28.26 | 2224 |
| 2026-04-08 | -72.18 | $28.11 | 7000 |
| 2026-04-07 | -32.86 | $28.68 | 3400 |
| 2026-04-06 | -33.57 | $28.67 | 2000 |
| 2026-04-02 | -40.00 | $28.58 | 3827 |
| 2026-04-01 | -60.71 | $28.29 | 2132 |
| 2026-03-31 | -62.86 | $28.26 | 6328 |
| 2026-03-30 | -61.43 | $28.28 | 3600 |
| 2026-03-27 | -64.67 | $28.27 | 2418 |
| 2026-03-26 | -81.98 | $28.05 | 5921 |
| 2026-03-25 | -85.47 | $27.99 | 3200 |
| 2026-03-24 | -88.95 | $27.93 | 21521 |
| 2026-03-23 | -98.84 | $27.76 | 5000 |
| 2026-03-20 | -95.10 | $28.10 | 3934 |
| 2026-03-19 | -90.44 | $28.23 | 11338 |
| 2026-03-18 | -55.15 | $28.71 | 15100 |
| 2026-03-17 | -42.65 | $28.88 | 49100 |
| 2026-03-16 | -46.20 | $28.73 | 10534 |
| 2026-03-13 | -53.80 | $28.61 | 3600 |
| 2026-03-12 | -36.08 | $28.89 | 1400 |
| 2026-03-11 | -31.65 | $28.96 | 9634 |
| 2026-03-10 | -31.01 | $28.97 | 18713 |
| 2026-03-09 | -41.77 | $28.80 | 17822 |
| 2026-03-06 | -50.00 | $28.67 | 24400 |
| 2026-03-05 | -64.85 | $28.39 | 6900 |
| 2026-03-04 | -41.82 | $28.77 | 6622 |
| 2026-03-03 | -61.82 | $28.44 | 2700 |
| 2026-03-02 | -13.33 | $29.24 | 4736 |
| 2026-02-27 | 0.00 | $29.46 | 5336 |
| 2026-02-26 | -27.08 | $29.21 | 3400 |
| 2026-02-25 | -52.57 | $29.10 | 19900 |
| 2026-02-24 | -60.29 | $28.89 | 5900 |
| 2026-02-23 | -63.97 | $28.79 | 4300 |
| 2026-02-20 | -62.13 | $28.84 | 30544 |
| 2026-02-19 | -73.53 | $28.53 | 9631 |
| 2026-02-18 | -72.43 | $28.56 | 14200 |
| 2026-02-17 | -84.73 | $28.20 | 5300 |
| 2026-02-13 | -79.27 | $28.35 | 6900 |
| 2026-02-12 | -82.18 | $28.27 | 4500 |
| 2026-02-11 | -56.73 | $28.97 | 5900 |
| 2026-02-10 | -61.82 | $28.83 | 3700 |
| 2026-02-09 | -51.64 | $29.11 | 12400 |
| 2026-02-06 | -61.64 | $28.65 | 56105 |
| 2026-02-05 | -75.35 | $27.81 | 3600 |
| 2026-02-04 | -52.63 | $28.63 | 4800 |
| 2026-02-03 | -50.14 | $28.72 | 5103 |
| 2026-02-02 | -60.66 | $28.34 | 27000 |
| 2026-01-30 | -52.80 | $28.36 | 26547 |
| 2026-01-29 | -19.09 | $29.73 | 18900 |
| 2026-01-28 | -22.67 | $29.58 | 29500 |
| 2026-01-27 | 0.00 | $29.35 | 4207 |
| 2026-01-26 | -9.25 | $28.93 | 23900 |
| 2026-01-23 | -2.73 | $28.77 | 94823 |
| 2026-01-22 | 0.00 | $28.62 | 800 |
| 2026-01-21 | -2.88 | $28.30 | 7900 |
| 2026-01-20 | -27.88 | $27.78 | 11937 |
| 2026-01-16 | -14.35 | $28.04 | 4100 |
| 2026-01-15 | -6.84 | $28.20 | 3117 |
| 2026-01-14 | 0.00 | $28.32 | 4600 |
| 2026-01-13 | -11.25 | $28.01 | 17500 |
| 2026-01-12 | -2.58 | $28.15 | 4000 |
| 2026-01-09 | -2.20 | $27.66 | 90839 |
| 2026-01-08 | -27.32 | $27.19 | 10800 |
| 2026-01-07 | -21.31 | $27.30 | 18019 |
| 2026-01-06 | 0.00 | $27.69 | 2010 |
| 2026-01-05 | -4.79 | $27.23 | 17500 |
| 2026-01-02 | -40.88 | $26.58 | 4100 |
| 2025-12-31 | -55.97 | $26.34 | 1011 |
| 2025-12-30 | -32.08 | $26.72 | 1200 |
| 2025-12-29 | -52.83 | $26.39 | 7621 |
| 2025-12-26 | 0.00 | $27.23 | 1300 |
| 2025-12-24 | -3.97 | $26.64 | 1400 |
| 2025-12-23 | -5.19 | $26.61 | 6000 |
| 2025-12-22 | -15.38 | $26.43 | 1400 |
| 2025-12-19 | -2.46 | $26.64 | 30518 |
| 2025-12-18 | -12.79 | $26.16 | 600 |
| 2025-12-17 | -20.93 | $26.02 | 726 |
| 2025-12-16 | -22.60 | $25.98 | 1100 |
| 2025-12-15 | -13.56 | $26.14 | 2300 |
| 2025-12-12 | -22.03 | $25.99 | 1000 |
| 2025-12-11 | -2.26 | $26.34 | 2404 |
| 2025-12-10 | 0.00 | $26.07 | 3006 |
| 2025-12-09 | -8.51 | $25.90 | 2100 |
| 2025-12-08 | -21.99 | $25.71 | 6000 |
| 2025-12-05 | -19.31 | $25.74 | 88000 |
| 2025-12-04 | -20.00 | $25.73 | 11406 |
| 2025-12-03 | -12.41 | $25.84 | 4687 |
| 2025-12-02 | -13.79 | $25.82 | 2500 |
| 2025-12-01 | -19.31 | $25.74 | 2100 |
| 2025-11-28 | -12.41 | $25.84 | 313 |
| 2025-11-26 | -28.28 | $25.61 | 1600 |
| 2025-11-25 | -46.21 | $25.35 | 308 |
| 2025-11-24 | -59.31 | $25.16 | 8600 |
| 2025-11-21 | -84.14 | $24.80 | 2800 |
| 2025-11-20 | -93.79 | $24.66 | 14446 |
| 2025-11-19 | -77.93 | $24.89 | 4401 |
| 2025-11-18 | -93.79 | $24.66 | 1900 |
| 2025-11-17 | -86.90 | $24.76 | 6010 |
| 2025-11-14 | -68.97 | $25.02 | 700 |
| 2025-11-13 | -44.83 | $25.37 | 925 |
| 2025-11-12 | -4.14 | $25.96 | 441 |
| 2025-11-11 | -16.28 | $25.65 | 1508 |
| 2025-11-10 | -33.33 | $25.43 | 1500 |
| 2025-11-07 | -82.95 | $24.79 | 2800 |
| 2025-11-06 | -66.46 | $24.77 | 4433 |
| 2025-11-05 | -53.66 | $24.98 | 3041 |
| 2025-11-04 | -65.85 | $24.78 | 2300 |
| 2025-11-03 | -42.07 | $25.17 | 13010 |
| 2025-10-31 | -40.85 | $25.19 | 1240 |
| 2025-10-30 | -37.80 | $25.24 | 447 |
| 2025-10-29 | -45.12 | $25.12 | 37500 |
| 2025-10-28 | -32.93 | $25.32 | 4845 |
| 2025-10-27 | -27.71 | $25.40 | 17609 |
| 2025-10-24 | -30.72 | $25.35 | 15200 |
| 2025-10-23 | -31.05 | $25.27 | 337 |
| 2025-10-22 | -31.88 | $25.13 | 5946 |
| 2025-10-21 | -26.64 | $25.25 | 2944 |
| 2025-10-20 | 0.00 | $25.86 | 5532 |
| 2025-10-17 | -21.03 | $25.23 | 72343 |
| 2025-10-16 | -1.79 | $25.64 | 1500 |
| 2025-10-15 | 0.00 | $25.51 | 4000 |
| 2025-10-14 | -13.98 | $25.18 | 4000 |
| 2025-10-13 | -10.17 | $25.27 | 4048 |
| 2025-10-10 | -54.24 | $24.23 | 3210 |
| 2025-10-09 | -16.53 | $25.12 | 10148 |
| 2025-10-08 | -1.27 | $25.48 | 4742 |
| 2025-10-07 | -8.37 | $25.07 | 10505 |
| 2025-10-06 | -1.75 | $25.21 | 1727 |
| 2025-10-03 | -4.72 | $24.80 | 41524 |
| 2025-10-02 | -14.93 | $24.46 | 2328 |
| 2025-10-01 | -0.56 | $24.54 | 5190 |
| 2025-09-30 | -2.45 | $24.34 | 3000 |
| 2025-09-29 | -1.79 | $24.24 | 622 |
| 2025-09-26 | -4.22 | $24.05 | 1500 |
| 2025-09-25 | -24.70 | $23.71 | 1541 |
| 2025-09-24 | -17.39 | $23.80 | 3000 |
| 2025-09-23 | -10.33 | $23.93 | 67200 |
| 2025-09-22 | 0.00 | $23.87 | 2425 |
| 2025-09-19 | -14.19 | $23.52 | 400 |
| 2025-09-18 | -17.86 | $23.44 | 10900 |
| 2025-09-17 | -25.00 | $23.31 | 3615 |
| 2025-09-16 | -5.75 | $23.64 | 100705 |
| 2025-09-15 | -0.61 | $23.64 | 746 |
| 2025-09-12 | -4.79 | $23.39 | 16832 |
| 2025-09-11 | -2.17 | $23.35 | 3600 |
| 2025-09-10 | -2.65 | $23.10 | 500 |
| 2025-09-09 | -12.61 | $22.97 | 614 |
| 2025-09-08 | -7.96 | $23.02 | 2429 |
| 2025-09-05 | -9.09 | $22.78 | 2206 |
| 2025-09-04 | 0.00 | $22.86 | 1439 |
| 2025-09-03 | -1.10 | $22.75 | 300 |
| 2025-09-02 | 0.00 | $22.74 | 7916 |
| 2025-08-29 | -1.10 | $22.59 | 5100 |
| 2025-08-28 | 0.00 | $22.60 | 517 |
| 2025-08-27 | -10.34 | $22.44 | 1410 |
| 2025-08-26 | -22.48 | $22.40 | 214 |
| 2025-08-25 | -27.14 | $22.42 | 2121 |
| 2025-08-22 | -22.30 | $22.55 | 1700 |
| 2025-08-21 | -57.56 | $22.13 | 4022 |
| 2025-08-20 | -62.19 | $22.16 | 16200 |
| 2025-08-19 | -67.65 | $22.06 | 15900 |
| 2025-08-18 | -55.88 | $22.30 | 900 |
| 2025-08-15 | -56.37 | $22.29 | 1622 |
| 2025-08-14 | -53.43 | $22.35 | 2110 |
| 2025-08-13 | -52.45 | $22.37 | 733 |
| 2025-08-12 | -60.78 | $22.20 | 8200 |
| 2025-08-11 | -71.57 | $21.98 | 3400 |
| 2025-08-08 | -63.73 | $22.14 | 3730 |
| 2025-08-07 | -71.57 | $21.98 | 2044 |
