Is Innovator Intl Developed Power Buffer ETF (IFEB) a Buy, Sell, or Hold?
Enter your email address below for free access to our Innovator Intl Developed Power Buffer ETF (IFEB) research center and poll results.
AMEX : IFEB
Innovator Intl Developed Power Buffer ETF — Technical Indicators
$32.1482 USD
$0.05 (0.15%)
- Volume
- 15.56K
- Average Volume
- 19.81K
- Market Capitalization
- $25.03M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $33.48
- Year Low
- $28.90
- 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
31.63
2026-08-12
Close Price
$32.15
Vol: 15600
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
25.21
Average
28.06
Maximum
31.63
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 31.63 | $32.15 | 15600 |
| 2026-08-11 | 31.59 | $32.10 | 18003 |
| 2026-08-10 | 31.55 | $32.09 | 133 |
| 2026-08-07 | 31.51 | $32.12 | 14200 |
| 2026-08-06 | 31.47 | $31.93 | 18134 |
| 2026-08-05 | 31.44 | $31.98 | 1208 |
| 2026-08-04 | 31.41 | $31.90 | 38705 |
| 2026-08-03 | 31.38 | $31.71 | 800 |
| 2026-07-31 | 31.37 | $31.69 | 904 |
| 2026-07-30 | 31.35 | $31.74 | 1919 |
| 2026-07-29 | 31.33 | $31.33 | 3100 |
| 2026-07-28 | 31.32 | $31.39 | 16100 |
| 2026-07-27 | 31.31 | $31.37 | 142 |
| 2026-07-24 | 31.30 | $31.29 | 16804 |
| 2026-07-23 | 31.29 | $31.19 | 1001 |
| 2026-07-22 | 31.29 | $31.43 | 10000 |
| 2026-07-21 | 31.27 | $31.38 | 24806 |
| 2026-07-20 | 31.27 | $31.17 | 700 |
| 2026-07-17 | 31.28 | $31.24 | 28900 |
| 2026-07-16 | 31.28 | $31.30 | 5815 |
| 2026-07-15 | 31.28 | $31.43 | 42900 |
| 2026-07-14 | 31.27 | $31.35 | 14900 |
| 2026-07-13 | 31.26 | $31.24 | 447 |
| 2026-07-10 | 31.26 | $31.41 | 100 |
| 2026-07-09 | 31.22 | $31.32 | 3600 |
| 2026-07-08 | 31.20 | $31.22 | 42501 |
| 2026-07-07 | 31.18 | $31.36 | 200 |
| 2026-07-06 | 31.16 | $31.54 | 645 |
| 2026-07-02 | 31.14 | $31.37 | 64915 |
| 2026-07-01 | 31.12 | $31.17 | 9142 |
| 2026-06-30 | 31.12 | $31.28 | 707 |
| 2026-06-29 | 31.11 | $31.22 | 300 |
| 2026-06-26 | 31.11 | $31.09 | 147 |
| 2026-06-25 | 31.11 | $31.17 | 6341 |
| 2026-06-24 | 31.11 | $31.03 | 19826 |
| 2026-06-23 | 31.12 | $31.04 | 19904 |
| 2026-06-22 | 31.12 | $31.39 | 712 |
| 2026-06-18 | 31.10 | $31.34 | 712 |
| 2026-06-17 | 31.08 | $31.27 | 430 |
| 2026-06-16 | 31.05 | $31.32 | 1933 |
| 2026-06-15 | 31.03 | $31.28 | 1842 |
| 2026-06-12 | 31.00 | $31.21 | 10108 |
| 2026-06-11 | 30.98 | $31.17 | 2000 |
| 2026-06-10 | 30.97 | $30.67 | 2001 |
| 2026-06-09 | 30.98 | $30.87 | 300 |
| 2026-06-08 | 30.99 | $30.89 | 3800 |
| 2026-06-05 | 30.99 | $30.79 | 2300 |
| 2026-06-04 | 30.99 | $31.21 | 1200 |
| 2026-06-03 | 30.99 | $31.08 | 7400 |
| 2026-06-02 | 30.97 | $31.17 | 5200 |
| 2026-06-01 | 30.94 | $31.07 | 7327 |
| 2026-05-29 | 30.92 | $31.16 | 1514 |
| 2026-05-28 | 30.90 | $31.15 | 1000 |
| 2026-05-27 | 30.86 | $31.15 | 1417 |
| 2026-05-26 | 30.83 | $31.20 | 1417 |
| 2026-05-22 | 30.80 | $31.03 | 4734 |
| 2026-05-21 | 30.78 | $31.06 | 3900 |
| 2026-05-20 | 30.76 | $30.94 | 3900 |
| 2026-05-19 | 30.74 | $30.67 | 3636 |
| 2026-05-18 | 30.74 | $30.78 | 26749 |
| 2026-05-15 | 30.75 | $30.66 | 10414 |
| 2026-05-14 | 30.76 | $30.90 | 13700 |
| 2026-05-13 | 30.76 | $30.96 | 25824 |
| 2026-05-12 | 30.75 | $30.90 | 8700 |
| 2026-05-11 | 30.75 | $30.95 | 25600 |
| 2026-05-08 | 30.74 | $30.99 | 60700 |
| 2026-05-07 | 30.72 | $30.83 | 1000 |
| 2026-05-06 | 30.71 | $31.15 | 5600 |
| 2026-05-05 | 30.69 | $30.69 | 27300 |
| 2026-05-04 | 30.65 | $30.48 | 72449 |
| 2026-05-01 | 30.64 | $30.75 | 563900 |
| 2026-04-30 | 30.60 | $30.79 | 11100 |
| 2026-04-29 | 30.56 | $30.34 | 9137 |
| 2026-04-28 | 30.54 | $30.55 | 5715 |
| 2026-04-27 | 30.47 | $30.62 | 5600 |
| 2026-04-24 | 30.40 | $30.64 | 17709 |
| 2026-04-23 | 30.34 | $30.55 | 24500 |
| 2026-04-22 | 30.30 | $30.66 | 11400 |
| 2026-04-21 | 30.25 | $30.60 | 25536 |
| 2026-04-20 | 30.20 | $30.93 | 7700 |
| 2026-04-17 | 30.11 | $30.98 | 34749 |
| 2026-04-16 | 30.05 | $30.80 | 1300 |
| 2026-04-15 | 30.00 | $30.86 | 6312 |
| 2026-04-14 | 29.96 | $30.90 | 2344 |
| 2026-04-13 | 29.91 | $30.73 | 16500 |
| 2026-04-10 | 29.86 | $30.60 | 182600 |
| 2026-04-09 | 29.82 | $30.65 | 3200 |
| 2026-04-08 | 29.79 | $30.65 | 8800 |
| 2026-04-07 | 29.77 | $30.01 | 6400 |
| 2026-04-06 | 29.77 | $30.10 | 5016 |
| 2026-04-02 | 29.77 | $29.98 | 63704 |
| 2026-04-01 | 29.77 | $30.10 | 11700 |
| 2026-03-31 | 29.79 | $29.81 | 8640 |
| 2026-03-30 | 29.82 | $29.27 | 700 |
| 2026-03-27 | 29.90 | $29.26 | 5945 |
| 2026-03-26 | 29.99 | $29.40 | 23800 |
| 2026-03-25 | 30.08 | $29.76 | 2040 |
| 2026-03-24 | 30.15 | $29.51 | 10532 |
| 2026-03-23 | 30.23 | $29.60 | 10904 |
| 2026-03-20 | 30.30 | $29.19 | 8100 |
| 2026-03-19 | 30.39 | $29.79 | 9649 |
| 2026-03-18 | 30.45 | $29.78 | 12610 |
| 2026-03-17 | 30.51 | $30.04 | 6431 |
| 2026-03-16 | 30.56 | $29.95 | 4712 |
| 2026-03-13 | 30.61 | $29.65 | 12126 |
| 2026-03-12 | 30.67 | $29.86 | 3136 |
| 2026-03-11 | 30.73 | $30.10 | 31834 |
| 2026-03-10 | 30.78 | $30.14 | 24631 |
| 2026-03-09 | 30.81 | $30.12 | 27031 |
| 2026-03-06 | 30.85 | $29.99 | 9338 |
| 2026-03-05 | 30.87 | $30.13 | 19545 |
| 2026-03-04 | 30.89 | $30.50 | 28414 |
| 2026-03-03 | 30.90 | $30.32 | 38619 |
| 2026-03-02 | 30.91 | $30.83 | 60639 |
| 2026-02-27 | 30.90 | $31.15 | 6500 |
| 2026-02-26 | 30.86 | $31.21 | 76700 |
| 2026-02-25 | 30.82 | $31.17 | 29900 |
| 2026-02-24 | 30.79 | $31.04 | 30575 |
| 2026-02-23 | 30.76 | $31.01 | 46300 |
| 2026-02-20 | 30.73 | $31.07 | 28411 |
| 2026-02-19 | 30.70 | $30.98 | 72500 |
| 2026-02-18 | 30.67 | $31.01 | 71318 |
| 2026-02-17 | 30.64 | $30.96 | 52917 |
| 2026-02-13 | 30.61 | $30.92 | 41000 |
| 2026-02-12 | 30.59 | $30.94 | 58500 |
| 2026-02-11 | 30.56 | $31.09 | 76530 |
| 2026-02-10 | 30.53 | $30.98 | 58700 |
| 2026-02-09 | 30.50 | $30.87 | 47000 |
| 2026-02-06 | 30.47 | $30.75 | 133809 |
| 2026-02-05 | 30.45 | $30.45 | 188252 |
| 2026-02-04 | 30.45 | $30.64 | 108242 |
| 2026-02-03 | 30.44 | $30.59 | 202100 |
| 2026-02-02 | 30.42 | $30.58 | 968401 |
| 2026-01-30 | 30.41 | $30.50 | 276542 |
| 2026-01-29 | 30.40 | $30.48 | 8115 |
| 2026-01-28 | 30.39 | $30.43 | 38611 |
| 2026-01-27 | 30.38 | $30.49 | 9319 |
| 2026-01-26 | 30.37 | $30.45 | 12200 |
| 2026-01-23 | 30.36 | $30.45 | 11146 |
| 2026-01-22 | 30.34 | $30.43 | 11300 |
| 2026-01-21 | 30.33 | $30.42 | 4900 |
| 2026-01-20 | 30.32 | $30.41 | 602 |
| 2026-01-16 | 30.30 | $30.42 | 2700 |
| 2026-01-15 | 30.28 | $30.41 | 700 |
| 2026-01-14 | 30.26 | $30.40 | 500 |
| 2026-01-13 | 30.25 | $30.40 | 3700 |
| 2026-01-12 | 30.23 | $30.37 | 6900 |
| 2026-01-09 | 30.21 | $30.39 | 524 |
| 2026-01-08 | 30.20 | $30.36 | 675 |
| 2026-01-07 | 30.17 | $30.36 | 700 |
| 2026-01-06 | 30.15 | $30.36 | 398 |
| 2026-01-05 | 30.13 | $30.35 | 398 |
| 2026-01-02 | 30.11 | $30.31 | 400 |
| 2025-12-31 | 30.09 | $30.22 | 19639 |
| 2025-12-30 | 30.07 | $30.28 | 716 |
| 2025-12-29 | 30.05 | $30.26 | 817 |
| 2025-12-26 | 30.03 | $30.26 | 628 |
| 2025-12-24 | 30.00 | $30.24 | 3106 |