| 2025-08-06 | -77.94 | $21.85 | 8000 |
| 2025-08-05 | -83.33 | $21.74 | 2212 |
| 2025-08-04 | -81.37 | $21.78 | 640 |
| 2025-08-01 | -95.10 | $21.50 | 5500 |
| 2025-07-31 | -98.82 | $21.77 | 3013 |
| 2025-07-30 | -100.00 | $22.02 | 10632 |
| 2025-07-29 | -65.87 | $22.61 | 1800 |
| 2025-07-28 | -82.54 | $22.40 | 46519 |
| 2025-07-25 | -26.76 | $23.06 | 4900 |
| 2025-07-24 | -4.89 | $23.35 | 5100 |
| 2025-07-23 | 0.00 | $23.44 | 7328 |
| 2025-07-22 | 0.00 | $23.06 | 1100 |
| 2025-07-21 | -7.41 | $22.85 | 5208 |
| 2025-07-18 | -20.90 | $22.66 | 23734 |
| 2025-07-17 | -20.15 | $22.67 | 14348 |
| 2025-07-16 | -30.60 | $22.53 | 3346 |
| 2025-07-15 | -36.57 | $22.45 | 5934 |
| 2025-07-14 | -17.91 | $22.70 | 25347 |
| 2025-07-11 | -3.73 | $22.89 | 64700 |
| 2025-07-10 | 0.00 | $22.76 | 1100 |
| 2025-07-09 | 0.00 | $22.69 | 6924 |
| 2025-07-08 | -7.45 | $22.47 | 8000 |
| 2025-07-07 | -26.44 | $22.24 | 10340 |
| 2025-07-03 | 0.00 | $22.47 | 436 |
| 2025-07-02 | 0.00 | $22.43 | 1000 |
| 2025-07-01 | -8.57 | $22.24 | 24710 |
| 2025-06-30 | -4.76 | $22.20 | 4103 |
| 2025-06-27 | -24.24 | $22.07 | 1400 |
| 2025-06-26 | -7.58 | $22.18 | 4631 |
| 2025-06-25 | -62.12 | $21.82 | 4000 |
| 2025-06-24 | -68.18 | $21.78 | 7400 |
| 2025-06-23 | -63.64 | $21.81 | 12300 |
| 2025-06-20 | -75.76 | $21.73 | 2338 |
| 2025-06-18 | -60.61 | $21.83 | 9500 |
| 2025-06-17 | -45.45 | $21.93 | 804 |
| 2025-06-16 | -11.39 | $22.14 | 2800 |
| 2025-06-13 | -18.18 | $22.01 | 2000 |
| 2025-06-12 | -7.07 | $22.12 | 5914 |
| 2025-06-11 | -20.59 | $21.98 | 3008 |
| 2025-06-10 | -11.76 | $22.07 | 2200 |
| 2025-06-09 | -5.88 | $22.13 | 7000 |
| 2025-06-06 | -9.47 | $22.03 | 4800 |
| 2025-06-05 | -13.98 | $21.97 | 2500 |
| 2025-06-04 | -6.98 | $21.97 | 600 |
| 2025-06-03 | -13.95 | $21.91 | 14300 |
| 2025-06-02 | -3.49 | $22.00 | 22800 |
| 2025-05-30 | -40.00 | $21.65 | 3200 |
| 2025-05-29 | -31.25 | $21.72 | 700 |
| 2025-05-28 | -38.75 | $21.66 | 918 |
| 2025-05-27 | -21.25 | $21.80 | 9400 |
| 2025-05-23 | -27.50 | $21.75 | 10000 |
| 2025-05-22 | -33.75 | $21.70 | 7221 |
| 2025-05-21 | -31.25 | $21.72 | 1144 |
| 2025-05-20 | -41.25 | $21.64 | 2900 |
| 2025-05-19 | -72.00 | $21.45 | 47202 |
| 2025-05-16 | -91.43 | $21.26 | 3400 |
| 2025-05-15 | -82.86 | $21.35 | 8841 |
| 2025-05-14 | -99.05 | $21.18 | 1634 |
| 2025-05-13 | -88.24 | $21.32 | 7800 |
| 2025-05-12 | -99.01 | $21.22 | 12000 |
| 2025-05-09 | -70.93 | $21.61 | 3016 |
| 2025-05-08 | -82.56 | $21.51 | 2245 |
| 2025-05-07 | -51.16 | $21.78 | 17129 |
| 2025-05-06 | -30.23 | $21.96 | 21500 |
| 2025-05-05 | -52.27 | $21.76 | 10800 |
| 2025-05-02 | -87.50 | $21.45 | 17145 |
| 2025-05-01 | -85.19 | $21.50 | 7100 |
| 2025-04-30 | -82.78 | $21.70 | 2800 |
| 2025-04-29 | -76.56 | $21.83 | 6100 |
| 2025-04-28 | -75.34 | $21.88 | 41900 |
| 2025-04-25 | -83.56 | $21.70 | 1531 |
| 2025-04-24 | -77.97 | $21.86 | 4100 |
| 2025-04-23 | -79.24 | $21.83 | 12543 |
| 2025-04-22 | -72.46 | $21.99 | 45400 |
| 2025-04-21 | -68.22 | $22.09 | 26800 |
| 2025-04-17 | -82.63 | $21.75 | 11300 |
| 2025-04-16 | -74.15 | $21.95 | 54927 |
| 2025-04-15 | -85.17 | $21.69 | 70100 |
| 2025-04-14 | -91.53 | $21.54 | 11900 |
| 2025-04-11 | -85.17 | $21.69 | 21700 |
| 2025-04-10 | -88.56 | $21.61 | 21200 |
| 2025-04-09 | -73.73 | $21.96 | 15820 |
| 2025-04-08 | -96.19 | $21.43 | 9325 |
| 2025-04-07 | -96.19 | $21.43 | 15800 |
| 2025-04-04 | -96.17 | $21.69 | 10118 |
| 2025-04-03 | -97.74 | $22.40 | 1422 |
| 2025-04-02 | -42.67 | $23.38 | 4410 |
| 2025-04-01 | -45.33 | $23.36 | 3647 |
| 2025-03-31 | -26.67 | $23.50 | 1315 |
| 2025-03-28 | -40.66 | $23.49 | 2035 |
| 2025-03-27 | -10.74 | $23.70 | 1400 |
| 2025-03-26 | -22.82 | $23.52 | 8500 |
| 2025-03-25 | -11.41 | $23.69 | 4233 |
| 2025-03-24 | -25.50 | $23.48 | 6429 |
| 2025-03-21 | -26.85 | $23.46 | 1815 |
| 2025-03-20 | -34.92 | $23.60 | 2619 |
| 2025-03-19 | -40.00 | $23.66 | 2508 |
| 2025-03-18 | -45.80 | $23.66 | 11800 |
| 2025-03-17 | -52.10 | $23.51 | 8707 |
| 2025-03-14 | -49.58 | $23.57 | 20000 |
| 2025-03-13 | -56.72 | $23.40 | 13100 |
| 2025-03-12 | -61.32 | $23.31 | 18000 |
| 2025-03-11 | -67.90 | $23.15 | 30300 |
| 2025-03-10 | -73.25 | $23.02 | 8200 |
| 2025-03-07 | -54.32 | $23.48 | 4608 |
| 2025-03-06 | -57.61 | $23.40 | 37329 |
| 2025-03-05 | -47.74 | $23.64 | 9637 |
| 2025-03-04 | -62.14 | $23.29 | 4900 |
| 2025-03-03 | -60.08 | $23.34 | 8431 |
| 2025-02-28 | -59.26 | $23.36 | 18112 |
| 2025-02-27 | -80.71 | $23.21 | 300 |
| 2025-02-26 | -74.11 | $23.34 | 5141 |
| 2025-02-25 | -75.13 | $23.32 | 7600 |
| 2025-02-24 | -52.28 | $23.77 | 2004 |
| 2025-02-21 | -55.84 | $23.70 | 16800 |
| 2025-02-20 | -36.91 | $24.25 | 1300 |
| 2025-02-19 | -8.05 | $24.68 | 4900 |
| 2025-02-18 | -4.03 | $24.74 | 1933 |
| 2025-02-14 | -47.65 | $24.09 | 2200 |
| 2025-02-13 | -18.79 | $24.52 | 1748 |
| 2025-02-12 | -3.36 | $24.75 | 1814 |
| 2025-02-11 | -18.84 | $24.43 | 940 |
| 2025-02-10 | -16.20 | $24.50 | 9643 |
| 2025-02-07 | -60.56 | $23.87 | 3804 |
| 2025-02-06 | -61.97 | $23.85 | 1441 |
| 2025-02-05 | -73.94 | $23.68 | 2426 |
| 2025-02-04 | -68.14 | $23.96 | 6100 |
| 2025-02-03 | -33.63 | $24.35 | 8200 |
| 2025-01-31 | -28.33 | $24.39 | 6400 |
| 2025-01-30 | -24.64 | $24.39 | 6900 |
| 2025-01-29 | -22.94 | $24.20 | 3400 |
| 2025-01-28 | -25.97 | $24.13 | 22323 |
| 2025-01-27 | -47.19 | $23.64 | 9600 |
| 2025-01-24 | -24.24 | $24.17 | 14813 |
| 2025-01-23 | -13.42 | $24.42 | 1500 |
| 2025-01-22 | -13.85 | $24.41 | 6242 |
| 2025-01-21 | -21.55 | $24.12 | 10700 |
| 2025-01-17 | -6.36 | $24.55 | 44931 |
| 2025-01-16 | -16.61 | $24.26 | 12020 |
| 2025-01-15 | -6.01 | $24.56 | 36400 |
| 2025-01-14 | -4.24 | $24.61 | 49700 |
| 2025-01-13 | -1.06 | $24.70 | 88444 |
| 2025-01-10 | -2.14 | $24.64 | 7319 |
| 2025-01-08 | -9.16 | $24.18 | 4900 |
| 2025-01-07 | -16.33 | $24.00 | 1100 |
| 2025-01-06 | -26.69 | $23.74 | 9900 |
| 2025-01-03 | -24.70 | $23.79 | 12300 |
| 2025-01-02 | -7.46 | $23.76 | 4300 |
| 2024-12-31 | -16.24 | $23.55 | 7236 |
| 2024-12-30 | -27.41 | $23.33 | 3500 |
| 2024-12-27 | -7.11 | $23.73 | 13400 |
| 2024-12-26 | -1.02 | $23.85 | 1600 |
| 2024-12-24 | -5.58 | $23.76 | 26134 |
| 2024-12-23 | -3.61 | $23.50 | 105824 |
| 2024-12-20 | -2.48 | $23.47 | 13544 |
| 2024-12-19 | -15.53 | $23.26 | 84504 |
| 2024-12-18 | -20.77 | $23.24 | 22500 |
| 2024-12-17 | -4.31 | $23.32 | 2833 |
| 2024-12-16 | -4.31 | $23.32 | 6700 |
| 2024-12-13 | -10.34 | $23.25 | 2700 |
| 2024-12-12 | -11.21 | $23.24 | 7948 |
| 2024-12-11 | 0.00 | $23.37 | 23020 |
| 2024-12-10 | -20.62 | $22.98 | 33418 |
| 2024-12-09 | -27.71 | $22.81 | 1900 |
| 2024-12-06 | -33.73 | $22.76 | 6229 |
| 2024-12-05 | -65.06 | $22.50 | 1710 |