| 2025-12-23 | 29.97 | $30.22 | 3200 |
| 2025-12-22 | 29.93 | $30.19 | 1300 |
| 2025-12-19 | 29.89 | $30.12 | 1046 |
| 2025-12-18 | 29.84 | $30.07 | 3300 |
| 2025-12-17 | 29.81 | $30.02 | 38180 |
| 2025-12-16 | 29.77 | $30.07 | 38200 |
| 2025-12-15 | 29.75 | $30.09 | 444 |
| 2025-12-12 | 29.73 | $30.04 | 200 |
| 2025-12-11 | 29.71 | $30.08 | 263 |
| 2025-12-10 | 29.70 | $30.04 | 300 |
| 2025-12-09 | 29.69 | $29.91 | 61 |
| 2025-12-08 | 29.68 | $29.91 | 100 |
| 2025-12-05 | 29.66 | $29.95 | 100 |
| 2025-12-04 | 29.64 | $29.93 | 1162 |
| 2025-12-03 | 29.62 | $29.90 | 1200 |
| 2025-12-02 | 29.60 | $29.84 | 782 |
| 2025-12-01 | 29.59 | $29.80 | 800 |
| 2025-11-28 | 29.58 | $29.82 | 1800 |
| 2025-11-26 | 29.57 | $29.77 | 13 |
| 2025-11-25 | 29.56 | $29.61 | 121 |
| 2025-11-24 | 29.56 | $29.45 | 122 |
| 2025-11-21 | 29.58 | $29.40 | 100 |
| 2025-11-20 | 29.59 | $29.13 | 1904 |
| 2025-11-19 | 29.61 | $29.35 | 1904 |
| 2025-11-18 | 29.62 | $29.40 | 203 |
| 2025-11-17 | 29.63 | $29.52 | 203 |
| 2025-11-14 | 29.64 | $29.73 | 8783 |
| 2025-11-13 | 29.62 | $29.72 | 8783 |
| 2025-11-12 | 29.61 | $29.83 | 8783 |
| 2025-11-11 | 29.59 | $29.78 | 8800 |
| 2025-11-10 | 29.57 | $29.72 | 109 |
| 2025-11-07 | 29.55 | $29.58 | 200 |
| 2025-11-06 | 29.53 | $29.53 | 6824 |
| 2025-11-05 | 29.53 | $29.55 | 6824 |
| 2025-11-04 | 29.53 | $29.46 | 100 |
| 2025-11-03 | 29.53 | $29.59 | 586 |
| 2025-10-31 | 29.53 | $29.59 | 1543 |
| 2025-10-30 | 29.53 | $29.61 | 1543 |
| 2025-10-29 | 29.52 | $29.64 | 767 |
| 2025-10-28 | 29.52 | $29.70 | 800 |
| 2025-10-27 | 29.50 | $29.70 | 8520 |
| 2025-10-24 | 29.48 | $29.64 | 1421 |
| 2025-10-23 | 29.47 | $29.60 | 352 |
| 2025-10-22 | 29.45 | $29.54 | 400 |
| 2025-10-21 | 29.43 | $29.58 | 1493 |
| 2025-10-20 | 29.42 | $29.62 | 1493 |
| 2025-10-17 | 29.41 | $29.50 | 1500 |
| 2025-10-16 | 29.40 | $29.45 | 2642 |
| 2025-10-15 | 29.39 | $29.42 | 2642 |
| 2025-10-14 | 29.38 | $29.37 | 17100 |
| 2025-10-13 | 29.38 | $29.34 | 249 |
| 2025-10-10 | 29.38 | $29.21 | 6549 |
| 2025-10-09 | 29.39 | $29.46 | 300 |
| 2025-10-08 | 29.38 | $29.54 | 2 |
| 2025-10-07 | 29.36 | $29.51 | 467 |
| 2025-10-06 | 29.35 | $29.59 | 500 |
| 2025-10-03 | 29.33 | $29.58 | 3524 |
| 2025-10-02 | 29.31 | $29.50 | 43 |
| 2025-10-01 | 29.29 | $29.49 | 380 |
| 2025-09-30 | 29.26 | $29.38 | 400 |
| 2025-09-29 | 29.23 | $29.35 | 341 |
| 2025-09-26 | 29.22 | $29.30 | 100 |
| 2025-09-25 | 29.21 | $29.20 | — |
| 2025-09-24 | 29.21 | $29.27 | — |
| 2025-09-23 | 29.20 | $29.32 | 605 |
| 2025-09-22 | 29.19 | $29.34 | 605 |
| 2025-09-19 | 29.19 | $29.33 | 1286 |
| 2025-09-18 | 29.17 | $29.34 | 1300 |
| 2025-09-17 | 29.16 | $29.24 | 1548 |
| 2025-09-16 | 29.16 | $29.32 | 27943 |
| 2025-09-15 | 29.15 | $29.35 | 2844 |
| 2025-09-12 | 29.13 | $29.29 | 4200 |
| 2025-09-11 | 29.12 | $29.34 | 159 |
| 2025-09-10 | 29.11 | $29.21 | 1177 |
| 2025-09-09 | 29.09 | $29.22 | 1200 |
| 2025-09-08 | 29.07 | $29.22 | 200 |
| 2025-09-05 | 29.06 | $29.13 | 105 |
| 2025-09-04 | 29.04 | $29.06 | 2228 |
| 2025-09-03 | 29.02 | $28.93 | 2228 |
| 2025-09-02 | 29.00 | $28.90 | 5800 |
| 2025-08-29 | 28.98 | $29.08 | 6937 |
| 2025-08-28 | 28.95 | $29.14 | 6937 |
| 2025-08-27 | 28.91 | $29.13 | 5300 |
| 2025-08-26 | 28.88 | $29.08 | 6101 |
| 2025-08-25 | 28.86 | $29.13 | 5803 |
| 2025-08-22 | 28.83 | $29.26 | 611 |
| 2025-08-21 | 28.81 | $29.08 | 1111 |
| 2025-08-20 | 28.80 | $29.16 | 1400 |
| 2025-08-19 | 28.79 | $29.12 | 3800 |
| 2025-08-18 | 28.76 | $29.07 | 7416 |
| 2025-08-15 | 28.74 | $29.10 | 2726 |
| 2025-08-14 | 28.71 | $29.06 | 2726 |
| 2025-08-13 | 28.68 | $29.04 | 299 |
| 2025-08-12 | 28.65 | $28.98 | 300 |
| 2025-08-11 | 28.63 | $28.81 | 1506 |
| 2025-08-08 | 28.61 | $28.87 | 2400 |
| 2025-08-07 | 28.59 | $28.78 | 4142 |
| 2025-08-06 | 28.59 | $28.67 | — |
| 2025-08-05 | 28.59 | $28.57 | — |
| 2025-08-04 | 28.59 | $28.56 | 23380 |
| 2025-08-01 | 28.58 | $28.35 | 23401 |
| 2025-07-31 | 28.60 | $28.37 | 4032 |
| 2025-07-30 | 28.61 | $28.53 | 4700 |
| 2025-07-29 | 28.61 | $28.64 | 290 |
| 2025-07-28 | 28.61 | $28.63 | 290 |
| 2025-07-25 | 28.60 | $28.83 | 300 |
| 2025-07-24 | 28.58 | $28.85 | 5000 |
| 2025-07-23 | 28.55 | $28.91 | 636 |
| 2025-07-22 | 28.53 | $28.65 | 35017 |
| 2025-07-21 | 28.50 | $28.58 | 400 |
| 2025-07-18 | 28.48 | $28.49 | 847 |
| 2025-07-17 | 28.46 | $28.51 | 339 |
| 2025-07-16 | 28.44 | $28.48 | 339 |
| 2025-07-15 | 28.44 | $28.43 | 300 |
| 2025-07-14 | 28.43 | $28.55 | 201 |
| 2025-07-11 | 28.42 | $28.51 | 4800 |
| 2025-07-10 | 28.41 | $28.68 | 3512 |
| 2025-07-09 | 28.39 | $28.66 | 1490 |
| 2025-07-08 | 28.37 | $28.57 | 1500 |
| 2025-07-07 | 28.36 | $28.46 | 2624 |
| 2025-07-03 | 28.35 | $28.60 | 2624 |
| 2025-07-02 | 28.33 | $28.60 | 15925 |
| 2025-07-01 | 28.31 | $28.56 | 15925 |
| 2025-06-30 | 28.30 | $28.57 | 15100 |
| 2025-06-27 | 28.28 | $28.52 | 2300 |
| 2025-06-26 | 28.26 | $28.45 | 1800 |
| 2025-06-25 | 28.24 | $28.29 | 18540 |
| 2025-06-24 | 28.23 | $28.36 | 5733 |
| 2025-06-23 | 28.21 | $28.17 | 2100 |
| 2025-06-20 | 28.20 | $28.09 | 4500 |
| 2025-06-18 | 28.20 | $28.19 | 2985 |
| 2025-06-17 | 28.19 | $28.13 | 3000 |
| 2025-06-16 | 28.19 | $28.32 | 538 |
| 2025-06-13 | 28.16 | $28.22 | 538 |
| 2025-06-12 | 28.14 | $28.43 | 6805 |
| 2025-06-11 | 28.10 | $28.33 | 6805 |
| 2025-06-10 | 28.08 | $28.34 | 1331 |
| 2025-06-09 | 28.04 | $28.27 | 1331 |
| 2025-06-06 | 28.01 | $28.31 | 20100 |
| 2025-06-05 | 27.97 | $28.24 | 849 |
| 2025-06-04 | 27.94 | $28.27 | 849 |
| 2025-06-03 | 27.91 | $28.19 | 100 |
| 2025-06-02 | 27.88 | $28.28 | 1500 |
| 2025-05-30 | 27.84 | $28.14 | 1000 |
| 2025-05-29 | 27.80 | $28.11 | 200 |
| 2025-05-28 | 27.77 | $28.04 | 200 |
| 2025-05-27 | 27.74 | $28.19 | 646 |
| 2025-05-23 | 27.69 | $27.99 | 300 |
| 2025-05-22 | 27.66 | $27.98 | 300 |
| 2025-05-21 | 27.62 | $28.02 | 1527 |
| 2025-05-20 | 27.57 | $28.04 | 1443 |
| 2025-05-19 | 27.51 | $28.01 | 500 |
| 2025-05-16 | 27.44 | $27.83 | 5400 |
| 2025-05-15 | 27.38 | $27.83 | 2800 |
| 2025-05-14 | 27.31 | $27.67 | 4800 |
| 2025-05-13 | 27.26 | $27.76 | 2200 |
| 2025-05-12 | 27.19 | $27.69 | 42643 |
| 2025-05-09 | 27.12 | $27.59 | 6927 |
| 2025-05-08 | 27.03 | $27.53 | 4300 |
| 2025-05-07 | 26.96 | $27.58 | 2336 |
| 2025-05-06 | 26.84 | $27.63 | 2300 |
| 2025-05-05 | 26.71 | $27.63 | 500 |
| 2025-05-02 | 26.61 | $27.60 | 938 |
| 2025-05-01 | 26.55 | $27.34 | 3300 |
| 2025-04-30 | 26.53 | $27.39 | 600 |
| 2025-04-29 | 26.50 | $27.40 | 1700 |
| 2025-04-28 | 26.47 | $27.37 | 2440 |
| 2025-04-25 | 26.45 | $27.26 | 2700 |
| 2025-04-24 | 26.44 | $27.18 | 800 |
| 2025-04-23 | 26.43 | $27.00 | 400 |
| 2025-04-22 | 26.45 | $26.91 | 1600 |
| 2025-04-21 | 26.46 | $26.59 | 9707 |
| 2025-04-17 | 26.49 | $26.67 | 1500 |
| 2025-04-16 | 26.52 | $26.47 | 817 |
| 2025-04-15 | 26.56 | $26.56 | 2800 |
| 2025-04-14 | 26.59 | $26.42 | 5113 |
| 2025-04-11 | 26.64 | $26.23 | 5113 |
| 2025-04-10 | 26.68 | $25.84 | 3100 |
| 2025-04-09 | 26.73 | $26.14 | 1938 |