| 2024-12-04 | -34.94 | $22.75 | 1613 |
| 2024-12-03 | -56.63 | $22.57 | 200 |
| 2024-12-02 | -66.27 | $22.49 | 1800 |
| 2024-11-29 | -90.36 | $22.29 | 1600 |
| 2024-11-27 | -89.16 | $22.30 | 3900 |
| 2024-11-26 | -45.07 | $22.72 | 2600 |
| 2024-11-25 | -68.29 | $22.59 | 400 |
| 2024-11-22 | -13.41 | $23.04 | 10200 |
| 2024-11-21 | -45.12 | $22.78 | 26746 |
| 2024-11-20 | -59.76 | $22.66 | 6001 |
| 2024-11-19 | -80.49 | $22.49 | 3600 |
| 2024-11-18 | -72.84 | $22.56 | 3919 |
| 2024-11-15 | -74.07 | $22.55 | 1326 |
| 2024-11-14 | -44.44 | $22.79 | 939 |
| 2024-11-13 | -45.68 | $22.78 | 700 |
| 2024-11-12 | -48.15 | $22.76 | 446 |
| 2024-11-11 | -45.68 | $22.78 | 321 |
| 2024-11-08 | -46.91 | $22.77 | 1300 |
| 2024-11-07 | -29.63 | $22.91 | 11800 |
| 2024-11-06 | -36.47 | $22.84 | 2000 |
| 2024-11-05 | -68.09 | $22.51 | 1100 |
| 2024-11-04 | -81.91 | $22.38 | 1418 |
| 2024-11-01 | -58.51 | $22.60 | 5831 |
| 2024-10-31 | -84.04 | $22.36 | 4132 |
| 2024-10-30 | -26.60 | $22.90 | 8512 |
| 2024-10-29 | -20.54 | $23.10 | 7630 |
| 2024-10-28 | -59.88 | $22.86 | 6200 |
| 2024-10-25 | -70.37 | $22.69 | 18822 |
| 2024-10-24 | -72.29 | $22.67 | 1600 |
| 2024-10-23 | -80.12 | $22.54 | 13625 |
| 2024-10-22 | -60.24 | $22.87 | 14243 |
| 2024-10-21 | -66.87 | $22.76 | 7208 |
| 2024-10-18 | -60.84 | $22.86 | 18014 |
| 2024-10-17 | -75.90 | $22.61 | 8800 |
| 2024-10-16 | -82.53 | $22.50 | 10349 |
| 2024-10-15 | -85.54 | $22.45 | 1429 |
| 2024-10-14 | -77.11 | $22.59 | 2100 |
| 2024-10-11 | -81.33 | $22.52 | 530 |
| 2024-10-10 | -93.37 | $22.32 | 3021 |
| 2024-10-09 | -96.99 | $22.26 | 5446 |
| 2024-10-08 | -96.93 | $22.29 | 2830 |
| 2024-10-07 | -99.37 | $22.30 | 3600 |
| 2024-10-04 | -72.39 | $22.69 | 6300 |
| 2024-10-03 | -60.92 | $22.81 | 1500 |
| 2024-10-02 | -34.48 | $23.27 | 2606 |
| 2024-10-01 | -23.56 | $23.46 | 1221 |
| 2024-09-30 | -18.97 | $23.54 | 1400 |
| 2024-09-27 | -10.92 | $23.68 | 4411 |
| 2024-09-26 | 0.00 | $23.75 | 400 |
| 2024-09-25 | -15.07 | $23.37 | 1900 |
| 2024-09-24 | 0.00 | $23.59 | 7216 |
| 2024-09-23 | -2.61 | $23.25 | 14100 |
| 2024-09-20 | -6.19 | $23.19 | 2430 |
| 2024-09-19 | -8.85 | $23.16 | 9600 |
| 2024-09-18 | -46.79 | $22.71 | 35128 |
| 2024-09-17 | -14.00 | $22.99 | 1617 |
| 2024-09-16 | 0.00 | $23.13 | 6700 |
| 2024-09-13 | -15.63 | $22.94 | 5800 |
| 2024-09-12 | -59.38 | $22.52 | 16500 |
| 2024-09-11 | -59.38 | $22.52 | 7823 |
| 2024-09-10 | -68.75 | $22.43 | 6202 |
| 2024-09-09 | -78.13 | $22.34 | 2300 |
| 2024-09-06 | -86.46 | $22.26 | 21500 |
| 2024-09-05 | -62.20 | $22.58 | 11500 |
| 2024-09-04 | -59.60 | $22.50 | 12528 |
| 2024-09-03 | -61.62 | $22.48 | 10333 |
| 2024-08-30 | -20.33 | $22.84 | 1012 |
| 2024-08-29 | -14.63 | $22.91 | 25100 |
| 2024-08-28 | -38.46 | $22.90 | 2000 |
| 2024-08-27 | -43.78 | $23.08 | 1700 |
| 2024-08-26 | -45.16 | $23.05 | 20024 |
| 2024-08-23 | -47.00 | $23.01 | 11820 |
| 2024-08-22 | -59.45 | $22.74 | 1015 |
| 2024-08-21 | -48.39 | $22.98 | 2600 |
| 2024-08-20 | -57.98 | $22.86 | 1518 |
| 2024-08-19 | -64.16 | $22.86 | 2000 |
| 2024-08-16 | -67.00 | $22.84 | 1625 |
| 2024-08-15 | -70.03 | $22.75 | 3933 |
| 2024-08-14 | -76.99 | $22.64 | 536 |
| 2024-08-13 | -79.09 | $22.64 | 28600 |
| 2024-08-12 | -85.04 | $22.46 | 2000 |
| 2024-08-09 | -87.22 | $22.38 | 11636 |
| 2024-08-08 | -88.97 | $22.31 | 26248 |
| 2024-08-07 | -94.12 | $22.10 | 1500 |
| 2024-08-06 | -94.03 | $22.11 | 2200 |
| 2024-08-05 | -92.36 | $22.18 | 4300 |
| 2024-08-02 | -93.22 | $22.89 | 10000 |
| 2024-08-01 | -95.22 | $23.46 | 20700 |
| 2024-07-31 | -81.78 | $24.03 | 1230 |
| 2024-07-30 | -94.33 | $23.72 | 1839 |
| 2024-07-29 | -91.09 | $23.80 | 430 |
| 2024-07-26 | -86.23 | $23.92 | 1600 |
| 2024-07-25 | -97.17 | $23.65 | 13400 |
| 2024-07-24 | -100.00 | $23.99 | 6439 |
| 2024-07-23 | -91.08 | $24.62 | 1600 |
| 2024-07-22 | -77.71 | $24.83 | 19635 |
| 2024-07-19 | -100.00 | $24.48 | 7970 |
| 2024-07-18 | -81.97 | $25.05 | 59775 |
| 2024-07-17 | -55.74 | $25.37 | 13157 |
| 2024-07-16 | -13.74 | $25.87 | 440 |
| 2024-07-15 | -18.75 | $25.75 | 1540 |
| 2024-07-12 | -6.88 | $25.94 | 6185 |
| 2024-07-11 | -18.13 | $25.76 | 6901 |
| 2024-07-10 | 0.00 | $26.05 | 2738 |
| 2024-07-09 | -17.61 | $25.76 | 3422 |
| 2024-07-08 | -18.87 | $25.74 | 3825 |
| 2024-07-05 | -6.92 | $25.93 | 5950 |
| 2024-07-03 | 0.00 | $25.73 | 2084 |
| 2024-07-02 | -15.97 | $25.45 | 988 |
| 2024-07-01 | -15.13 | $25.46 | 2250 |
| 2024-06-28 | -50.81 | $25.06 | 6827 |
| 2024-06-27 | -58.99 | $25.02 | 1427 |
| 2024-06-26 | -70.39 | $24.98 | 2652 |
| 2024-06-25 | -78.49 | $24.85 | 2031 |
| 2024-06-24 | -76.88 | $24.88 | 4826 |
| 2024-06-21 | -72.58 | $24.96 | 5925 |
| 2024-06-20 | -60.22 | $25.19 | 3442 |
| 2024-06-18 | -77.84 | $24.88 | 4411 |
| 2024-06-17 | -76.88 | $24.91 | 2387 |
| 2024-06-14 | -94.97 | $24.55 | 4469 |
| 2024-06-13 | -86.96 | $24.84 | 9625 |
| 2024-06-12 | -56.52 | $25.40 | 1787 |
| 2024-06-11 | -65.22 | $25.24 | 3021 |
| 2024-06-10 | -44.57 | $25.62 | 627 |
| 2024-06-07 | -64.67 | $25.25 | 2093 |
| 2024-06-06 | -54.89 | $25.43 | 531 |
| 2024-06-05 | -65.22 | $25.24 | 4034 |
| 2024-06-04 | -92.39 | $24.74 | 9076 |
| 2024-06-03 | -57.87 | $25.30 | 8758 |
| 2024-05-31 | -36.18 | $25.55 | 9257 |
| 2024-05-30 | -26.83 | $25.78 | 165 |
| 2024-05-29 | -10.57 | $26.18 | 642 |
| 2024-05-28 | -5.69 | $26.30 | 5937 |
| 2024-05-24 | -28.05 | $25.75 | 7351 |
| 2024-05-23 | -35.77 | $25.56 | 5733 |
| 2024-05-22 | -25.20 | $25.82 | 6871 |
| 2024-05-21 | -4.88 | $26.32 | 3543 |
| 2024-05-20 | -2.03 | $26.39 | 23256 |
| 2024-05-17 | 0.00 | $26.13 | 898 |
| 2024-05-16 | -11.83 | $25.47 | 11674 |
| 2024-05-15 | -14.20 | $25.43 | 5198 |
| 2024-05-14 | -7.69 | $25.54 | 8575 |
| 2024-05-13 | -15.38 | $25.41 | 1831 |
| 2024-05-10 | -22.34 | $25.44 | 474 |
| 2024-05-09 | -36.70 | $25.17 | 16069 |
| 2024-05-08 | -46.81 | $24.98 | 894 |
| 2024-05-07 | -59.57 | $24.74 | 2288 |
| 2024-05-06 | -61.70 | $24.70 | 3343 |
| 2024-05-03 | -86.17 | $24.24 | 59128 |
| 2024-05-02 | -100.00 | $24.39 | 4187 |
| 2024-05-01 | -58.55 | $24.97 | 4842 |
| 2024-04-30 | -42.11 | $25.22 | 9223 |
| 2024-04-29 | -25.66 | $25.47 | 829 |
| 2024-04-26 | -12.50 | $25.67 | 813 |
| 2024-04-25 | -31.88 | $25.35 | 2015 |
| 2024-04-24 | -34.86 | $25.25 | 5340 |
| 2024-04-23 | -41.05 | $25.08 | 11484 |
| 2024-04-22 | -44.90 | $24.98 | 18875 |
| 2024-04-19 | -38.27 | $25.11 | 13092 |
| 2024-04-18 | -36.73 | $25.14 | 4234 |
| 2024-04-17 | -40.09 | $25.01 | 5697 |
| 2024-04-16 | -15.25 | $25.52 | 27520 |
| 2024-04-15 | -11.15 | $25.55 | 6402 |
| 2024-04-12 | -23.88 | $25.12 | 11383 |
| 2024-04-11 | 0.00 | $25.67 | 887 |
| 2024-04-10 | -0.86 | $25.39 | 5239 |
| 2024-04-09 | -11.79 | $24.92 | 303 |
| 2024-04-08 | 0.00 | $25.17 | 9950 |
| 2024-04-05 | -3.95 | $24.91 | 3820 |
| 2024-04-04 | -25.00 | $24.34 | 678 |
| 2024-04-03 | -4.63 | $24.78 | 1957 |
| 2024-04-02 | 0.00 | $24.61 | 662 |
| 2024-04-01 | -0.53 | $24.58 | 3407 |
| 2024-03-28 | 0.00 | $24.29 | 917 |
| 2024-03-27 | -6.71 | $24.11 | 61 |
| 2024-03-26 | -16.78 | $23.96 | 725 |
| 2024-03-25 | -17.45 | $23.95 | 8382 |
| 2024-03-22 | -20.81 | $23.90 | 1378 |
| 2024-03-21 | -12.08 | $24.03 | 15710 |
| 2024-03-20 | -0.80 | $23.96 | 2506 |
| 2024-03-19 | -1.79 | $23.76 | 27040 |
| 2024-03-18 | -3.92 | $23.62 | 9953 |
| 2024-03-15 | -16.16 | $23.47 | 5372 |
| 2024-03-14 | -22.22 | $23.41 | 33349 |
| 2024-03-13 | -33.33 | $23.30 | 4060 |
| 2024-03-12 | -48.65 | $23.09 | 3028 |
| 2024-03-11 | -66.67 | $22.89 | 8440 |
| 2024-03-08 | -58.56 | $22.98 | 9654 |
| 2024-03-07 | -39.64 | $23.19 | 17642 |
| 2024-03-06 | -43.24 | $23.15 | 2316 |
| 2024-03-05 | -43.86 | $23.13 | 512 |
| 2024-03-04 | -0.85 | $23.62 | 17280 |
| 2024-03-01 | -0.90 | $23.55 | 3030 |
| 2024-02-29 | -2.60 | $23.50 | 3501 |
| 2024-02-28 | -5.19 | $23.46 | 2610 |
| 2024-02-27 | -1.41 | $23.40 | 1946 |
| 2024-02-26 | -9.15 | $23.29 | 1328 |
| 2024-02-23 | -25.35 | $23.06 | 4628 |
| 2024-02-22 | 0.00 | $23.31 | 2851 |
| 2024-02-21 | -33.93 | $22.74 | 1588 |
| 2024-02-20 | -15.18 | $22.95 | 4394 |
| 2024-02-16 | -1.79 | $23.10 | 585 |
| 2024-02-15 | -8.49 | $22.89 | 330 |
| 2024-02-14 | -20.47 | $22.72 | 1702 |
| 2024-02-13 | -33.82 | $22.52 | 28133 |
| 2024-02-12 | 0.00 | $22.98 | 16872 |
| 2024-02-09 | -1.59 | $22.86 | 912 |
| 2024-02-08 | 0.00 | $22.88 | 2012 |
| 2024-02-07 | -3.74 | $22.65 | 48844 |
| 2024-02-06 | -6.25 | $22.52 | 1125 |
| 2024-02-05 | 0.00 | $22.56 | 101 |
| 2024-02-02 | 0.00 | $22.54 | 722 |
| 2024-02-01 | -24.00 | $22.19 | 306 |
| 2024-01-31 | -38.67 | $22.08 | 3159 |
| 2024-01-30 | -4.00 | $22.34 | 4468 |
| 2024-01-29 | -2.60 | $22.37 | 8705 |
| 2024-01-26 | -37.25 | $22.26 | 4585 |
| 2024-01-25 | -37.25 | $22.26 | 1396 |
| 2024-01-24 | -51.97 | $22.23 | 12653 |
| 2024-01-23 | -69.29 | $22.01 | 9690 |
| 2024-01-22 | -57.48 | $22.16 | 2240 |
| 2024-01-19 | -80.17 | $22.09 | 5928 |
| 2024-01-18 | -88.52 | $21.90 | 7731 |
| 2024-01-17 | -97.13 | $21.69 | 14902 |
| 2024-01-16 | -94.49 | $21.83 | 5926 |
| 2024-01-12 | -85.17 | $22.05 | 13409 |
| 2024-01-11 | -87.71 | $21.99 | 796 |
| 2024-01-10 | -87.29 | $22.00 | 9838 |
| 2024-01-09 | -91.95 | $21.89 | 1269 |
| 2024-01-08 | -86.02 | $22.03 | 18781 |
| 2024-01-05 | -99.15 | $21.72 | 14366 |
| 2024-01-04 | -99.15 | $21.72 | 2043 |
| 2024-01-03 | -98.72 | $21.74 | 16004 |
| 2024-01-02 | -99.52 | $21.97 | 6914 |
| 2023-12-29 | -90.99 | $22.20 | 2278 |
| 2023-12-28 | -90.64 | $22.22 | 4677 |
| 2023-12-27 | -88.94 | $22.26 | 18969 |
| 2023-12-26 | -91.02 | $22.22 | 79627 |
| 2023-12-22 | -95.51 | $22.11 | 7539 |
| 2023-12-21 | -96.17 | $22.10 | 4540 |
| 2023-12-20 | -44.12 | $23.71 | 10826 |
| 2023-12-19 | -32.35 | $23.95 | 15463 |
| 2023-12-18 | -37.50 | $23.87 | 1044 |
| 2023-12-15 | -42.79 | $23.76 | 1720 |
| 2023-12-14 | -46.64 | $23.76 | 3606 |
| 2023-12-13 | -40.17 | $23.97 | 434 |
| 2023-12-12 | -40.49 | $24.04 | 3964 |
| 2023-12-11 | -57.51 | $24.04 | 1405 |
| 2023-12-08 | -60.69 | $23.93 | 345 |
| 2023-12-07 | -64.45 | $23.80 | 2837 |
| 2023-12-06 | -62.14 | $23.88 | 4695 |
| 2023-12-05 | -61.56 | $23.90 | 4999 |
| 2023-12-04 | -59.25 | $23.98 | 13871 |
| 2023-12-01 | -56.94 | $24.06 | 8500 |
| 2023-11-30 | -90.21 | $24.28 | 13600 |
| 2023-11-29 | -98.55 | $24.13 | 800 |
| 2023-11-28 | -94.93 | $24.23 | 8200 |
| 2023-11-27 | -90.58 | $24.35 | 600 |
| 2023-11-24 | -83.10 | $24.57 | 200 |
| 2023-11-22 | -83.79 | $24.56 | 1100 |
| 2023-11-21 | -88.06 | $24.46 | 2100 |
| 2023-11-20 | -88.06 | $24.46 | 11100 |
| 2023-11-17 | -100.00 | $24.57 | 900 |
| 2023-11-16 | -95.04 | $24.70 | 3100 |
| 2023-11-15 | -88.97 | $24.86 | 800 |
| 2023-11-14 | -98.10 | $24.62 | 15900 |
| 2023-11-13 | -62.74 | $25.87 | 2800 |
| 2023-11-10 | -74.06 | $25.63 | 2600 |
| 2023-11-09 | -76.89 | $25.57 | 5000 |
| 2023-11-08 | -97.64 | $25.13 | 2600 |
| 2023-11-07 | -91.98 | $25.25 | 2400 |
| 2023-11-06 | -83.96 | $25.42 | 6100 |
| 2023-11-03 | -98.58 | $25.11 | 3000 |
| 2023-11-02 | -92.36 | $25.87 | 6600 |
| 2023-11-01 | -69.11 | $26.35 | 2900 |
| 2023-10-31 | -34.96 | $26.77 | 4900 |
| 2023-10-30 | -65.22 | $26.53 | 1000 |
| 2023-10-27 | -47.83 | $26.81 | 2500 |
| 2023-10-26 | -49.69 | $26.78 | 10900 |
| 2023-10-25 | -31.06 | $27.08 | 41400 |
| 2023-10-24 | -65.84 | $26.52 | 2000 |
| 2023-10-23 | -54.66 | $26.70 | 7500 |
| 2023-10-20 | -34.16 | $27.03 | 3900 |
| 2023-10-19 | -22.89 | $27.20 | 100 |
| 2023-10-18 | -30.72 | $27.07 | 2900 |
| 2023-10-17 | -41.08 | $26.82 | 1400 |
| 2023-10-16 | -56.76 | $26.53 | 1200 |
| 2023-10-13 | -61.62 | $26.44 | 2700 |
| 2023-10-12 | -49.19 | $26.67 | 100 |
| 2023-10-11 | -87.03 | $25.97 | 46200 |
| 2023-10-10 | -68.59 | $26.27 | 1200 |
| 2023-10-09 | -67.54 | $26.29 | 900 |
| 2023-10-06 | -48.47 | $26.63 | 4200 |
| 2023-10-05 | -52.91 | $26.49 | 700 |
| 2023-10-04 | -37.38 | $26.81 | 18500 |
| 2023-10-03 | -3.88 | $27.50 | 100300 |
| 2023-10-02 | 0.00 | $27.32 | 1800 |
| 2023-09-29 | -23.98 | $26.59 | 2500 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.08
2026-08-12
Close Price
$29.48
Vol: 12935Average Directional Index - Detailed Analysis
Minimum
4.68
Average
17.18
Maximum
54.44
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 9.08 | $29.48 | 12935 |
| 2026-08-11 | 9.47 | $29.36 | 708 |
| 2026-08-10 | 9.70 | $29.40 | 9217 |
| 2026-08-07 | 9.97 | $28.99 | 5410 |
| 2026-08-06 | 9.33 | $28.92 | 13040 |
| 2026-08-05 | 8.65 | $28.40 | 36035 |
| 2026-08-04 | 8.26 | $28.96 | 2137 |
| 2026-08-03 | 8.41 | $28.88 | 2400 |
| 2026-07-31 | 8.44 | $29.03 | 938 |
| 2026-07-30 | 8.79 | $28.65 | 566412 |
| 2026-07-29 | 8.56 | $28.79 | 4000 |
| 2026-07-28 | 8.71 | $28.81 | 2900 |
| 2026-07-27 | 8.67 | $29.06 | 1000 |
| 2026-07-24 | 9.11 | $29.21 | 13307 |
| 2026-07-23 | 9.38 | $29.38 | 1800 |
| 2026-07-22 | 9.29 | $29.34 | 3800 |
| 2026-07-21 | 9.26 | $29.19 | 1408 |
| 2026-07-20 | 9.46 | $28.71 | 943 |
| 2026-07-17 | 9.44 | $28.60 | 54542 |
| 2026-07-16 | 9.33 | $28.80 | 700 |
| 2026-07-15 | 9.76 | $28.69 | 730 |
| 2026-07-14 | 9.93 | $28.90 | 9700 |
| 2026-07-13 | 10.33 | $28.99 | 2600 |
| 2026-07-10 | 10.79 | $28.78 | 2722 |
| 2026-07-09 | 11.13 | $28.77 | 400 |
| 2026-07-08 | 11.23 | $28.69 | 1033 |
| 2026-07-07 | 11.21 | $28.91 | 1732 |
| 2026-07-06 | 11.42 | $28.97 | 432 |
| 2026-07-02 | 11.82 | $28.65 | 5902 |
| 2026-07-01 | 11.91 | $28.94 | 1800 |
| 2026-06-30 | 12.43 | $28.90 | 2000 |
| 2026-06-29 | 12.96 | $28.54 | 3002 |
| 2026-06-26 | 12.85 | $28.43 | 7319 |
| 2026-06-25 | 12.63 | $28.60 | 10800 |