| 2025-04-08 | 26.76 | $25.07 | 1117 |
| 2025-04-07 | 26.85 | $25.15 | 7119 |
| 2025-04-04 | 26.94 | $25.51 | 7000 |
| 2025-04-03 | 27.02 | $26.53 | 2504 |
| 2025-04-02 | 27.05 | $26.85 | 806 |
| 2025-04-01 | 27.07 | $26.81 | 1705 |
| 2025-03-31 | 27.08 | $26.79 | 849 |
| 2025-03-28 | 27.08 | $26.95 | 1225 |
| 2025-03-27 | 27.07 | $27.10 | 6500 |
| 2025-03-26 | 27.05 | $27.08 | 20913 |
| 2025-03-25 | 27.04 | $27.26 | 13139 |
| 2025-03-24 | 27.02 | $27.20 | 1300 |
| 2025-03-21 | 26.99 | $27.12 | 1435 |
| 2025-03-20 | 26.97 | $27.23 | 8707 |
| 2025-03-19 | 26.95 | $27.29 | 16500 |
| 2025-03-18 | 26.92 | $27.26 | 400 |
| 2025-03-17 | 26.90 | $27.29 | 700 |
| 2025-03-14 | 26.87 | $27.09 | 5812 |
| 2025-03-13 | 26.85 | $26.81 | 700 |
| 2025-03-12 | 26.84 | $26.90 | 20300 |
| 2025-03-11 | 26.82 | $26.82 | 400 |
| 2025-03-10 | 26.80 | $26.84 | 335 |
| 2025-03-07 | 26.77 | $27.22 | 239 |
| 2025-03-06 | 26.73 | $27.08 | 2600 |
| 2025-03-05 | 26.70 | $27.26 | 16631 |
| 2025-03-04 | 26.65 | $26.92 | 5900 |
| 2025-03-03 | 26.61 | $26.86 | 205800 |
| 2025-02-28 | 26.57 | $26.69 | 6240 |
| 2025-02-27 | 26.56 | $26.72 | 3926 |
| 2025-02-26 | 26.53 | $26.88 | 13800 |
| 2025-02-25 | 26.50 | $26.82 | 191700 |
| 2025-02-24 | 26.47 | $26.70 | 7111 |
| 2025-02-21 | 26.45 | $26.67 | 21700 |
| 2025-02-20 | 26.41 | $26.81 | 20600 |
| 2025-02-19 | 26.37 | $26.70 | 25100 |
| 2025-02-18 | 26.33 | $26.85 | 41229 |
| 2025-02-14 | 26.26 | $26.75 | 9047 |
| 2025-02-13 | 26.19 | $26.70 | 18325 |
| 2025-02-12 | 26.13 | $26.53 | 21100 |
| 2025-02-11 | 26.06 | $26.49 | 16400 |
| 2025-02-10 | 25.99 | $26.41 | 9724 |
| 2025-02-07 | 25.92 | $26.34 | 20814 |
| 2025-02-06 | 25.88 | $26.48 | 34126 |
| 2025-02-05 | 25.83 | $26.40 | 10807 |
| 2025-02-04 | 25.78 | $26.24 | 229000 |
| 2025-02-03 | 25.73 | $26.07 | 66300 |
| 2025-01-31 | 25.69 | $26.22 | 149900 |
| 2025-01-30 | 25.64 | $26.45 | 400 |
| 2025-01-29 | 25.58 | $26.18 | 1137 |
| 2025-01-28 | 25.55 | $26.19 | 1200 |
| 2025-01-27 | 25.51 | $26.22 | 808 |
| 2025-01-24 | 25.47 | $26.21 | 1000 |
| 2025-01-23 | 25.42 | $26.04 | 1100 |
| 2025-01-22 | 25.38 | $25.89 | 100 |
| 2025-01-21 | 25.36 | $25.92 | 3800 |
| 2025-01-17 | 25.33 | $25.50 | — |
| 2025-01-16 | 25.35 | $25.41 | 1019 |
| 2025-01-15 | 25.37 | $25.33 | — |
| 2025-01-14 | 25.40 | $25.14 | 500 |
| 2025-01-13 | 25.44 | $25.10 | 3500 |
| 2025-01-10 | 25.50 | $25.14 | 600 |
| 2025-01-08 | 25.55 | $25.41 | 600 |
| 2025-01-07 | 25.59 | $25.45 | 223 |
| 2025-01-06 | 25.64 | $25.44 | — |
| 2025-01-03 | 25.68 | $25.27 | 16742 |
| 2025-01-02 | 25.73 | $25.23 | 100 |
| 2024-12-31 | 25.78 | $25.30 | 2327 |
| 2024-12-30 | 25.82 | $25.31 | — |
| 2024-12-27 | 25.85 | $25.42 | — |
| 2024-12-26 | 25.87 | $25.45 | 200 |
| 2024-12-24 | 25.88 | $25.36 | — |
| 2024-12-23 | 25.90 | $25.32 | 1900 |
| 2024-12-20 | 25.92 | $25.29 | 100 |
| 2024-12-19 | 25.94 | $25.36 | 800 |
| 2024-12-18 | 25.95 | $25.36 | 600 |
| 2024-12-17 | 25.97 | $25.82 | 1614 |
| 2024-12-16 | 25.97 | $25.91 | 202 |
| 2024-12-13 | 25.95 | $25.94 | 500 |
| 2024-12-12 | 25.94 | $26.01 | 100 |
| 2024-12-11 | 25.92 | $26.21 | 100 |
| 2024-12-10 | 25.90 | $26.10 | 5300 |
| 2024-12-09 | 25.91 | $26.31 | — |
| 2024-12-06 | 25.90 | $26.29 | 4537 |
| 2024-12-05 | 25.91 | $26.33 | 100 |
| 2024-12-04 | 25.91 | $26.23 | 2900 |
| 2024-12-03 | 25.92 | $26.22 | 1522 |
| 2024-12-02 | 25.93 | $26.10 | 100 |
| 2024-11-29 | 25.94 | $26.02 | — |
| 2024-11-27 | 25.95 | $25.77 | 2400 |
| 2024-11-26 | 25.98 | $25.67 | — |
| 2024-11-25 | 26.03 | $25.79 | 331 |
| 2024-11-22 | 26.07 | $25.70 | 100 |
| 2024-11-21 | 26.11 | $25.65 | — |
| 2024-11-20 | 26.15 | $25.63 | — |
| 2024-11-19 | 26.19 | $25.70 | 2111 |
| 2024-11-18 | 26.24 | $25.72 | 100 |
| 2024-11-15 | 26.29 | $25.65 | 1100 |
| 2024-11-14 | 26.36 | $25.69 | 2600 |
| 2024-11-13 | 26.41 | $25.70 | 1500 |
| 2024-11-12 | 26.47 | $25.82 | 100 |
| 2024-11-11 | 26.52 | $26.21 | 4613 |
| 2024-11-08 | 26.57 | $26.19 | — |
| 2024-11-07 | 26.61 | $26.50 | — |
| 2024-11-06 | 26.64 | $26.20 | — |
| 2024-11-05 | 26.68 | $26.53 | 420 |
| 2024-11-04 | 26.70 | $26.34 | 100 |
| 2024-11-01 | 26.73 | $26.32 | 1100 |
| 2024-10-31 | 26.77 | $26.26 | 400 |
| 2024-10-30 | 26.81 | $26.42 | — |
| 2024-10-29 | 26.85 | $26.55 | — |
| 2024-10-28 | 26.88 | $26.63 | 200 |
| 2024-10-25 | 26.91 | $26.46 | 500 |
| 2024-10-24 | 26.96 | $26.52 | 600 |
| 2024-10-23 | 27.01 | $26.41 | 100 |
| 2024-10-22 | 27.05 | $26.64 | 100 |
| 2024-10-21 | 27.08 | $26.74 | 100 |
| 2024-10-18 | 27.10 | $26.99 | — |
| 2024-10-17 | 27.10 | $26.86 | — |
| 2024-10-16 | 27.12 | $26.85 | — |
| 2024-10-15 | 27.12 | $26.82 | 800 |
| 2024-10-14 | 27.13 | $27.15 | 148 |
| 2024-10-11 | 27.12 | $27.10 | 1110 |
| 2024-10-10 | 27.11 | $26.97 | — |
| 2024-10-09 | 27.11 | $27.00 | — |
| 2024-10-08 | 27.09 | $26.98 | 3100 |
| 2024-10-07 | 27.07 | $27.00 | 100 |
| 2024-10-04 | 27.05 | $27.11 | 245 |
| 2024-10-03 | 27.02 | $26.99 | 130 |
| 2024-10-02 | 27.01 | $27.16 | 5700 |
| 2024-10-01 | 26.99 | $27.20 | 200 |
| 2024-09-30 | 26.98 | $27.33 | 1300 |
| 2024-09-27 | 26.97 | $27.41 | — |
| 2024-09-26 | 26.96 | $27.50 | 1140 |
| 2024-09-25 | 26.94 | $27.15 | — |
| 2024-09-24 | 26.93 | $27.24 | — |
| 2024-09-23 | 26.93 | $27.14 | 100 |
| 2024-09-20 | 26.92 | $27.08 | 100 |
| 2024-09-19 | 26.91 | $27.24 | — |
| 2024-09-18 | 26.89 | $26.89 | 200 |
| 2024-09-17 | 26.89 | $26.92 | 3600 |
| 2024-09-16 | 26.88 | $27.05 | 312 |
| 2024-09-13 | 26.86 | $26.89 | — |
| 2024-09-12 | 26.84 | $26.83 | 200 |
| 2024-09-11 | 26.81 | $26.66 | 232 |
| 2024-09-10 | 26.79 | $26.56 | 2100 |
| 2024-09-09 | 26.76 | $26.65 | — |
| 2024-09-06 | 26.72 | $26.47 | — |
| 2024-09-05 | 26.69 | $26.80 | 1011 |
| 2024-09-04 | 26.62 | $26.82 | — |
| 2024-09-03 | 26.56 | $26.89 | 700 |
| 2024-08-30 | 26.49 | $27.21 | 1000 |
| 2024-08-29 | 26.42 | $27.16 | 501 |
| 2024-08-28 | 26.36 | $27.09 | 600 |
| 2024-08-27 | 26.34 | $27.10 | 15300 |
| 2024-08-26 | 26.30 | $27.06 | 600 |
| 2024-08-23 | 26.26 | $27.09 | 1100 |
| 2024-08-22 | 26.22 | $26.82 | 200 |
| 2024-08-21 | 26.18 | $26.92 | 700 |
| 2024-08-20 | 26.15 | $26.78 | — |
| 2024-08-19 | 26.13 | $26.83 | — |
| 2024-08-16 | 26.12 | $26.58 | 729 |
| 2024-08-15 | 26.11 | $26.48 | 9228 |
| 2024-08-14 | 26.11 | $26.27 | 100 |
| 2024-08-13 | 26.13 | $26.20 | 517 |
| 2024-08-12 | 26.15 | $25.88 | 500 |
| 2024-08-09 | 26.19 | $25.90 | 904 |
| 2024-08-08 | 26.23 | $25.83 | — |
| 2024-08-07 | 26.27 | $25.57 | — |
| 2024-08-06 | 26.32 | $25.50 | 400 |
| 2024-08-05 | 26.36 | $25.48 | — |
| 2024-08-02 | 26.41 | $25.80 | 444 |
| 2024-08-01 | 26.44 | $26.07 | — |
| 2024-07-31 | 26.45 | $26.56 | — |
| 2024-07-30 | 26.43 | $26.30 | 200 |
| 2024-07-29 | 26.42 | $26.26 | — |
| 2024-07-26 | 26.41 | $26.33 | — |
| 2024-07-25 | 26.40 | $26.12 | — |
| 2024-07-24 | 26.39 | $26.22 | 100 |
| 2024-07-23 | 26.39 | $26.45 | 100 |
| 2024-07-22 | 26.37 | $26.55 | — |
| 2024-07-19 | 26.34 | $26.35 | 20 |