| 2026-06-24 | 12.42 | $28.42 | 4903 |
| 2026-06-23 | 12.22 | $28.84 | 5403 |
| 2026-06-22 | 12.56 | $29.38 | 1200 |
| 2026-06-18 | 12.84 | $29.19 | 1502 |
| 2026-06-17 | 13.47 | $28.93 | 600 |
| 2026-06-16 | 13.76 | $28.88 | 67325 |
| 2026-06-15 | 14.08 | $29.12 | 7819 |
| 2026-06-12 | 14.56 | $28.86 | 8917 |
| 2026-06-11 | 14.65 | $28.67 | 2500 |
| 2026-06-10 | 14.27 | $28.45 | 4342 |
| 2026-06-09 | 13.88 | $28.70 | 16500 |
| 2026-06-08 | 13.53 | $29.07 | 10815 |
| 2026-06-05 | 13.90 | $28.80 | 8000 |
| 2026-06-04 | 14.30 | $29.60 | 25931 |
| 2026-06-03 | 14.17 | $29.61 | 900 |
| 2026-06-02 | 13.60 | $29.67 | 5800 |
| 2026-06-01 | 13.01 | $29.56 | 2630 |
| 2026-05-29 | 12.38 | $29.22 | 244528 |
| 2026-05-28 | 12.99 | $29.21 | 2426 |
| 2026-05-27 | 13.56 | $29.26 | 3.0M |
| 2026-05-26 | 14.13 | $29.50 | 4006 |
| 2026-05-22 | 14.11 | $29.47 | 14335 |
| 2026-05-21 | 14.06 | $29.56 | 5049 |
| 2026-05-20 | 13.76 | $29.51 | 4900 |
| 2026-05-19 | 13.44 | $29.65 | 3742 |
| 2026-05-18 | 12.86 | $29.66 | 3227 |
| 2026-05-15 | 12.16 | $29.64 | 48000 |
| 2026-05-14 | 11.49 | $29.85 | 8438 |
| 2026-05-13 | 10.51 | $29.85 | 20570 |
| 2026-05-12 | 9.26 | $29.76 | 1010 |
| 2026-05-11 | 8.18 | $29.52 | 2100 |
| 2026-05-08 | 7.36 | $29.06 | 948 |
| 2026-05-07 | 7.25 | $28.90 | 6431 |
| 2026-05-06 | 7.29 | $28.97 | 3400 |
| 2026-05-05 | 7.13 | $28.95 | 1621 |
| 2026-05-04 | 6.85 | $28.79 | 644 |
| 2026-05-01 | 6.87 | $28.78 | 800 |
| 2026-04-30 | 6.88 | $28.82 | 6812 |
| 2026-04-29 | 6.83 | $28.76 | 7200 |
| 2026-04-28 | 6.89 | $28.61 | 1500 |
| 2026-04-27 | 7.19 | $28.60 | 15939 |
| 2026-04-24 | 7.54 | $28.48 | 2800 |
| 2026-04-23 | 7.84 | $28.47 | 6000 |
| 2026-04-22 | 8.11 | $28.48 | 519 |
| 2026-04-21 | 8.52 | $28.31 | 3507 |
| 2026-04-20 | 8.90 | $28.28 | 6219 |
| 2026-04-17 | 9.08 | $28.22 | 14400 |
| 2026-04-16 | 9.26 | $28.46 | 37500 |
| 2026-04-15 | 9.71 | $28.31 | 2600 |
| 2026-04-14 | 9.98 | $28.25 | 5000 |
| 2026-04-13 | 10.27 | $28.42 | 3949 |
| 2026-04-10 | 10.81 | $28.31 | 1100 |
| 2026-04-09 | 11.18 | $28.26 | 2224 |
| 2026-04-08 | 11.56 | $28.11 | 7000 |
| 2026-04-07 | 11.63 | $28.68 | 3400 |
| 2026-04-06 | 11.76 | $28.67 | 2000 |
| 2026-04-02 | 12.17 | $28.58 | 3827 |
| 2026-04-01 | 12.72 | $28.29 | 2132 |
| 2026-03-31 | 13.07 | $28.26 | 6328 |
| 2026-03-30 | 13.45 | $28.28 | 3600 |
| 2026-03-27 | 13.81 | $28.27 | 2418 |
| 2026-03-26 | 14.19 | $28.05 | 5921 |
| 2026-03-25 | 14.37 | $27.99 | 3200 |
| 2026-03-24 | 14.40 | $27.93 | 21521 |
| 2026-03-23 | 14.44 | $27.76 | 5000 |
| 2026-03-20 | 14.44 | $28.10 | 3934 |
| 2026-03-19 | 14.71 | $28.23 | 11338 |
| 2026-03-18 | 15.10 | $28.71 | 15100 |
| 2026-03-17 | 15.70 | $28.88 | 49100 |
| 2026-03-16 | 16.21 | $28.73 | 10534 |
| 2026-03-13 | 16.85 | $28.61 | 3600 |
| 2026-03-12 | 17.53 | $28.89 | 1400 |
| 2026-03-11 | 17.99 | $28.96 | 9634 |
| 2026-03-10 | 18.58 | $28.97 | 18713 |
| 2026-03-09 | 19.05 | $28.80 | 17822 |
| 2026-03-06 | 19.72 | $28.67 | 24400 |
| 2026-03-05 | 20.53 | $28.39 | 6900 |
| 2026-03-04 | 21.57 | $28.77 | 6622 |
| 2026-03-03 | 22.37 | $28.44 | 2700 |
| 2026-03-02 | 23.42 | $29.24 | 4736 |
| 2026-02-27 | 23.57 | $29.46 | 5336 |
| 2026-02-26 | 23.44 | $29.21 | 3400 |
| 2026-02-25 | 23.48 | $29.10 | 19900 |
| 2026-02-24 | 23.40 | $28.89 | 5900 |
| 2026-02-23 | 23.62 | $28.79 | 4300 |
| 2026-02-20 | 23.84 | $28.84 | 30544 |
| 2026-02-19 | 24.20 | $28.53 | 9631 |
| 2026-02-18 | 24.79 | $28.56 | 14200 |
| 2026-02-17 | 25.30 | $28.20 | 5300 |
| 2026-02-13 | 26.12 | $28.35 | 6900 |
| 2026-02-12 | 26.61 | $28.27 | 4500 |
| 2026-02-11 | 27.12 | $28.97 | 5900 |
| 2026-02-10 | 26.99 | $28.83 | 3700 |
| 2026-02-09 | 26.98 | $29.11 | 12400 |
| 2026-02-06 | 26.98 | $28.65 | 56105 |
| 2026-02-05 | 27.27 | $27.81 | 3600 |
| 2026-02-04 | 27.85 | $28.63 | 4800 |
| 2026-02-03 | 27.86 | $28.72 | 5103 |
| 2026-02-02 | 27.77 | $28.34 | 27000 |
| 2026-01-30 | 27.95 | $28.36 | 26547 |
| 2026-01-29 | 28.14 | $29.73 | 18900 |
| 2026-01-28 | 27.26 | $29.58 | 29500 |
| 2026-01-27 | 25.88 | $29.35 | 4207 |
| 2026-01-26 | 25.01 | $28.93 | 23900 |
| 2026-01-23 | 24.20 | $28.77 | 94823 |
| 2026-01-22 | 23.57 | $28.62 | 800 |
| 2026-01-21 | 23.05 | $28.30 | 7900 |
| 2026-01-20 | 22.75 | $27.78 | 11937 |
| 2026-01-16 | 22.69 | $28.04 | 4100 |
| 2026-01-15 | 22.45 | $28.20 | 3117 |
| 2026-01-14 | 21.83 | $28.32 | 4600 |
| 2026-01-13 | 21.21 | $28.01 | 17500 |
| 2026-01-12 | 20.58 | $28.15 | 4000 |
| 2026-01-09 | 19.96 | $27.66 | 90839 |
| 2026-01-08 | 19.65 | $27.19 | 10800 |
| 2026-01-07 | 19.69 | $27.30 | 18019 |
| 2026-01-06 | 19.26 | $27.69 | 2010 |
| 2026-01-05 | 18.61 | $27.23 | 17500 |
| 2026-01-02 | 18.20 | $26.58 | 4100 |
| 2025-12-31 | 18.27 | $26.34 | 1011 |
| 2025-12-30 | 18.61 | $26.72 | 1200 |
| 2025-12-29 | 18.48 | $26.39 | 7621 |
| 2025-12-26 | 18.69 | $27.23 | 1300 |
| 2025-12-24 | 17.59 | $26.64 | 1400 |
| 2025-12-23 | 16.97 | $26.61 | 6000 |
| 2025-12-22 | 16.35 | $26.43 | 1400 |
| 2025-12-19 | 15.91 | $26.64 | 30518 |
| 2025-12-18 | 15.06 | $26.16 | 600 |
| 2025-12-17 | 14.72 | $26.02 | 726 |
| 2025-12-16 | 14.35 | $25.98 | 1100 |
| 2025-12-15 | 14.28 | $26.14 | 2300 |
| 2025-12-12 | 13.82 | $25.99 | 1000 |
| 2025-12-11 | 13.33 | $26.34 | 2404 |
| 2025-12-10 | 12.71 | $26.07 | 3006 |
| 2025-12-09 | 12.41 | $25.90 | 2100 |
| 2025-12-08 | 12.29 | $25.71 | 6000 |
| 2025-12-05 | 12.43 | $25.74 | 88000 |
| 2025-12-04 | 12.41 | $25.73 | 11406 |
| 2025-12-03 | 12.46 | $25.84 | 4687 |
| 2025-12-02 | 12.35 | $25.82 | 2500 |
| 2025-12-01 | 12.25 | $25.74 | 2100 |
| 2025-11-28 | 12.15 | $25.84 | 313 |
| 2025-11-26 | 11.94 | $25.61 | 1600 |
| 2025-11-25 | 11.92 | $25.35 | 308 |
| 2025-11-24 | 12.22 | $25.16 | 8600 |
| 2025-11-21 | 12.76 | $24.80 | 2800 |
| 2025-11-20 | 13.24 | $24.66 | 14446 |
| 2025-11-19 | 13.75 | $24.89 | 4401 |
| 2025-11-18 | 13.99 | $24.66 | 1900 |
| 2025-11-17 | 14.05 | $24.76 | 6010 |
| 2025-11-14 | 14.23 | $25.02 | 700 |
| 2025-11-13 | 14.71 | $25.37 | 925 |
| 2025-11-12 | 15.37 | $25.96 | 441 |
| 2025-11-11 | 15.29 | $25.65 | 1508 |
| 2025-11-10 | 15.60 | $25.43 | 1500 |
| 2025-11-07 | 16.17 | $24.79 | 2800 |
| 2025-11-06 | 16.36 | $24.77 | 4433 |
| 2025-11-05 | 16.79 | $24.98 | 3041 |
| 2025-11-04 | 17.47 | $24.78 | 2300 |
| 2025-11-03 | 18.11 | $25.17 | 13010 |
| 2025-10-31 | 18.86 | $25.19 | 1240 |
| 2025-10-30 | 19.56 | $25.24 | 447 |
| 2025-10-29 | 20.23 | $25.12 | 37500 |
| 2025-10-28 | 20.94 | $25.32 | 4845 |
| 2025-10-27 | 21.47 | $25.40 | 17609 |
| 2025-10-24 | 22.00 | $25.35 | 15200 |
| 2025-10-23 | 22.51 | $25.27 | 337 |
| 2025-10-22 | 23.10 | $25.13 | 5946 |
| 2025-10-21 | 23.94 | $25.25 | 2944 |
| 2025-10-20 | 24.51 | $25.86 | 5532 |
| 2025-10-17 | 24.54 | $25.23 | 72343 |
| 2025-10-16 | 25.18 | $25.64 | 1500 |
| 2025-10-15 | 25.38 | $25.51 | 4000 |
| 2025-10-14 | 25.75 | $25.18 | 4000 |
| 2025-10-13 | 26.36 | $25.27 | 4048 |
| 2025-10-10 | 27.04 | $24.23 | 3210 |
| 2025-10-09 | 28.01 | $25.12 | 10148 |
| 2025-10-08 | 27.84 | $25.48 | 4742 |
| 2025-10-07 | 26.70 | $25.07 | 10505 |
| 2025-10-06 | 25.77 | $25.21 | 1727 |
| 2025-10-03 | 24.32 | $24.80 | 41524 |
| 2025-10-02 | 23.07 | $24.46 | 2328 |
| 2025-10-01 | 21.89 | $24.54 | 5190 |
| 2025-09-30 | 20.84 | $24.34 | 3000 |
| 2025-09-29 | 19.92 | $24.24 | 622 |
| 2025-09-26 | 19.06 | $24.05 | 1500 |
| 2025-09-25 | 18.41 | $23.71 | 1541 |
| 2025-09-24 | 18.17 | $23.80 | 3000 |
| 2025-09-23 | 17.38 | $23.93 | 67200 |
| 2025-09-22 | 16.46 | $23.87 | 2425 |
| 2025-09-19 | 15.80 | $23.52 | 400 |
| 2025-09-18 | 15.54 | $23.44 | 10900 |
| 2025-09-17 | 15.26 | $23.31 | 3615 |
| 2025-09-16 | 15.04 | $23.64 | 100705 |
| 2025-09-15 | 13.72 | $23.64 | 746 |
| 2025-09-12 | 12.45 | $23.39 | 16832 |
| 2025-09-11 | 11.36 | $23.35 | 3600 |
| 2025-09-10 | 10.33 | $23.10 | 500 |
| 2025-09-09 | 9.62 | $22.97 | 614 |
| 2025-09-08 | 9.14 | $23.02 | 2429 |
| 2025-09-05 | 8.63 | $22.78 | 2206 |
| 2025-09-04 | 8.69 | $22.86 | 1439 |
| 2025-09-03 | 8.64 | $22.75 | 300 |
| 2025-09-02 | 8.78 | $22.74 | 7916 |
| 2025-08-29 | 8.97 | $22.59 | 5100 |
| 2025-08-28 | 9.42 | $22.60 | 517 |
| 2025-08-27 | 9.91 | $22.44 | 1410 |
| 2025-08-26 | 10.22 | $22.40 | 214 |
| 2025-08-25 | 10.74 | $22.42 | 2121 |
| 2025-08-22 | 11.24 | $22.55 | 1700 |
| 2025-08-21 | 11.77 | $22.13 | 4022 |
| 2025-08-20 | 11.77 | $22.16 | 16200 |
| 2025-08-19 | 11.69 | $22.06 | 15900 |
| 2025-08-18 | 11.60 | $22.30 | 900 |
| 2025-08-15 | 11.95 | $22.29 | 1622 |
| 2025-08-14 | 12.32 | $22.35 | 2110 |
| 2025-08-13 | 12.70 | $22.37 | 733 |
| 2025-08-12 | 13.23 | $22.20 | 8200 |
| 2025-08-11 | 13.51 | $21.98 | 3400 |
| 2025-08-08 | 13.58 | $22.14 | 3730 |
| 2025-08-07 | 13.88 | $21.98 | 2044 |
| 2025-08-06 | 14.13 | $21.85 | 8000 |
| 2025-08-05 | 13.91 | $21.74 | 2212 |
| 2025-08-04 | 13.44 | $21.78 | 640 |
| 2025-08-01 | 12.95 | $21.50 | 5500 |
| 2025-07-31 | 12.01 | $21.77 | 3013 |
| 2025-07-30 | 11.40 | $22.02 | 10632 |
| 2025-07-29 | 11.09 | $22.61 | 1800 |
| 2025-07-28 | 11.32 | $22.40 | 46519 |
| 2025-07-25 | 11.58 | $23.06 | 4900 |
| 2025-07-24 | 11.35 | $23.35 | 5100 |
| 2025-07-23 | 10.58 | $23.44 | 7328 |
| 2025-07-22 | 9.76 | $23.06 | 1100 |
| 2025-07-21 | 9.49 | $22.85 | 5208 |
| 2025-07-18 | 9.39 | $22.66 | 23734 |
| 2025-07-17 | 9.48 | $22.67 | 14348 |
| 2025-07-16 | 9.90 | $22.53 | 3346 |
| 2025-07-15 | 10.24 | $22.45 | 5934 |
| 2025-07-14 | 10.70 | $22.70 | 25347 |
| 2025-07-11 | 10.60 | $22.89 | 64700 |
| 2025-07-10 | 10.02 | $22.76 | 1100 |
| 2025-07-09 | 9.74 | $22.69 | 6924 |
| 2025-07-08 | 9.56 | $22.47 | 8000 |
| 2025-07-07 | 9.67 | $22.24 | 10340 |
| 2025-07-03 | 10.08 | $22.47 | 436 |
| 2025-07-02 | 10.02 | $22.43 | 1000 |
| 2025-07-01 | 10.04 | $22.24 | 24710 |
| 2025-06-30 | 10.35 | $22.20 | 4103 |
| 2025-06-27 | 10.86 | $22.07 | 1400 |
| 2025-06-26 | 11.38 | $22.18 | 4631 |
| 2025-06-25 | 11.92 | $21.82 | 4000 |
| 2025-06-24 | 11.60 | $21.78 | 7400 |
| 2025-06-23 | 11.43 | $21.81 | 12300 |
| 2025-06-20 | 11.24 | $21.73 | 2338 |
| 2025-06-18 | 11.18 | $21.83 | 9500 |
| 2025-06-17 | 11.31 | $21.93 | 804 |
| 2025-06-16 | 11.64 | $22.14 | 2800 |
| 2025-06-13 | 12.06 | $22.01 | 2000 |
| 2025-06-12 | 12.67 | $22.12 | 5914 |
| 2025-06-11 | 13.12 | $21.98 | 3008 |
| 2025-06-10 | 13.67 | $22.07 | 2200 |
| 2025-06-09 | 14.08 | $22.13 | 7000 |
| 2025-06-06 | 14.52 | $22.03 | 4800 |
| 2025-06-05 | 15.10 | $21.97 | 2500 |
| 2025-06-04 | 15.75 | $21.97 | 600 |
| 2025-06-03 | 16.57 | $21.91 | 14300 |
| 2025-06-02 | 17.33 | $22.00 | 22800 |
| 2025-05-30 | 18.21 | $21.65 | 3200 |
| 2025-05-29 | 18.51 | $21.72 | 700 |
| 2025-05-28 | 19.04 | $21.66 | 918 |
| 2025-05-27 | 19.56 | $21.80 | 9400 |
| 2025-05-23 | 20.30 | $21.75 | 10000 |
| 2025-05-22 | 20.91 | $21.70 | 7221 |
| 2025-05-21 | 21.70 | $21.72 | 1144 |
| 2025-05-20 | 22.57 | $21.64 | 2900 |
| 2025-05-19 | 23.25 | $21.45 | 47202 |
| 2025-05-16 | 23.73 | $21.26 | 3400 |
| 2025-05-15 | 23.79 | $21.35 | 8841 |
| 2025-05-14 | 23.91 | $21.18 | 1634 |
| 2025-05-13 | 23.96 | $21.32 | 7800 |
| 2025-05-12 | 24.03 | $21.22 | 12000 |
| 2025-05-09 | 23.93 | $21.61 | 3016 |
| 2025-05-08 | 24.24 | $21.51 | 2245 |
| 2025-05-07 | 24.57 | $21.78 | 17129 |
| 2025-05-06 | 25.23 | $21.96 | 21500 |
| 2025-05-05 | 26.08 | $21.76 | 10800 |
| 2025-05-02 | 26.66 | $21.45 | 17145 |
| 2025-05-01 | 27.02 | $21.50 | 7100 |
| 2025-04-30 | 27.24 | $21.70 | 2800 |
| 2025-04-29 | 27.70 | $21.83 | 6100 |
| 2025-04-28 | 28.28 | $21.88 | 41900 |
| 2025-04-25 | 28.89 | $21.70 | 1531 |
| 2025-04-24 | 29.16 | $21.86 | 4100 |
| 2025-04-23 | 29.47 | $21.83 | 12543 |
| 2025-04-22 | 29.77 | $21.99 | 45400 |
| 2025-04-21 | 30.32 | $22.09 | 26800 |
| 2025-04-17 | 31.03 | $21.75 | 11300 |
| 2025-04-16 | 31.18 | $21.95 | 54927 |
| 2025-04-15 | 31.43 | $21.69 | 70100 |
| 2025-04-14 | 31.13 | $21.54 | 11900 |
| 2025-04-11 | 30.60 | $21.69 | 21700 |
| 2025-04-10 | 30.21 | $21.61 | 21200 |
| 2025-04-09 | 29.52 | $21.96 | 15820 |
| 2025-04-08 | 28.85 | $21.43 | 9325 |
| 2025-04-07 | 27.82 | $21.43 | 15800 |
| 2025-04-04 | 26.44 | $21.69 | 10118 |
| 2025-04-03 | 25.13 | $22.40 | 1422 |
| 2025-04-02 | 24.19 | $23.38 | 4410 |
| 2025-04-01 | 24.03 | $23.36 | 3647 |
| 2025-03-31 | 23.77 | $23.50 | 1315 |
| 2025-03-28 | 23.59 | $23.49 | 2035 |
| 2025-03-27 | 23.48 | $23.70 | 1400 |
| 2025-03-26 | 23.55 | $23.52 | 8500 |
| 2025-03-25 | 23.43 | $23.69 | 4233 |
| 2025-03-24 | 23.39 | $23.48 | 6429 |
| 2025-03-21 | 23.16 | $23.46 | 1815 |
| 2025-03-20 | 22.79 | $23.60 | 2619 |
| 2025-03-19 | 22.59 | $23.66 | 2508 |
| 2025-03-18 | 22.46 | $23.66 | 11800 |
| 2025-03-17 | 22.32 | $23.51 | 8707 |
| 2025-03-14 | 21.93 | $23.57 | 20000 |
| 2025-03-13 | 21.65 | $23.40 | 13100 |
| 2025-03-12 | 21.21 | $23.31 | 18000 |
| 2025-03-11 | 20.57 | $23.15 | 30300 |
| 2025-03-10 | 19.82 | $23.02 | 8200 |
| 2025-03-07 | 18.84 | $23.48 | 4608 |
| 2025-03-06 | 17.89 | $23.40 | 37329 |
| 2025-03-05 | 17.06 | $23.64 | 9637 |
| 2025-03-04 | 16.19 | $23.29 | 4900 |
| 2025-03-03 | 15.10 | $23.34 | 8431 |
| 2025-02-28 | 14.09 | $23.36 | 18112 |
| 2025-02-27 | 12.44 | $23.21 | 300 |
| 2025-02-26 | 11.15 | $23.34 | 5141 |
| 2025-02-25 | 9.86 | $23.32 | 7600 |
| 2025-02-24 | 8.50 | $23.77 | 2004 |
| 2025-02-21 | 7.56 | $23.70 | 16800 |
| 2025-02-20 | 6.56 | $24.25 | 1300 |
| 2025-02-19 | 6.67 | $24.68 | 4900 |
| 2025-02-18 | 6.87 | $24.74 | 1933 |
| 2025-02-14 | 7.09 | $24.09 | 2200 |
| 2025-02-13 | 7.11 | $24.52 | 1748 |
| 2025-02-12 | 7.13 | $24.75 | 1814 |