| 2024-07-18 | 26.33 | $26.48 | 120 |
| 2024-07-17 | 26.31 | $26.67 | 340 |
| 2024-07-16 | 26.27 | $26.72 | 195 |
| 2024-07-15 | 26.23 | $26.64 | 40 |
| 2024-07-12 | 26.20 | $26.79 | — |
| 2024-07-11 | 26.18 | $26.60 | — |
| 2024-07-10 | 26.16 | $26.55 | — |
| 2024-07-09 | 26.15 | $26.30 | 9 |
| 2024-07-08 | 26.15 | $26.38 | 12 |
| 2024-07-05 | 26.16 | $26.47 | 1 |
| 2024-07-03 | 26.16 | $26.33 | 822 |
| 2024-07-02 | 26.16 | $26.15 | 55 |
| 2024-07-01 | 26.17 | $26.09 | 1613 |
| 2024-06-28 | 26.18 | $26.05 | 1 |
| 2024-06-27 | 26.19 | $26.04 | 80 |
| 2024-06-26 | 26.19 | $26.01 | 1 |
| 2024-06-25 | 26.20 | $26.14 | 121 |
| 2024-06-24 | 26.21 | $26.09 | 1302 |
| 2024-06-21 | 26.21 | $25.97 | 587 |
| 2024-06-20 | 26.22 | $26.08 | 1350 |
| 2024-06-18 | 26.24 | $26.05 | 510 |
| 2024-06-17 | 26.25 | $25.98 | 2 |
| 2024-06-14 | 26.28 | $25.90 | 14801 |
| 2024-06-13 | 26.30 | $26.12 | 907 |
| 2024-06-12 | 26.31 | $26.35 | 1483 |
| 2024-06-11 | 26.31 | $26.14 | — |
| 2024-06-10 | 26.31 | $26.34 | — |
| 2024-06-07 | 26.29 | $26.35 | — |
| 2024-06-06 | 26.28 | $26.53 | 395 |
| 2024-06-05 | 26.25 | $26.47 | 13689 |
| 2024-06-04 | 26.23 | $26.37 | 2921 |
| 2024-06-03 | 26.21 | $26.38 | 55333 |
| 2024-05-31 | 26.18 | $26.31 | 12386 |
| 2024-05-30 | 26.14 | $26.16 | — |
| 2024-05-29 | 26.11 | $26.02 | 693 |
| 2024-05-28 | 26.08 | $26.28 | 4627 |
| 2024-05-24 | 26.05 | $26.29 | 1 |
| 2024-05-23 | 26.02 | $26.12 | 1371 |
| 2024-05-22 | 25.98 | $26.22 | 2826 |
| 2024-05-21 | 25.95 | $26.39 | 22387 |
| 2024-05-20 | 25.91 | $26.41 | 5 |
| 2024-05-17 | 25.86 | $26.41 | 3 |
| 2024-05-16 | 25.80 | $26.34 | 150 |
| 2024-05-15 | 25.75 | $26.41 | 939 |
| 2024-05-14 | 25.69 | $26.24 | 10312 |
| 2024-05-13 | 25.64 | $26.11 | 5 |
| 2024-05-10 | 25.61 | $26.12 | 737 |
| 2024-05-09 | 25.57 | $26.08 | 2296 |
| 2024-05-08 | 25.56 | $25.97 | 6212 |
| 2024-05-07 | 25.54 | $25.98 | 5307 |
| 2024-05-06 | 25.53 | $25.93 | 58 |
| 2024-05-03 | 25.53 | $25.82 | 402 |
| 2024-05-02 | 25.53 | $25.64 | 30 |
| 2024-05-01 | 25.54 | $25.43 | 167 |
| 2024-04-30 | 25.56 | $25.47 | 5988 |
| 2024-04-29 | 25.58 | $25.67 | — |
| 2024-04-26 | 25.59 | $25.60 | 14854 |
| 2024-04-25 | 25.61 | $25.46 | 2749 |
| 2024-04-24 | 25.64 | $25.56 | 21674 |
| 2024-04-23 | 25.66 | $25.59 | 1610 |
| 2024-04-22 | 25.68 | $25.41 | 3495 |
| 2024-04-19 | 25.71 | $25.22 | 1051 |
| 2024-04-18 | 25.74 | $25.23 | 246 |
| 2024-04-17 | 25.78 | $25.29 | 16563 |
| 2024-04-16 | 25.81 | $25.27 | 1000 |
| 2024-04-15 | 25.83 | $25.43 | 707 |
| 2024-04-12 | 25.85 | $25.48 | 979 |
| 2024-04-11 | 25.86 | $25.70 | 929 |
| 2024-04-10 | 25.87 | $25.69 | 3256 |
| 2024-04-09 | 25.88 | $25.84 | 4090 |
| 2024-04-08 | 25.88 | $25.86 | 17533 |
| 2024-04-05 | 25.88 | $25.83 | 222 |
| 2024-04-04 | 25.88 | $25.79 | 518 |
| 2024-04-03 | 25.87 | $25.91 | 7 |
| 2024-04-02 | 25.86 | $25.82 | 1036 |
| 2024-04-01 | 25.84 | $25.93 | 13224 |
| 2024-03-28 | 25.82 | $25.99 | 2513 |
| 2024-03-27 | 25.80 | $26.03 | 2 |
| 2024-03-26 | 25.77 | $25.95 | 139 |
| 2024-03-25 | 25.74 | $25.94 | 865 |
| 2024-03-22 | 25.72 | $25.96 | 101 |
| 2024-03-21 | 25.69 | $25.94 | 656 |
| 2024-03-20 | 25.67 | $25.98 | 2610 |
| 2024-03-19 | 25.63 | $25.81 | 250 |
| 2024-03-18 | 25.60 | $25.78 | 501 |
| 2024-03-15 | 25.57 | $25.77 | — |
| 2024-03-14 | 25.54 | $25.75 | 52 |
| 2024-03-13 | 25.51 | $25.89 | 1986 |
| 2024-03-12 | 25.46 | $25.87 | — |
| 2024-03-11 | 25.42 | $25.75 | 8794 |
| 2024-03-08 | 25.38 | $25.85 | 3407 |
| 2024-03-07 | 25.34 | $25.88 | 2921 |
| 2024-03-06 | 25.30 | $25.70 | 2704 |
| 2024-03-05 | 25.27 | $25.52 | 32226 |
| 2024-03-04 | 25.24 | $25.56 | 7981 |
| 2024-03-01 | 25.21 | $25.59 | 16579 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
31.73
2026-08-12
Close Price
$32.15
Vol: 15600
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
25.30
Average
28.06
Maximum
31.73
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 31.73 | $32.15 | 15600 |
| 2026-08-11 | 31.69 | $32.10 | 18003 |
| 2026-08-10 | 31.65 | $32.09 | 133 |
| 2026-08-07 | 31.60 | $32.12 | 14200 |
| 2026-08-06 | 31.54 | $31.93 | 18134 |
| 2026-08-05 | 31.50 | $31.98 | 1208 |
| 2026-08-04 | 31.45 | $31.90 | 38705 |
| 2026-08-03 | 31.41 | $31.71 | 800 |
| 2026-07-31 | 31.37 | $31.69 | 904 |
| 2026-07-30 | 31.34 | $31.74 | 1919 |
| 2026-07-29 | 31.30 | $31.33 | 3100 |
| 2026-07-28 | 31.30 | $31.39 | 16100 |
| 2026-07-27 | 31.29 | $31.37 | 142 |
| 2026-07-24 | 31.28 | $31.29 | 16804 |
| 2026-07-23 | 31.28 | $31.19 | 1001 |
| 2026-07-22 | 31.28 | $31.43 | 10000 |
| 2026-07-21 | 31.27 | $31.38 | 24806 |
| 2026-07-20 | 31.26 | $31.17 | 700 |
| 2026-07-17 | 31.27 | $31.24 | 28900 |
| 2026-07-16 | 31.27 | $31.30 | 5815 |
| 2026-07-15 | 31.27 | $31.43 | 42900 |
| 2026-07-14 | 31.25 | $31.35 | 14900 |
| 2026-07-13 | 31.24 | $31.24 | 447 |
| 2026-07-10 | 31.24 | $31.41 | 100 |
| 2026-07-09 | 31.22 | $31.32 | 3600 |
| 2026-07-08 | 31.21 | $31.22 | 42501 |
| 2026-07-07 | 31.21 | $31.36 | 200 |
| 2026-07-06 | 31.19 | $31.54 | 645 |
| 2026-07-02 | 31.16 | $31.37 | 64915 |
| 2026-07-01 | 31.14 | $31.17 | 9142 |
| 2026-06-30 | 31.13 | $31.28 | 707 |
| 2026-06-29 | 31.12 | $31.22 | 300 |
| 2026-06-26 | 31.11 | $31.09 | 147 |
| 2026-06-25 | 31.11 | $31.17 | 6341 |
| 2026-06-24 | 31.10 | $31.03 | 19826 |
| 2026-06-23 | 31.11 | $31.04 | 19904 |
| 2026-06-22 | 31.11 | $31.39 | 712 |
| 2026-06-18 | 31.09 | $31.34 | 712 |
| 2026-06-17 | 31.06 | $31.27 | 430 |
| 2026-06-16 | 31.04 | $31.32 | 1933 |
| 2026-06-15 | 31.01 | $31.28 | 1842 |
| 2026-06-12 | 30.98 | $31.21 | 10108 |
| 2026-06-11 | 30.95 | $31.17 | 2000 |
| 2026-06-10 | 30.93 | $30.67 | 2001 |
| 2026-06-09 | 30.96 | $30.87 | 300 |
| 2026-06-08 | 30.97 | $30.89 | 3800 |
| 2026-06-05 | 30.98 | $30.79 | 2300 |
| 2026-06-04 | 31.00 | $31.21 | 1200 |
| 2026-06-03 | 30.97 | $31.08 | 7400 |
| 2026-06-02 | 30.96 | $31.17 | 5200 |
| 2026-06-01 | 30.94 | $31.07 | 7327 |
| 2026-05-29 | 30.93 | $31.16 | 1514 |
| 2026-05-28 | 30.90 | $31.15 | 1000 |
| 2026-05-27 | 30.88 | $31.15 | 1417 |
| 2026-05-26 | 30.85 | $31.20 | 1417 |
| 2026-05-22 | 30.81 | $31.03 | 4734 |
| 2026-05-21 | 30.79 | $31.06 | 3900 |
| 2026-05-20 | 30.76 | $30.94 | 3900 |
| 2026-05-19 | 30.74 | $30.67 | 3636 |
| 2026-05-18 | 30.75 | $30.78 | 26749 |
| 2026-05-15 | 30.74 | $30.66 | 10414 |
| 2026-05-14 | 30.75 | $30.90 | 13700 |
| 2026-05-13 | 30.74 | $30.96 | 25824 |
| 2026-05-12 | 30.71 | $30.90 | 8700 |
| 2026-05-11 | 30.69 | $30.95 | 25600 |
| 2026-05-08 | 30.67 | $30.99 | 60700 |
| 2026-05-07 | 30.63 | $30.83 | 1000 |
| 2026-05-06 | 30.61 | $31.15 | 5600 |
| 2026-05-05 | 30.55 | $30.69 | 27300 |
| 2026-05-04 | 30.54 | $30.48 | 72449 |
| 2026-05-01 | 30.55 | $30.75 | 563900 |
| 2026-04-30 | 30.52 | $30.79 | 11100 |
| 2026-04-29 | 30.50 | $30.34 | 9137 |
| 2026-04-28 | 30.51 | $30.55 | 5715 |
| 2026-04-27 | 30.51 | $30.62 | 5600 |
| 2026-04-24 | 30.50 | $30.64 | 17709 |
| 2026-04-23 | 30.48 | $30.55 | 24500 |
| 2026-04-22 | 30.48 | $30.66 | 11400 |