| 2025-02-11 | 7.11 | $24.43 | 940 |
| 2025-02-10 | 7.45 | $24.50 | 9643 |
| 2025-02-07 | 7.81 | $23.87 | 3804 |
| 2025-02-06 | 7.79 | $23.85 | 1441 |
| 2025-02-05 | 7.52 | $23.68 | 2426 |
| 2025-02-04 | 6.95 | $23.96 | 6100 |
| 2025-02-03 | 6.97 | $24.35 | 8200 |
| 2025-01-31 | 7.32 | $24.39 | 6400 |
| 2025-01-30 | 7.51 | $24.39 | 6900 |
| 2025-01-29 | 7.85 | $24.20 | 3400 |
| 2025-01-28 | 8.23 | $24.13 | 22323 |
| 2025-01-27 | 8.49 | $23.64 | 9600 |
| 2025-01-24 | 8.29 | $24.17 | 14813 |
| 2025-01-23 | 8.72 | $24.42 | 1500 |
| 2025-01-22 | 8.95 | $24.41 | 6242 |
| 2025-01-21 | 9.20 | $24.12 | 10700 |
| 2025-01-17 | 9.41 | $24.55 | 44931 |
| 2025-01-16 | 9.82 | $24.26 | 12020 |
| 2025-01-15 | 10.28 | $24.56 | 36400 |
| 2025-01-14 | 10.76 | $24.61 | 49700 |
| 2025-01-13 | 10.70 | $24.70 | 88444 |
| 2025-01-10 | 10.64 | $24.64 | 7319 |
| 2025-01-08 | 10.60 | $24.18 | 4900 |
| 2025-01-07 | 11.01 | $24.00 | 1100 |
| 2025-01-06 | 11.45 | $23.74 | 9900 |
| 2025-01-03 | 11.75 | $23.79 | 12300 |
| 2025-01-02 | 12.06 | $23.76 | 4300 |
| 2024-12-31 | 11.78 | $23.55 | 7236 |
| 2024-12-30 | 11.17 | $23.33 | 3500 |
| 2024-12-27 | 10.15 | $23.73 | 13400 |
| 2024-12-26 | 10.23 | $23.85 | 1600 |
| 2024-12-24 | 10.60 | $23.76 | 26134 |
| 2024-12-23 | 10.99 | $23.50 | 105824 |
| 2024-12-20 | 10.95 | $23.47 | 13544 |
| 2024-12-19 | 10.77 | $23.26 | 84504 |
| 2024-12-18 | 10.55 | $23.24 | 22500 |
| 2024-12-17 | 9.81 | $23.32 | 2833 |
| 2024-12-16 | 9.29 | $23.32 | 6700 |
| 2024-12-13 | 8.74 | $23.25 | 2700 |
| 2024-12-12 | 8.29 | $23.24 | 7948 |
| 2024-12-11 | 7.84 | $23.37 | 23020 |
| 2024-12-10 | 7.17 | $22.98 | 33418 |
| 2024-12-09 | 6.70 | $22.81 | 1900 |
| 2024-12-06 | 6.73 | $22.76 | 6229 |
| 2024-12-05 | 6.72 | $22.50 | 1710 |
| 2024-12-04 | 7.06 | $22.75 | 1613 |
| 2024-12-03 | 7.01 | $22.57 | 200 |
| 2024-12-02 | 7.34 | $22.49 | 1800 |
| 2024-11-29 | 7.63 | $22.29 | 1600 |
| 2024-11-27 | 7.61 | $22.30 | 3900 |
| 2024-11-26 | 7.55 | $22.72 | 2600 |
| 2024-11-25 | 7.80 | $22.59 | 400 |
| 2024-11-22 | 8.12 | $23.04 | 10200 |
| 2024-11-21 | 8.09 | $22.78 | 26746 |
| 2024-11-20 | 8.51 | $22.66 | 6001 |
| 2024-11-19 | 8.72 | $22.49 | 3600 |
| 2024-11-18 | 8.59 | $22.56 | 3919 |
| 2024-11-15 | 8.87 | $22.55 | 1326 |
| 2024-11-14 | 9.16 | $22.79 | 939 |
| 2024-11-13 | 9.46 | $22.78 | 700 |
| 2024-11-12 | 9.82 | $22.76 | 446 |
| 2024-11-11 | 10.26 | $22.78 | 321 |
| 2024-11-08 | 10.66 | $22.77 | 1300 |
| 2024-11-07 | 11.08 | $22.91 | 11800 |
| 2024-11-06 | 11.31 | $22.84 | 2000 |
| 2024-11-05 | 11.67 | $22.51 | 1100 |
| 2024-11-04 | 12.06 | $22.38 | 1418 |
| 2024-11-01 | 12.27 | $22.60 | 5831 |
| 2024-10-31 | 12.76 | $22.36 | 4132 |
| 2024-10-30 | 12.87 | $22.90 | 8512 |
| 2024-10-29 | 13.18 | $23.10 | 7630 |
| 2024-10-28 | 13.34 | $22.86 | 6200 |
| 2024-10-25 | 13.83 | $22.69 | 18822 |
| 2024-10-24 | 14.48 | $22.67 | 1600 |
| 2024-10-23 | 14.95 | $22.54 | 13625 |
| 2024-10-22 | 15.31 | $22.87 | 14243 |
| 2024-10-21 | 16.08 | $22.76 | 7208 |
| 2024-10-18 | 16.76 | $22.86 | 18014 |
| 2024-10-17 | 17.57 | $22.61 | 8800 |
| 2024-10-16 | 18.07 | $22.50 | 10349 |
| 2024-10-15 | 18.30 | $22.45 | 1429 |
| 2024-10-14 | 18.48 | $22.59 | 2100 |
| 2024-10-11 | 18.72 | $22.52 | 530 |
| 2024-10-10 | 18.84 | $22.32 | 3021 |
| 2024-10-09 | 18.59 | $22.26 | 5446 |
| 2024-10-08 | 18.23 | $22.29 | 2830 |
| 2024-10-07 | 17.89 | $22.30 | 3600 |
| 2024-10-04 | 17.59 | $22.69 | 6300 |
| 2024-10-03 | 17.63 | $22.81 | 1500 |
| 2024-10-02 | 17.90 | $23.27 | 2606 |
| 2024-10-01 | 18.70 | $23.46 | 1221 |
| 2024-09-30 | 19.43 | $23.54 | 1400 |
| 2024-09-27 | 20.25 | $23.68 | 4411 |
| 2024-09-26 | 21.05 | $23.75 | 400 |
| 2024-09-25 | 22.09 | $23.37 | 1900 |
| 2024-09-24 | 22.91 | $23.59 | 7216 |
| 2024-09-23 | 24.03 | $23.25 | 14100 |
| 2024-09-20 | 24.64 | $23.19 | 2430 |
| 2024-09-19 | 25.10 | $23.16 | 9600 |
| 2024-09-18 | 25.62 | $22.71 | 35128 |
| 2024-09-17 | 26.10 | $22.99 | 1617 |
| 2024-09-16 | 27.21 | $23.13 | 6700 |
| 2024-09-13 | 28.39 | $22.94 | 5800 |
| 2024-09-12 | 29.36 | $22.52 | 16500 |
| 2024-09-11 | 29.79 | $22.52 | 7823 |
| 2024-09-10 | 29.90 | $22.43 | 6202 |
| 2024-09-09 | 29.82 | $22.34 | 2300 |
| 2024-09-06 | 29.54 | $22.26 | 21500 |
| 2024-09-05 | 29.24 | $22.58 | 11500 |
| 2024-09-04 | 29.34 | $22.50 | 12528 |
| 2024-09-03 | 29.22 | $22.48 | 10333 |
| 2024-08-30 | 29.09 | $22.84 | 1012 |
| 2024-08-29 | 29.41 | $22.91 | 25100 |
| 2024-08-28 | 29.75 | $22.90 | 2000 |
| 2024-08-27 | 29.95 | $23.08 | 1700 |
| 2024-08-26 | 30.32 | $23.05 | 20024 |
| 2024-08-23 | 30.78 | $23.01 | 11820 |
| 2024-08-22 | 31.23 | $22.74 | 1015 |
| 2024-08-21 | 31.17 | $22.98 | 2600 |
| 2024-08-20 | 31.30 | $22.86 | 1518 |
| 2024-08-19 | 31.28 | $22.86 | 2000 |
| 2024-08-16 | 31.19 | $22.84 | 1625 |
| 2024-08-15 | 31.10 | $22.75 | 3933 |
| 2024-08-14 | 30.80 | $22.64 | 536 |
| 2024-08-13 | 30.24 | $22.64 | 28600 |
| 2024-08-12 | 29.65 | $22.46 | 2000 |
| 2024-08-09 | 28.80 | $22.38 | 11636 |
| 2024-08-08 | 27.78 | $22.31 | 26248 |
| 2024-08-07 | 26.52 | $22.10 | 1500 |
| 2024-08-06 | 24.85 | $22.11 | 2200 |
| 2024-08-05 | 23.09 | $22.18 | 4300 |
| 2024-08-02 | 21.25 | $22.89 | 10000 |
| 2024-08-01 | 19.67 | $23.46 | 20700 |
| 2024-07-31 | 18.41 | $24.03 | 1230 |
| 2024-07-30 | 17.63 | $23.72 | 1839 |
| 2024-07-29 | 16.34 | $23.80 | 430 |
| 2024-07-26 | 15.10 | $23.92 | 1600 |
| 2024-07-25 | 13.84 | $23.65 | 13400 |
| 2024-07-24 | 12.51 | $23.99 | 6439 |
| 2024-07-23 | 11.44 | $24.62 | 1600 |
| 2024-07-22 | 10.80 | $24.83 | 19635 |
| 2024-07-19 | 10.15 | $24.48 | 7970 |
| 2024-07-18 | 9.44 | $25.05 | 59775 |
| 2024-07-17 | 9.14 | $25.37 | 13157 |
| 2024-07-16 | 9.37 | $25.87 | 440 |
| 2024-07-15 | 9.65 | $25.75 | 1540 |
| 2024-07-12 | 9.87 | $25.94 | 6185 |
| 2024-07-11 | 9.80 | $25.76 | 6901 |
| 2024-07-10 | 9.85 | $26.05 | 2738 |
| 2024-07-09 | 9.62 | $25.76 | 3422 |
| 2024-07-08 | 9.72 | $25.74 | 3825 |
| 2024-07-05 | 9.81 | $25.93 | 5950 |
| 2024-07-03 | 9.60 | $25.73 | 2084 |
| 2024-07-02 | 9.74 | $25.45 | 988 |
| 2024-07-01 | 10.22 | $25.46 | 2250 |
| 2024-06-28 | 10.76 | $25.06 | 6827 |
| 2024-06-27 | 10.92 | $25.02 | 1427 |
| 2024-06-26 | 10.87 | $24.98 | 2652 |
| 2024-06-25 | 10.76 | $24.85 | 2031 |
| 2024-06-24 | 10.56 | $24.88 | 4826 |
| 2024-06-21 | 10.37 | $24.96 | 5925 |
| 2024-06-20 | 10.28 | $25.19 | 3442 |
| 2024-06-18 | 10.38 | $24.88 | 4411 |
| 2024-06-17 | 10.04 | $24.91 | 2387 |
| 2024-06-14 | 9.68 | $24.55 | 4469 |
| 2024-06-13 | 9.31 | $24.84 | 9625 |
| 2024-06-12 | 9.15 | $25.40 | 1787 |
| 2024-06-11 | 9.59 | $25.24 | 3021 |
| 2024-06-10 | 9.87 | $25.62 | 627 |
| 2024-06-07 | 10.36 | $25.25 | 2093 |
| 2024-06-06 | 10.77 | $25.43 | 531 |
| 2024-06-05 | 11.14 | $25.24 | 4034 |
| 2024-06-04 | 11.35 | $24.74 | 9076 |
| 2024-06-03 | 11.04 | $25.30 | 8758 |
| 2024-05-31 | 11.33 | $25.55 | 9257 |
| 2024-05-30 | 11.80 | $25.78 | 165 |
| 2024-05-29 | 12.07 | $26.18 | 642 |
| 2024-05-28 | 11.85 | $26.30 | 5937 |
| 2024-05-24 | 11.63 | $25.75 | 7351 |
| 2024-05-23 | 11.94 | $25.56 | 5733 |
| 2024-05-22 | 12.26 | $25.82 | 6871 |
| 2024-05-21 | 12.34 | $26.32 | 3543 |
| 2024-05-20 | 11.90 | $26.39 | 23256 |
| 2024-05-17 | 11.32 | $26.13 | 898 |
| 2024-05-16 | 11.02 | $25.47 | 11674 |
| 2024-05-15 | 11.38 | $25.43 | 5198 |
| 2024-05-14 | 11.87 | $25.54 | 8575 |
| 2024-05-13 | 12.07 | $25.41 | 1831 |
| 2024-05-10 | 12.51 | $25.44 | 474 |
| 2024-05-09 | 12.85 | $25.17 | 16069 |
| 2024-05-08 | 13.51 | $24.98 | 894 |
| 2024-05-07 | 13.96 | $24.74 | 2288 |
| 2024-05-06 | 14.12 | $24.70 | 3343 |
| 2024-05-03 | 14.25 | $24.24 | 59128 |
| 2024-05-02 | 13.72 | $24.39 | 4187 |
| 2024-05-01 | 13.58 | $24.97 | 4842 |
| 2024-04-30 | 14.16 | $25.22 | 9223 |
| 2024-04-29 | 14.67 | $25.47 | 829 |
| 2024-04-26 | 14.79 | $25.67 | 813 |
| 2024-04-25 | 14.82 | $25.35 | 2015 |
| 2024-04-24 | 15.23 | $25.25 | 5340 |
| 2024-04-23 | 15.49 | $25.08 | 11484 |
| 2024-04-22 | 16.26 | $24.98 | 18875 |
| 2024-04-19 | 16.90 | $25.11 | 13092 |
| 2024-04-18 | 17.32 | $25.14 | 4234 |
| 2024-04-17 | 17.67 | $25.01 | 5697 |
| 2024-04-16 | 18.05 | $25.52 | 27520 |
| 2024-04-15 | 17.71 | $25.55 | 6402 |
| 2024-04-12 | 17.28 | $25.12 | 11383 |
| 2024-04-11 | 16.94 | $25.67 | 887 |
| 2024-04-10 | 15.86 | $25.39 | 5239 |
| 2024-04-09 | 14.99 | $24.92 | 303 |
| 2024-04-08 | 14.62 | $25.17 | 9950 |
| 2024-04-05 | 14.08 | $24.91 | 3820 |
| 2024-04-04 | 13.72 | $24.34 | 678 |
| 2024-04-03 | 13.53 | $24.78 | 1957 |
| 2024-04-02 | 12.39 | $24.61 | 662 |
| 2024-04-01 | 11.53 | $24.58 | 3407 |
| 2024-03-28 | 10.64 | $24.29 | 917 |
| 2024-03-27 | 10.11 | $24.11 | 61 |
| 2024-03-26 | 9.83 | $23.96 | 725 |
| 2024-03-25 | 9.53 | $23.95 | 8382 |
| 2024-03-22 | 9.43 | $23.90 | 1378 |
| 2024-03-21 | 9.32 | $24.03 | 15710 |
| 2024-03-20 | 8.97 | $23.96 | 2506 |
| 2024-03-19 | 8.94 | $23.76 | 27040 |
| 2024-03-18 | 9.22 | $23.62 | 9953 |
| 2024-03-15 | 9.69 | $23.47 | 5372 |
| 2024-03-14 | 9.54 | $23.41 | 33349 |
| 2024-03-13 | 9.54 | $23.30 | 4060 |
| 2024-03-12 | 9.72 | $23.09 | 3028 |
| 2024-03-11 | 10.19 | $22.89 | 8440 |
| 2024-03-08 | 10.31 | $22.98 | 9654 |
| 2024-03-07 | 10.77 | $23.19 | 17642 |
| 2024-03-06 | 10.98 | $23.15 | 2316 |
| 2024-03-05 | 11.25 | $23.13 | 512 |
| 2024-03-04 | 11.53 | $23.62 | 17280 |
| 2024-03-01 | 11.03 | $23.55 | 3030 |
| 2024-02-29 | 10.61 | $23.50 | 3501 |
| 2024-02-28 | 10.25 | $23.46 | 2610 |
| 2024-02-27 | 9.73 | $23.40 | 1946 |
| 2024-02-26 | 9.38 | $23.29 | 1328 |
| 2024-02-23 | 9.01 | $23.06 | 4628 |
| 2024-02-22 | 8.62 | $23.31 | 2851 |
| 2024-02-21 | 8.35 | $22.74 | 1588 |
| 2024-02-20 | 8.78 | $22.95 | 4394 |
| 2024-02-16 | 9.22 | $23.10 | 585 |
| 2024-02-15 | 8.93 | $22.89 | 330 |
| 2024-02-14 | 8.99 | $22.72 | 1702 |
| 2024-02-13 | 9.13 | $22.52 | 28133 |
| 2024-02-12 | 9.28 | $22.98 | 16872 |
| 2024-02-09 | 8.90 | $22.86 | 912 |
| 2024-02-08 | 8.66 | $22.88 | 2012 |
| 2024-02-07 | 8.42 | $22.65 | 48844 |
| 2024-02-06 | 8.44 | $22.52 | 1125 |
| 2024-02-05 | 8.62 | $22.56 | 101 |
| 2024-02-02 | 8.84 | $22.54 | 722 |
| 2024-02-01 | 9.11 | $22.19 | 306 |
| 2024-01-31 | 9.26 | $22.08 | 3159 |
| 2024-01-30 | 9.53 | $22.34 | 4468 |
| 2024-01-29 | 9.87 | $22.37 | 8705 |
| 2024-01-26 | 10.23 | $22.26 | 4585 |
| 2024-01-25 | 10.71 | $22.26 | 1396 |
| 2024-01-24 | 11.21 | $22.23 | 12653 |
| 2024-01-23 | 11.74 | $22.01 | 9690 |
| 2024-01-22 | 12.24 | $22.16 | 2240 |
| 2024-01-19 | 12.81 | $22.09 | 5928 |
| 2024-01-18 | 13.48 | $21.90 | 7731 |
| 2024-01-17 | 13.94 | $21.69 | 14902 |
| 2024-01-16 | 14.13 | $21.83 | 5926 |
| 2024-01-12 | 14.51 | $22.05 | 13409 |
| 2024-01-11 | 15.19 | $21.99 | 796 |
| 2024-01-10 | 15.91 | $22.00 | 9838 |
| 2024-01-09 | 16.51 | $21.89 | 1269 |
| 2024-01-08 | 16.93 | $22.03 | 18781 |
| 2024-01-05 | 17.38 | $21.72 | 14366 |
| 2024-01-04 | 17.60 | $21.72 | 2043 |
| 2024-01-03 | 17.81 | $21.74 | 16004 |
| 2024-01-02 | 18.04 | $21.97 | 6914 |
| 2023-12-29 | 18.49 | $22.20 | 2278 |
| 2023-12-28 | 19.15 | $22.22 | 4677 |
| 2023-12-27 | 19.87 | $22.26 | 18969 |
| 2023-12-26 | 20.29 | $22.22 | 79627 |
| 2023-12-22 | 20.73 | $22.11 | 7539 |
| 2023-12-21 | 20.57 | $22.10 | 4540 |
| 2023-12-20 | 20.27 | $23.71 | 10826 |
| 2023-12-19 | 21.34 | $23.95 | 15463 |
| 2023-12-18 | 22.42 | $23.87 | 1044 |
| 2023-12-15 | 23.46 | $23.76 | 1720 |
| 2023-12-14 | 24.51 | $23.76 | 3606 |
| 2023-12-13 | 25.57 | $23.97 | 434 |
| 2023-12-12 | 26.88 | $24.04 | 3964 |
| 2023-12-11 | 28.27 | $24.04 | 1405 |
| 2023-12-08 | 29.72 | $23.93 | 345 |
| 2023-12-07 | 31.21 | $23.80 | 2837 |
| 2023-12-06 | 32.67 | $23.88 | 4695 |
| 2023-12-05 | 34.23 | $23.90 | 4999 |
| 2023-12-04 | 35.91 | $23.98 | 13871 |
| 2023-12-01 | 37.67 | $24.06 | 8500 |
| 2023-11-30 | 39.52 | $24.28 | 13600 |
| 2023-11-29 | 40.52 | $24.13 | 800 |
| 2023-11-28 | 41.70 | $24.23 | 8200 |
| 2023-11-27 | 42.88 | $24.35 | 600 |
| 2023-11-24 | 44.00 | $24.57 | 200 |
| 2023-11-22 | 44.99 | $24.56 | 1100 |
| 2023-11-21 | 46.04 | $24.46 | 2100 |
| 2023-11-20 | 47.22 | $24.46 | 11100 |
| 2023-11-17 | 48.45 | $24.57 | 900 |
| 2023-11-16 | 49.39 | $24.70 | 3100 |
| 2023-11-15 | 50.39 | $24.86 | 800 |
| 2023-11-14 | 51.27 | $24.62 | 15900 |
| 2023-11-13 | 52.21 | $25.87 | 2800 |
| 2023-11-10 | 52.39 | $25.63 | 2600 |
| 2023-11-09 | 52.61 | $25.57 | 5000 |
| 2023-11-08 | 52.93 | $25.13 | 2600 |
| 2023-11-07 | 53.38 | $25.25 | 2400 |
| 2023-11-06 | 53.77 | $25.42 | 6100 |
| 2023-11-03 | 54.07 | $25.11 | 3000 |
| 2023-11-02 | 54.44 | $25.87 | 6600 |
| 2023-11-01 | 54.37 | $26.35 | 2900 |
| 2023-10-31 | 53.89 | $26.77 | 4900 |
| 2023-10-30 | 53.07 | $26.53 | 1000 |
| 2023-10-27 | 52.20 | $26.81 | 2500 |
| 2023-10-26 | 51.14 | $26.78 | 10900 |
| 2023-10-25 | 50.00 | $27.08 | 41400 |
| 2023-10-24 | 48.78 | $26.52 | 2000 |
| 2023-10-23 | 47.55 | $26.70 | 7500 |
| 2023-10-20 | 46.20 | $27.03 | 3900 |
| 2023-10-19 | 44.53 | $27.20 | 100 |
| 2023-10-18 | 42.67 | $27.07 | 2900 |
| 2023-10-17 | 40.71 | $26.82 | 1400 |
| 2023-10-16 | 38.66 | $26.53 | 1200 |
| 2023-10-13 | 36.52 | $26.44 | 2700 |
| 2023-10-12 | 34.28 | $26.67 | 100 |
| 2023-10-11 | 31.80 | $25.97 | 46200 |
| 2023-10-10 | 29.22 | $26.27 | 1200 |
| 2023-10-09 | 26.36 | $26.29 | 900 |
| 2023-10-06 | 23.35 | $26.63 | 4200 |
| 2023-10-05 | 20.09 | $26.49 | 700 |
| 2023-10-04 | 16.68 | $26.81 | 18500 |
| 2023-10-03 | 12.95 | $27.50 | 100300 |
| 2023-10-02 | 8.92 | $27.32 | 1800 |
| 2023-09-29 | 4.68 | $26.59 | 2500 |
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