| 2026-04-21 | 30.46 | $30.60 | 25536 |
| 2026-04-20 | 30.44 | $30.93 | 7700 |
| 2026-04-17 | 30.39 | $30.98 | 34749 |
| 2026-04-16 | 30.33 | $30.80 | 1300 |
| 2026-04-15 | 30.28 | $30.86 | 6312 |
| 2026-04-14 | 30.22 | $30.90 | 2344 |
| 2026-04-13 | 30.15 | $30.73 | 16500 |
| 2026-04-10 | 30.08 | $30.60 | 182600 |
| 2026-04-09 | 30.03 | $30.65 | 3200 |
| 2026-04-08 | 29.96 | $30.65 | 8800 |
| 2026-04-07 | 29.89 | $30.01 | 6400 |
| 2026-04-06 | 29.88 | $30.10 | 5016 |
| 2026-04-02 | 29.86 | $29.98 | 63704 |
| 2026-04-01 | 29.84 | $30.10 | 11700 |
| 2026-03-31 | 29.82 | $29.81 | 8640 |
| 2026-03-30 | 29.82 | $29.27 | 700 |
| 2026-03-27 | 29.87 | $29.26 | 5945 |
| 2026-03-26 | 29.94 | $29.40 | 23800 |
| 2026-03-25 | 30.00 | $29.76 | 2040 |
| 2026-03-24 | 30.02 | $29.51 | 10532 |
| 2026-03-23 | 30.07 | $29.60 | 10904 |
| 2026-03-20 | 30.12 | $29.19 | 8100 |
| 2026-03-19 | 30.22 | $29.79 | 9649 |
| 2026-03-18 | 30.27 | $29.78 | 12610 |
| 2026-03-17 | 30.32 | $30.04 | 6431 |
| 2026-03-16 | 30.35 | $29.95 | 4712 |
| 2026-03-13 | 30.39 | $29.65 | 12126 |
| 2026-03-12 | 30.47 | $29.86 | 3136 |
| 2026-03-11 | 30.53 | $30.10 | 31834 |
| 2026-03-10 | 30.58 | $30.14 | 24631 |
| 2026-03-09 | 30.63 | $30.12 | 27031 |
| 2026-03-06 | 30.68 | $29.99 | 9338 |
| 2026-03-05 | 30.75 | $30.13 | 19545 |
| 2026-03-04 | 30.82 | $30.50 | 28414 |
| 2026-03-03 | 30.85 | $30.32 | 38619 |
| 2026-03-02 | 30.91 | $30.83 | 60639 |
| 2026-02-27 | 30.91 | $31.15 | 6500 |
| 2026-02-26 | 30.89 | $31.21 | 76700 |
| 2026-02-25 | 30.86 | $31.17 | 29900 |
| 2026-02-24 | 30.82 | $31.04 | 30575 |
| 2026-02-23 | 30.80 | $31.01 | 46300 |
| 2026-02-20 | 30.78 | $31.07 | 28411 |
| 2026-02-19 | 30.75 | $30.98 | 72500 |
| 2026-02-18 | 30.72 | $31.01 | 71318 |
| 2026-02-17 | 30.69 | $30.96 | 52917 |
| 2026-02-13 | 30.67 | $30.92 | 41000 |
| 2026-02-12 | 30.64 | $30.94 | 58500 |
| 2026-02-11 | 30.61 | $31.09 | 76530 |
| 2026-02-10 | 30.56 | $30.98 | 58700 |
| 2026-02-09 | 30.51 | $30.87 | 47000 |
| 2026-02-06 | 30.47 | $30.75 | 133809 |
| 2026-02-05 | 30.44 | $30.45 | 188252 |
| 2026-02-04 | 30.44 | $30.64 | 108242 |
| 2026-02-03 | 30.42 | $30.59 | 202100 |
| 2026-02-02 | 30.41 | $30.58 | 968401 |
| 2026-01-30 | 30.39 | $30.50 | 276542 |
| 2026-01-29 | 30.37 | $30.48 | 8115 |
| 2026-01-28 | 30.36 | $30.43 | 38611 |
| 2026-01-27 | 30.36 | $30.49 | 9319 |
| 2026-01-26 | 30.34 | $30.45 | 12200 |
| 2026-01-23 | 30.33 | $30.45 | 11146 |
| 2026-01-22 | 30.32 | $30.43 | 11300 |
| 2026-01-21 | 30.31 | $30.42 | 4900 |
| 2026-01-20 | 30.30 | $30.41 | 602 |
| 2026-01-16 | 30.28 | $30.42 | 2700 |
| 2026-01-15 | 30.27 | $30.41 | 700 |
| 2026-01-14 | 30.25 | $30.40 | 500 |
| 2026-01-13 | 30.24 | $30.40 | 3700 |
| 2026-01-12 | 30.22 | $30.37 | 6900 |
| 2026-01-09 | 30.21 | $30.39 | 524 |
| 2026-01-08 | 30.19 | $30.36 | 675 |
| 2026-01-07 | 30.17 | $30.36 | 700 |
| 2026-01-06 | 30.15 | $30.36 | 398 |
| 2026-01-05 | 30.13 | $30.35 | 398 |
| 2026-01-02 | 30.10 | $30.31 | 400 |
| 2025-12-31 | 30.08 | $30.22 | 19639 |
| 2025-12-30 | 30.07 | $30.28 | 716 |
| 2025-12-29 | 30.04 | $30.26 | 817 |
| 2025-12-26 | 30.02 | $30.26 | 628 |
| 2025-12-24 | 30.00 | $30.24 | 3106 |
| 2025-12-23 | 29.97 | $30.22 | 3200 |
| 2025-12-22 | 29.95 | $30.19 | 1300 |
| 2025-12-19 | 29.92 | $30.12 | 1046 |
| 2025-12-18 | 29.90 | $30.07 | 3300 |
| 2025-12-17 | 29.88 | $30.02 | 38180 |
| 2025-12-16 | 29.87 | $30.07 | 38200 |
| 2025-12-15 | 29.84 | $30.09 | 444 |
| 2025-12-12 | 29.82 | $30.04 | 200 |
| 2025-12-11 | 29.79 | $30.08 | 263 |
| 2025-12-10 | 29.76 | $30.04 | 300 |
| 2025-12-09 | 29.74 | $29.91 | 61 |
| 2025-12-08 | 29.72 | $29.91 | 100 |
| 2025-12-05 | 29.70 | $29.95 | 100 |
| 2025-12-04 | 29.67 | $29.93 | 1162 |
| 2025-12-03 | 29.64 | $29.90 | 1200 |
| 2025-12-02 | 29.62 | $29.84 | 782 |
| 2025-12-01 | 29.59 | $29.80 | 800 |
| 2025-11-28 | 29.57 | $29.82 | 1800 |
| 2025-11-26 | 29.54 | $29.77 | 13 |
| 2025-11-25 | 29.52 | $29.61 | 121 |
| 2025-11-24 | 29.51 | $29.45 | 122 |
| 2025-11-21 | 29.52 | $29.40 | 100 |
| 2025-11-20 | 29.53 | $29.13 | 1904 |
| 2025-11-19 | 29.57 | $29.35 | 1904 |
| 2025-11-18 | 29.59 | $29.40 | 203 |
| 2025-11-17 | 29.62 | $29.52 | 203 |
| 2025-11-14 | 29.63 | $29.73 | 8783 |
| 2025-11-13 | 29.61 | $29.72 | 8783 |
| 2025-11-12 | 29.60 | $29.83 | 8783 |
| 2025-11-11 | 29.58 | $29.78 | 8800 |
| 2025-11-10 | 29.56 | $29.72 | 109 |
| 2025-11-07 | 29.54 | $29.58 | 200 |
| 2025-11-06 | 29.54 | $29.53 | 6824 |
| 2025-11-05 | 29.54 | $29.55 | 6824 |
| 2025-11-04 | 29.54 | $29.46 | 100 |
| 2025-11-03 | 29.54 | $29.59 | 586 |
| 2025-10-31 | 29.54 | $29.59 | 1543 |
| 2025-10-30 | 29.53 | $29.61 | 1543 |
| 2025-10-29 | 29.53 | $29.64 | 767 |
| 2025-10-28 | 29.51 | $29.70 | 800 |
| 2025-10-27 | 29.49 | $29.70 | 8520 |
| 2025-10-24 | 29.47 | $29.64 | 1421 |
| 2025-10-23 | 29.46 | $29.60 | 352 |
| 2025-10-22 | 29.44 | $29.54 | 400 |
| 2025-10-21 | 29.43 | $29.58 | 1493 |
| 2025-10-20 | 29.41 | $29.62 | 1493 |
| 2025-10-17 | 29.39 | $29.50 | 1500 |
| 2025-10-16 | 29.38 | $29.45 | 2642 |
| 2025-10-15 | 29.37 | $29.42 | 2642 |
| 2025-10-14 | 29.37 | $29.37 | 17100 |
| 2025-10-13 | 29.37 | $29.34 | 249 |
| 2025-10-10 | 29.37 | $29.21 | 6549 |
| 2025-10-09 | 29.39 | $29.46 | 300 |
| 2025-10-08 | 29.38 | $29.54 | 2 |
| 2025-10-07 | 29.36 | $29.51 | 467 |
| 2025-10-06 | 29.35 | $29.59 | 500 |
| 2025-10-03 | 29.32 | $29.58 | 3524 |
| 2025-10-02 | 29.29 | $29.50 | 43 |
| 2025-10-01 | 29.27 | $29.49 | 380 |
| 2025-09-30 | 29.25 | $29.38 | 400 |
| 2025-09-29 | 29.24 | $29.35 | 341 |
| 2025-09-26 | 29.22 | $29.30 | 100 |
| 2025-09-25 | 29.22 | $29.20 | — |
| 2025-09-24 | 29.22 | $29.27 | — |
| 2025-09-23 | 29.21 | $29.32 | 605 |
| 2025-09-22 | 29.20 | $29.34 | 605 |
| 2025-09-19 | 29.19 | $29.33 | 1286 |
| 2025-09-18 | 29.17 | $29.34 | 1300 |
| 2025-09-17 | 29.15 | $29.24 | 1548 |
| 2025-09-16 | 29.15 | $29.32 | 27943 |
| 2025-09-15 | 29.13 | $29.35 | 2844 |
| 2025-09-12 | 29.10 | $29.29 | 4200 |
| 2025-09-11 | 29.08 | $29.34 | 159 |
| 2025-09-10 | 29.06 | $29.21 | 1177 |
| 2025-09-09 | 29.04 | $29.22 | 1200 |
| 2025-09-08 | 29.02 | $29.22 | 200 |
| 2025-09-05 | 29.00 | $29.13 | 105 |
| 2025-09-04 | 28.99 | $29.06 | 2228 |
| 2025-09-03 | 28.98 | $28.93 | 2228 |
| 2025-09-02 | 28.98 | $28.90 | 5800 |
| 2025-08-29 | 28.99 | $29.08 | 6937 |
| 2025-08-28 | 28.98 | $29.14 | 6937 |
| 2025-08-27 | 28.97 | $29.13 | 5300 |
| 2025-08-26 | 28.95 | $29.08 | 6101 |
| 2025-08-25 | 28.94 | $29.13 | 5803 |
| 2025-08-22 | 28.92 | $29.26 | 611 |
| 2025-08-21 | 28.88 | $29.08 | 1111 |
| 2025-08-20 | 28.86 | $29.16 | 1400 |
| 2025-08-19 | 28.83 | $29.12 | 3800 |
| 2025-08-18 | 28.80 | $29.07 | 7416 |
| 2025-08-15 | 28.77 | $29.10 | 2726 |
| 2025-08-14 | 28.73 | $29.06 | 2726 |
| 2025-08-13 | 28.70 | $29.04 | 299 |
| 2025-08-12 | 28.66 | $28.98 | 300 |
| 2025-08-11 | 28.63 | $28.81 | 1506 |
| 2025-08-08 | 28.61 | $28.87 | 2400 |
| 2025-08-07 | 28.58 | $28.78 | 4142 |
| 2025-08-06 | 28.56 | $28.67 | — |
| 2025-08-05 | 28.55 | $28.57 | — |
| 2025-08-04 | 28.55 | $28.56 | 23380 |
| 2025-08-01 | 28.55 | $28.35 | 23401 |
| 2025-07-31 | 28.57 | $28.37 | 4032 |
| 2025-07-30 | 28.59 | $28.53 | 4700 |
| 2025-07-29 | 28.59 | $28.64 | 290 |
| 2025-07-28 | 28.59 | $28.63 | 290 |
| 2025-07-25 | 28.58 | $28.83 | 300 |
| 2025-07-24 | 28.56 | $28.85 | 5000 |
| 2025-07-23 | 28.53 | $28.91 | 636 |
| 2025-07-22 | 28.49 | $28.65 | 35017 |
| 2025-07-21 | 28.47 | $28.58 | 400 |
| 2025-07-18 | 28.46 | $28.49 | 847 |
| 2025-07-17 | 28.46 | $28.51 | 339 |
| 2025-07-16 | 28.45 | $28.48 | 339 |
| 2025-07-15 | 28.45 | $28.43 | 300 |
| 2025-07-14 | 28.45 | $28.55 | 201 |
| 2025-07-11 | 28.44 | $28.51 | 4800 |
| 2025-07-10 | 28.43 | $28.68 | 3512 |
| 2025-07-09 | 28.40 | $28.66 | 1490 |
| 2025-07-08 | 28.38 | $28.57 | 1500 |
| 2025-07-07 | 28.36 | $28.46 | 2624 |
| 2025-07-03 | 28.35 | $28.60 | 2624 |
| 2025-07-02 | 28.32 | $28.60 | 15925 |
| 2025-07-01 | 28.29 | $28.56 | 15925 |
| 2025-06-30 | 28.26 | $28.57 | 15100 |
| 2025-06-27 | 28.23 | $28.52 | 2300 |
| 2025-06-26 | 28.20 | $28.45 | 1800 |
| 2025-06-25 | 28.17 | $28.29 | 18540 |
| 2025-06-24 | 28.16 | $28.36 | 5733 |
| 2025-06-23 | 28.14 | $28.17 | 2100 |
| 2025-06-20 | 28.14 | $28.09 | 4500 |
| 2025-06-18 | 28.14 | $28.19 | 2985 |
| 2025-06-17 | 28.14 | $28.13 | 3000 |
| 2025-06-16 | 28.14 | $28.32 | 538 |
| 2025-06-13 | 28.12 | $28.22 | 538 |
| 2025-06-12 | 28.11 | $28.43 | 6805 |
| 2025-06-11 | 28.07 | $28.33 | 6805 |
| 2025-06-10 | 28.04 | $28.34 | 1331 |
| 2025-06-09 | 28.01 | $28.27 | 1331 |
| 2025-06-06 | 27.99 | $28.31 | 20100 |
| 2025-06-05 | 27.95 | $28.24 | 849 |
| 2025-06-04 | 27.92 | $28.27 | 849 |
| 2025-06-03 | 27.89 | $28.19 | 100 |
| 2025-06-02 | 27.85 | $28.28 | 1500 |
| 2025-05-30 | 27.81 | $28.14 | 1000 |
| 2025-05-29 | 27.77 | $28.11 | 200 |
| 2025-05-28 | 27.74 | $28.04 | 200 |
| 2025-05-27 | 27.71 | $28.19 | 646 |
| 2025-05-23 | 27.66 | $27.99 | 300 |
| 2025-05-22 | 27.62 | $27.98 | 300 |
| 2025-05-21 | 27.58 | $28.02 | 1527 |
| 2025-05-20 | 27.54 | $28.04 | 1443 |
| 2025-05-19 | 27.48 | $28.01 | 500 |
| 2025-05-16 | 27.43 | $27.83 | 5400 |
| 2025-05-15 | 27.39 | $27.83 | 2800 |
| 2025-05-14 | 27.34 | $27.67 | 4800 |
| 2025-05-13 | 27.30 | $27.76 | 2200 |
| 2025-05-12 | 27.26 | $27.69 | 42643 |
| 2025-05-09 | 27.21 | $27.59 | 6927 |
| 2025-05-08 | 27.17 | $27.53 | 4300 |
| 2025-05-07 | 27.13 | $27.58 | 2336 |
| 2025-05-06 | 27.09 | $27.63 | 2300 |
| 2025-05-05 | 27.03 | $27.63 | 500 |
| 2025-05-02 | 26.97 | $27.60 | 938 |
| 2025-05-01 | 26.90 | $27.34 | 3300 |
| 2025-04-30 | 26.85 | $27.39 | 600 |
| 2025-04-29 | 26.80 | $27.40 | 1700 |
| 2025-04-28 | 26.73 | $27.37 | 2440 |
| 2025-04-25 | 26.66 | $27.26 | 2700 |
| 2025-04-24 | 26.60 | $27.18 | 800 |
| 2025-04-23 | 26.54 | $27.00 | 400 |
| 2025-04-22 | 26.49 | $26.91 | 1600 |
| 2025-04-21 | 26.45 | $26.59 | 9707 |
| 2025-04-17 | 26.43 | $26.67 | 1500 |
| 2025-04-16 | 26.41 | $26.47 | 817 |
| 2025-04-15 | 26.40 | $26.56 | 2800 |
| 2025-04-14 | 26.39 | $26.42 | 5113 |
| 2025-04-11 | 26.38 | $26.23 | 5113 |
| 2025-04-10 | 26.40 | $25.84 | 3100 |
| 2025-04-09 | 26.46 | $26.14 | 1938 |
| 2025-04-08 | 26.49 | $25.07 | 1117 |
| 2025-04-07 | 26.64 | $25.15 | 7119 |
| 2025-04-04 | 26.80 | $25.51 | 7000 |
| 2025-04-03 | 26.93 | $26.53 | 2504 |
| 2025-04-02 | 26.97 | $26.85 | 806 |
| 2025-04-01 | 26.99 | $26.81 | 1705 |
| 2025-03-31 | 27.01 | $26.79 | 849 |
| 2025-03-28 | 27.03 | $26.95 | 1225 |
| 2025-03-27 | 27.04 | $27.10 | 6500 |
| 2025-03-26 | 27.03 | $27.08 | 20913 |
| 2025-03-25 | 27.03 | $27.26 | 13139 |
| 2025-03-24 | 27.00 | $27.20 | 1300 |
| 2025-03-21 | 26.98 | $27.12 | 1435 |
| 2025-03-20 | 26.97 | $27.23 | 8707 |
| 2025-03-19 | 26.94 | $27.29 | 16500 |
| 2025-03-18 | 26.90 | $27.26 | 400 |
| 2025-03-17 | 26.86 | $27.29 | 700 |
| 2025-03-14 | 26.82 | $27.09 | 5812 |
| 2025-03-13 | 26.79 | $26.81 | 700 |
| 2025-03-12 | 26.79 | $26.90 | 20300 |
| 2025-03-11 | 26.78 | $26.82 | 400 |
| 2025-03-10 | 26.77 | $26.84 | 335 |
| 2025-03-07 | 26.76 | $27.22 | 239 |
| 2025-03-06 | 26.72 | $27.08 | 2600 |
| 2025-03-05 | 26.68 | $27.26 | 16631 |
| 2025-03-04 | 26.62 | $26.92 | 5900 |
| 2025-03-03 | 26.59 | $26.86 | 205800 |
| 2025-02-28 | 26.56 | $26.69 | 6240 |
| 2025-02-27 | 26.54 | $26.72 | 3926 |
| 2025-02-26 | 26.52 | $26.88 | 13800 |
| 2025-02-25 | 26.49 | $26.82 | 191700 |
| 2025-02-24 | 26.45 | $26.70 | 7111 |
| 2025-02-21 | 26.42 | $26.67 | 21700 |
| 2025-02-20 | 26.40 | $26.81 | 20600 |
| 2025-02-19 | 26.36 | $26.70 | 25100 |
| 2025-02-18 | 26.32 | $26.85 | 41229 |
| 2025-02-14 | 26.26 | $26.75 | 9047 |
| 2025-02-13 | 26.21 | $26.70 | 18325 |
| 2025-02-12 | 26.16 | $26.53 | 21100 |
| 2025-02-11 | 26.12 | $26.49 | 16400 |
| 2025-02-10 | 26.08 | $26.41 | 9724 |
| 2025-02-07 | 26.05 | $26.34 | 20814 |
| 2025-02-06 | 26.02 | $26.48 | 34126 |
| 2025-02-05 | 25.97 | $26.40 | 10807 |
| 2025-02-04 | 25.92 | $26.24 | 229000 |
| 2025-02-03 | 25.89 | $26.07 | 66300 |
| 2025-01-31 | 25.87 | $26.22 | 149900 |
| 2025-01-30 | 25.84 | $26.45 | 400 |
| 2025-01-29 | 25.77 | $26.18 | 1137 |
| 2025-01-28 | 25.73 | $26.19 | 1200 |
| 2025-01-27 | 25.68 | $26.22 | 808 |
| 2025-01-24 | 25.62 | $26.21 | 1000 |
| 2025-01-23 | 25.56 | $26.04 | 1100 |
| 2025-01-22 | 25.51 | $25.89 | 100 |
| 2025-01-21 | 25.47 | $25.92 | 3800 |
| 2025-01-17 | 25.42 | $25.50 | — |
| 2025-01-16 | 25.42 | $25.41 | 1019 |
| 2025-01-15 | 25.42 | $25.33 | — |
| 2025-01-14 | 25.42 | $25.14 | 500 |
| 2025-01-13 | 25.45 | $25.10 | 3500 |
| 2025-01-10 | 25.49 | $25.14 | 600 |
| 2025-01-08 | 25.53 | $25.41 | 600 |
| 2025-01-07 | 25.54 | $25.45 | 223 |
| 2025-01-06 | 25.55 | $25.44 | — |
| 2025-01-03 | 25.56 | $25.27 | 16742 |
| 2025-01-02 | 25.59 | $25.23 | 100 |
| 2024-12-31 | 25.63 | $25.30 | 2327 |
| 2024-12-30 | 25.67 | $25.31 | — |
| 2024-12-27 | 25.70 | $25.42 | — |
| 2024-12-26 | 25.73 | $25.45 | 200 |
| 2024-12-24 | 25.76 | $25.36 | — |
| 2024-12-23 | 25.81 | $25.32 | 1900 |
| 2024-12-20 | 25.86 | $25.29 | 100 |
| 2024-12-19 | 25.92 | $25.36 | 800 |
| 2024-12-18 | 25.98 | $25.36 | 600 |
| 2024-12-17 | 26.04 | $25.82 | 1614 |
| 2024-12-16 | 26.06 | $25.91 | 202 |
| 2024-12-13 | 26.08 | $25.94 | 500 |
| 2024-12-12 | 26.09 | $26.01 | 100 |
| 2024-12-11 | 26.10 | $26.21 | 100 |
| 2024-12-10 | 26.09 | $26.10 | 5300 |
| 2024-12-09 | 26.09 | $26.31 | — |
| 2024-12-06 | 26.07 | $26.29 | 4537 |
| 2024-12-05 | 26.05 | $26.33 | 100 |
| 2024-12-04 | 26.02 | $26.23 | 2900 |
| 2024-12-03 | 25.99 | $26.22 | 1522 |
| 2024-12-02 | 25.97 | $26.10 | 100 |
| 2024-11-29 | 25.96 | $26.02 | — |
| 2024-11-27 | 25.95 | $25.77 | 2400 |
| 2024-11-26 | 25.97 | $25.67 | — |
| 2024-11-25 | 26.00 | $25.79 | 331 |
| 2024-11-22 | 26.02 | $25.70 | 100 |
| 2024-11-21 | 26.05 | $25.65 | — |
| 2024-11-20 | 26.10 | $25.63 | — |
| 2024-11-19 | 26.15 | $25.70 | 2111 |
| 2024-11-18 | 26.19 | $25.72 | 100 |
| 2024-11-15 | 26.24 | $25.65 | 1100 |
| 2024-11-14 | 26.31 | $25.69 | 2600 |
| 2024-11-13 | 26.37 | $25.70 | 1500 |
| 2024-11-12 | 26.44 | $25.82 | 100 |
| 2024-11-11 | 26.51 | $26.21 | 4613 |
| 2024-11-08 | 26.54 | $26.19 | — |
| 2024-11-07 | 26.57 | $26.50 | — |
| 2024-11-06 | 26.58 | $26.20 | — |
| 2024-11-05 | 26.62 | $26.53 | 420 |
| 2024-11-04 | 26.63 | $26.34 | 100 |
| 2024-11-01 | 26.66 | $26.32 | 1100 |
| 2024-10-31 | 26.70 | $26.26 | 400 |
| 2024-10-30 | 26.74 | $26.42 | — |
| 2024-10-29 | 26.78 | $26.55 | — |
| 2024-10-28 | 26.80 | $26.63 | 200 |
| 2024-10-25 | 26.82 | $26.46 | 500 |
| 2024-10-24 | 26.86 | $26.52 | 600 |
| 2024-10-23 | 26.89 | $26.41 | 100 |
| 2024-10-22 | 26.95 | $26.64 | 100 |
| 2024-10-21 | 26.98 | $26.74 | 100 |
| 2024-10-18 | 27.00 | $26.99 | — |
| 2024-10-17 | 27.00 | $26.86 | — |
| 2024-10-16 | 27.02 | $26.85 | — |
| 2024-10-15 | 27.04 | $26.82 | 800 |
| 2024-10-14 | 27.06 | $27.15 | 148 |
| 2024-10-11 | 27.05 | $27.10 | 1110 |
| 2024-10-10 | 27.05 | $26.97 | — |
| 2024-10-09 | 27.05 | $27.00 | — |
| 2024-10-08 | 27.06 | $26.98 | 3100 |
| 2024-10-07 | 27.07 | $27.00 | 100 |
| 2024-10-04 | 27.08 | $27.11 | 245 |
| 2024-10-03 | 27.07 | $26.99 | 130 |
| 2024-10-02 | 27.08 | $27.16 | 5700 |
| 2024-10-01 | 27.07 | $27.20 | 200 |
| 2024-09-30 | 27.06 | $27.33 | 1300 |
| 2024-09-27 | 27.03 | $27.41 | — |
| 2024-09-26 | 26.99 | $27.50 | 1140 |
| 2024-09-25 | 26.94 | $27.15 | — |
| 2024-09-24 | 26.91 | $27.24 | — |
| 2024-09-23 | 26.88 | $27.14 | 100 |
| 2024-09-20 | 26.85 | $27.08 | 100 |
| 2024-09-19 | 26.83 | $27.24 | — |
| 2024-09-18 | 26.78 | $26.89 | 200 |
| 2024-09-17 | 26.77 | $26.92 | 3600 |
| 2024-09-16 | 26.76 | $27.05 | 312 |
| 2024-09-13 | 26.73 | $26.89 | — |
| 2024-09-12 | 26.71 | $26.83 | 200 |
| 2024-09-11 | 26.70 | $26.66 | 232 |
| 2024-09-10 | 26.70 | $26.56 | 2100 |
| 2024-09-09 | 26.71 | $26.65 | — |
| 2024-09-06 | 26.72 | $26.47 | — |
| 2024-09-05 | 26.75 | $26.80 | 1011 |
| 2024-09-04 | 26.74 | $26.82 | — |
| 2024-09-03 | 26.73 | $26.89 | 700 |
| 2024-08-30 | 26.72 | $27.21 | 1000 |
| 2024-08-29 | 26.67 | $27.16 | 501 |
| 2024-08-28 | 26.61 | $27.09 | 600 |
| 2024-08-27 | 26.56 | $27.10 | 15300 |
| 2024-08-26 | 26.51 | $27.06 | 600 |
| 2024-08-23 | 26.45 | $27.09 | 1100 |
| 2024-08-22 | 26.38 | $26.82 | 200 |
| 2024-08-21 | 26.34 | $26.92 | 700 |
| 2024-08-20 | 26.27 | $26.78 | — |
| 2024-08-19 | 26.22 | $26.83 | — |
| 2024-08-16 | 26.16 | $26.58 | 729 |
| 2024-08-15 | 26.11 | $26.48 | 9228 |
| 2024-08-14 | 26.07 | $26.27 | 100 |
| 2024-08-13 | 26.05 | $26.20 | 517 |
| 2024-08-12 | 26.04 | $25.88 | 500 |
| 2024-08-09 | 26.05 | $25.90 | 904 |
| 2024-08-08 | 26.07 | $25.83 | — |
| 2024-08-07 | 26.09 | $25.57 | — |
| 2024-08-06 | 26.15 | $25.50 | 400 |
| 2024-08-05 | 26.22 | $25.48 | — |
| 2024-08-02 | 26.30 | $25.80 | 444 |
| 2024-08-01 | 26.35 | $26.07 | — |
| 2024-07-31 | 26.38 | $26.56 | — |
| 2024-07-30 | 26.36 | $26.30 | 200 |
| 2024-07-29 | 26.36 | $26.26 | — |
| 2024-07-26 | 26.37 | $26.33 | — |
| 2024-07-25 | 26.38 | $26.12 | — |
| 2024-07-24 | 26.41 | $26.22 | 100 |
| 2024-07-23 | 26.43 | $26.45 | 100 |
| 2024-07-22 | 26.42 | $26.55 | — |
| 2024-07-19 | 26.41 | $26.35 | 20 |
| 2024-07-18 | 26.42 | $26.48 | 120 |
| 2024-07-17 | 26.41 | $26.67 | 340 |
| 2024-07-16 | 26.38 | $26.72 | 195 |
| 2024-07-15 | 26.35 | $26.64 | 40 |
| 2024-07-12 | 26.32 | $26.79 | — |
| 2024-07-11 | 26.27 | $26.60 | — |
| 2024-07-10 | 26.23 | $26.55 | — |
| 2024-07-09 | 26.20 | $26.30 | 9 |
| 2024-07-08 | 26.19 | $26.38 | 12 |
| 2024-07-05 | 26.16 | $26.47 | 1 |
| 2024-07-03 | 26.13 | $26.33 | 822 |
| 2024-07-02 | 26.11 | $26.15 | 55 |
| 2024-07-01 | 26.11 | $26.09 | 1613 |
| 2024-06-28 | 26.11 | $26.05 | 1 |
| 2024-06-27 | 26.12 | $26.04 | 80 |
| 2024-06-26 | 26.13 | $26.01 | 1 |
| 2024-06-25 | 26.14 | $26.14 | 121 |
| 2024-06-24 | 26.14 | $26.09 | 1302 |
| 2024-06-21 | 26.14 | $25.97 | 587 |
| 2024-06-20 | 26.16 | $26.08 | 1350 |
| 2024-06-18 | 26.17 | $26.05 | 510 |
| 2024-06-17 | 26.18 | $25.98 | 2 |
| 2024-06-14 | 26.21 | $25.90 | 14801 |
| 2024-06-13 | 26.24 | $26.12 | 907 |
| 2024-06-12 | 26.25 | $26.35 | 1483 |
| 2024-06-11 | 26.24 | $26.14 | — |
| 2024-06-10 | 26.25 | $26.34 | — |
| 2024-06-07 | 26.24 | $26.35 | — |
| 2024-06-06 | 26.23 | $26.53 | 395 |
| 2024-06-05 | 26.20 | $26.47 | 13689 |
| 2024-06-04 | 26.17 | $26.37 | 2921 |
| 2024-06-03 | 26.15 | $26.38 | 55333 |
| 2024-05-31 | 26.13 | $26.31 | 12386 |
| 2024-05-30 | 26.11 | $26.16 | — |
| 2024-05-29 | 26.10 | $26.02 | 693 |
| 2024-05-28 | 26.11 | $26.28 | 4627 |
| 2024-05-24 | 26.09 | $26.29 | 1 |
| 2024-05-23 | 26.07 | $26.12 | 1371 |
| 2024-05-22 | 26.07 | $26.22 | 2826 |
| 2024-05-21 | 26.05 | $26.39 | 22387 |
| 2024-05-20 | 26.02 | $26.41 | 5 |
| 2024-05-17 | 25.97 | $26.41 | 3 |
| 2024-05-16 | 25.93 | $26.34 | 150 |
| 2024-05-15 | 25.89 | $26.41 | 939 |
| 2024-05-14 | 25.83 | $26.24 | 10312 |
| 2024-05-13 | 25.79 | $26.11 | 5 |
| 2024-05-10 | 25.75 | $26.12 | 737 |
| 2024-05-09 | 25.72 | $26.08 | 2296 |
| 2024-05-08 | 25.68 | $25.97 | 6212 |
| 2024-05-07 | 25.65 | $25.98 | 5307 |
| 2024-05-06 | 25.61 | $25.93 | 58 |
| 2024-05-03 | 25.58 | $25.82 | 402 |
| 2024-05-02 | 25.56 | $25.64 | 30 |
| 2024-05-01 | 25.55 | $25.43 | 167 |
| 2024-04-30 | 25.56 | $25.47 | 5988 |
| 2024-04-29 | 25.57 | $25.67 | — |
| 2024-04-26 | 25.56 | $25.60 | 14854 |
| 2024-04-25 | 25.55 | $25.46 | 2749 |
| 2024-04-24 | 25.56 | $25.56 | 21674 |
| 2024-04-23 | 25.56 | $25.59 | 1610 |
| 2024-04-22 | 25.56 | $25.41 | 3495 |
| 2024-04-19 | 25.58 | $25.22 | 1051 |
| 2024-04-18 | 25.61 | $25.23 | 246 |
| 2024-04-17 | 25.66 | $25.29 | 16563 |
| 2024-04-16 | 25.69 | $25.27 | 1000 |
| 2024-04-15 | 25.74 | $25.43 | 707 |
| 2024-04-12 | 25.77 | $25.48 | 979 |
| 2024-04-11 | 25.80 | $25.70 | 929 |
| 2024-04-10 | 25.81 | $25.69 | 3256 |
| 2024-04-09 | 25.83 | $25.84 | 4090 |
| 2024-04-08 | 25.83 | $25.86 | 17533 |
| 2024-04-05 | 25.82 | $25.83 | 222 |
| 2024-04-04 | 25.82 | $25.79 | 518 |
| 2024-04-03 | 25.83 | $25.91 | 7 |
| 2024-04-02 | 25.82 | $25.82 | 1036 |
| 2024-04-01 | 25.82 | $25.93 | 13224 |
| 2024-03-28 | 25.80 | $25.99 | 2513 |
| 2024-03-27 | 25.78 | $26.03 | 2 |
| 2024-03-26 | 25.76 | $25.95 | 139 |
| 2024-03-25 | 25.74 | $25.94 | 865 |
| 2024-03-22 | 25.72 | $25.96 | 101 |
| 2024-03-21 | 25.69 | $25.94 | 656 |
| 2024-03-20 | 25.67 | $25.98 | 2610 |
| 2024-03-19 | 25.63 | $25.81 | 250 |
| 2024-03-18 | 25.61 | $25.78 | 501 |
| 2024-03-15 | 25.60 | $25.77 | — |
| 2024-03-14 | 25.58 | $25.75 | 52 |
| 2024-03-13 | 25.56 | $25.89 | 1986 |
| 2024-03-12 | 25.53 | $25.87 | — |
| 2024-03-11 | 25.49 | $25.75 | 8794 |
| 2024-03-08 | 25.46 | $25.85 | 3407 |
| 2024-03-07 | 25.42 | $25.88 | 2921 |
| 2024-03-06 | 25.38 | $25.70 | 2704 |
| 2024-03-05 | 25.34 | $25.52 | 32226 |
| 2024-03-04 | 25.32 | $25.56 | 7981 |
| 2024-03-01 | 25.30 | $25.59 | 16579 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
31.80
2026-08-12
Close Price
$32.15
Vol: 15600
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
25.30
Average
28.10
Maximum
31.80
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 31.80 | $32.15 | 15600 |
| 2026-08-11 | 31.75 | $32.10 | 18003 |
| 2026-08-10 | 31.70 | $32.09 | 133 |
| 2026-08-07 | 31.64 | $32.12 | 14200 |
| 2026-08-06 | 31.58 | $31.93 | 18134 |
| 2026-08-05 | 31.53 | $31.98 | 1208 |
| 2026-08-04 | 31.48 | $31.90 | 38705 |
| 2026-08-03 | 31.43 | $31.71 | 800 |
| 2026-07-31 | 31.40 | $31.69 | 904 |
| 2026-07-30 | 31.36 | $31.74 | 1919 |
| 2026-07-29 | 31.32 | $31.33 | 3100 |
| 2026-07-28 | 31.32 | $31.39 | 16100 |
| 2026-07-27 | 31.32 | $31.37 | 142 |
| 2026-07-24 | 31.31 | $31.29 | 16804 |
| 2026-07-23 | 31.31 | $31.19 | 1001 |
| 2026-07-22 | 31.32 | $31.43 | 10000 |
| 2026-07-21 | 31.30 | $31.38 | 24806 |
| 2026-07-20 | 31.29 | $31.17 | 700 |
| 2026-07-17 | 31.30 | $31.24 | 28900 |
| 2026-07-16 | 31.31 | $31.30 | 5815 |
| 2026-07-15 | 31.30 | $31.43 | 42900 |
| 2026-07-14 | 31.29 | $31.35 | 14900 |
| 2026-07-13 | 31.28 | $31.24 | 447 |
| 2026-07-10 | 31.28 | $31.41 | 100 |
| 2026-07-09 | 31.26 | $31.32 | 3600 |
| 2026-07-08 | 31.25 | $31.22 | 42501 |
| 2026-07-07 | 31.25 | $31.36 | 200 |
| 2026-07-06 | 31.23 | $31.54 | 645 |
| 2026-07-02 | 31.19 | $31.37 | 64915 |
| 2026-07-01 | 31.17 | $31.17 | 9142 |
| 2026-06-30 | 31.16 | $31.28 | 707 |
| 2026-06-29 | 31.15 | $31.22 | 300 |
| 2026-06-26 | 31.14 | $31.09 | 147 |
| 2026-06-25 | 31.14 | $31.17 | 6341 |
| 2026-06-24 | 31.14 | $31.03 | 19826 |
| 2026-06-23 | 31.14 | $31.04 | 19904 |
| 2026-06-22 | 31.15 | $31.39 | 712 |
| 2026-06-18 | 31.12 | $31.34 | 712 |
| 2026-06-17 | 31.10 | $31.27 | 430 |
| 2026-06-16 | 31.08 | $31.32 | 1933 |
| 2026-06-15 | 31.05 | $31.28 | 1842 |
| 2026-06-12 | 31.02 | $31.21 | 10108 |
| 2026-06-11 | 31.00 | $31.17 | 2000 |
| 2026-06-10 | 30.98 | $30.67 | 2001 |
| 2026-06-09 | 31.01 | $30.87 | 300 |
| 2026-06-08 | 31.02 | $30.89 | 3800 |
| 2026-06-05 | 31.03 | $30.79 | 2300 |
| 2026-06-04 | 31.05 | $31.21 | 1200 |
| 2026-06-03 | 31.03 | $31.08 | 7400 |
| 2026-06-02 | 31.02 | $31.17 | 5200 |
| 2026-06-01 | 31.00 | $31.07 | 7327 |
| 2026-05-29 | 30.99 | $31.16 | 1514 |
| 2026-05-28 | 30.96 | $31.15 | 1000 |
| 2026-05-27 | 30.93 | $31.15 | 1417 |
| 2026-05-26 | 30.90 | $31.20 | 1417 |
| 2026-05-22 | 30.87 | $31.03 | 4734 |
| 2026-05-21 | 30.84 | $31.06 | 3900 |
| 2026-05-20 | 30.81 | $30.94 | 3900 |
| 2026-05-19 | 30.79 | $30.67 | 3636 |
| 2026-05-18 | 30.80 | $30.78 | 26749 |
| 2026-05-15 | 30.80 | $30.66 | 10414 |
| 2026-05-14 | 30.81 | $30.90 | 13700 |
| 2026-05-13 | 30.79 | $30.96 | 25824 |
| 2026-05-12 | 30.77 | $30.90 | 8700 |
| 2026-05-11 | 30.76 | $30.95 | 25600 |
| 2026-05-08 | 30.74 | $30.99 | 60700 |
| 2026-05-07 | 30.71 | $30.83 | 1000 |
| 2026-05-06 | 30.70 | $31.15 | 5600 |
| 2026-05-05 | 30.66 | $30.69 | 27300 |
| 2026-05-04 | 30.66 | $30.48 | 72449 |
| 2026-05-01 | 30.67 | $30.75 | 563900 |
| 2026-04-30 | 30.66 | $30.79 | 11100 |
| 2026-04-29 | 30.63 | $30.34 | 9137 |
| 2026-04-28 | 30.65 | $30.55 | 5715 |
| 2026-04-27 | 30.65 | $30.62 | 5600 |
| 2026-04-24 | 30.63 | $30.64 | 17709 |
| 2026-04-23 | 30.60 | $30.55 | 24500 |
| 2026-04-22 | 30.57 | $30.66 | 11400 |
| 2026-04-21 | 30.53 | $30.60 | 25536 |
| 2026-04-20 | 30.50 | $30.93 | 7700 |
| 2026-04-17 | 30.42 | $30.98 | 34749 |
| 2026-04-16 | 30.33 | $30.80 | 1300 |
| 2026-04-15 | 30.25 | $30.86 | 6312 |
| 2026-04-14 | 30.17 | $30.90 | 2344 |
| 2026-04-13 | 30.07 | $30.73 | 16500 |
| 2026-04-10 | 29.99 | $30.60 | 182600 |
| 2026-04-09 | 29.91 | $30.65 | 3200 |
| 2026-04-08 | 29.83 | $30.65 | 8800 |
| 2026-04-07 | 29.75 | $30.01 | 6400 |
| 2026-04-06 | 29.72 | $30.10 | 5016 |
| 2026-04-02 | 29.69 | $29.98 | 63704 |
| 2026-04-01 | 29.67 | $30.10 | 11700 |
| 2026-03-31 | 29.64 | $29.81 | 8640 |
| 2026-03-30 | 29.64 | $29.27 | 700 |
| 2026-03-27 | 29.70 | $29.26 | 5945 |
| 2026-03-26 | 29.77 | $29.40 | 23800 |
| 2026-03-25 | 29.84 | $29.76 | 2040 |
| 2026-03-24 | 29.88 | $29.51 | 10532 |
| 2026-03-23 | 29.94 | $29.60 | 10904 |
| 2026-03-20 | 30.01 | $29.19 | 8100 |
| 2026-03-19 | 30.13 | $29.79 | 9649 |
| 2026-03-18 | 30.19 | $29.78 | 12610 |
| 2026-03-17 | 30.26 | $30.04 | 6431 |
| 2026-03-16 | 30.31 | $29.95 | 4712 |
| 2026-03-13 | 30.37 | $29.65 | 12126 |
| 2026-03-12 | 30.47 | $29.86 | 3136 |
| 2026-03-11 | 30.55 | $30.10 | 31834 |
| 2026-03-10 | 30.62 | $30.14 | 24631 |
| 2026-03-09 | 30.68 | $30.12 | 27031 |
| 2026-03-06 | 30.75 | $29.99 | 9338 |
| 2026-03-05 | 30.83 | $30.13 | 19545 |
| 2026-03-04 | 30.91 | $30.50 | 28414 |
| 2026-03-03 | 30.94 | $30.32 | 38619 |
| 2026-03-02 | 31.00 | $30.83 | 60639 |
| 2026-02-27 | 31.01 | $31.15 | 6500 |
| 2026-02-26 | 30.98 | $31.21 | 76700 |
| 2026-02-25 | 30.94 | $31.17 | 29900 |
| 2026-02-24 | 30.91 | $31.04 | 30575 |
| 2026-02-23 | 30.88 | $31.01 | 46300 |
| 2026-02-20 | 30.85 | $31.07 | 28411 |
| 2026-02-19 | 30.82 | $30.98 | 72500 |
| 2026-02-18 | 30.79 | $31.01 | 71318 |
| 2026-02-17 | 30.75 | $30.96 | 52917 |
| 2026-02-13 | 30.72 | $30.92 | 41000 |
| 2026-02-12 | 30.69 | $30.94 | 58500 |
| 2026-02-11 | 30.65 | $31.09 | 76530 |
| 2026-02-10 | 30.60 | $30.98 | 58700 |
| 2026-02-09 | 30.55 | $30.87 | 47000 |
| 2026-02-06 | 30.51 | $30.75 | 133809 |
| 2026-02-05 | 30.49 | $30.45 | 188252 |
| 2026-02-04 | 30.49 | $30.64 | 108242 |
| 2026-02-03 | 30.47 | $30.59 | 202100 |
| 2026-02-02 | 30.45 | $30.58 | 968401 |
| 2026-01-30 | 30.43 | $30.50 | 276542 |
| 2026-01-29 | 30.42 | $30.48 | 8115 |
| 2026-01-28 | 30.42 | $30.43 | 38611 |
| 2026-01-27 | 30.41 | $30.49 | 9319 |
| 2026-01-26 | 30.40 | $30.45 | 12200 |
| 2026-01-23 | 30.39 | $30.45 | 11146 |
| 2026-01-22 | 30.38 | $30.43 | 11300 |
| 2026-01-21 | 30.37 | $30.42 | 4900 |
| 2026-01-20 | 30.36 | $30.41 | 602 |
| 2026-01-16 | 30.35 | $30.42 | 2700 |
| 2026-01-15 | 30.34 | $30.41 | 700 |
| 2026-01-14 | 30.32 | $30.40 | 500 |
| 2026-01-13 | 30.31 | $30.40 | 3700 |
| 2026-01-12 | 30.29 | $30.37 | 6900 |
| 2026-01-09 | 30.28 | $30.39 | 524 |
| 2026-01-08 | 30.26 | $30.36 | 675 |
| 2026-01-07 | 30.24 | $30.36 | 700 |
| 2026-01-06 | 30.22 | $30.36 | 398 |
| 2026-01-05 | 30.20 | $30.35 | 398 |
| 2026-01-02 | 30.18 | $30.31 | 400 |
| 2025-12-31 | 30.16 | $30.22 | 19639 |
| 2025-12-30 | 30.14 | $30.28 | 716 |
| 2025-12-29 | 30.12 | $30.26 | 817 |
| 2025-12-26 | 30.10 | $30.26 | 628 |
| 2025-12-24 | 30.07 | $30.24 | 3106 |
| 2025-12-23 | 30.05 | $30.22 | 3200 |
| 2025-12-22 | 30.02 | $30.19 | 1300 |
| 2025-12-19 | 29.99 | $30.12 | 1046 |
| 2025-12-18 | 29.96 | $30.07 | 3300 |
| 2025-12-17 | 29.94 | $30.02 | 38180 |
| 2025-12-16 | 29.92 | $30.07 | 38200 |
| 2025-12-15 | 29.88 | $30.09 | 444 |
| 2025-12-12 | 29.85 | $30.04 | 200 |
| 2025-12-11 | 29.82 | $30.08 | 263 |
| 2025-12-10 | 29.78 | $30.04 | 300 |
| 2025-12-09 | 29.75 | $29.91 | 61 |
| 2025-12-08 | 29.73 | $29.91 | 100 |
| 2025-12-05 | 29.70 | $29.95 | 100 |
| 2025-12-04 | 29.67 | $29.93 | 1162 |
| 2025-12-03 | 29.64 | $29.90 | 1200 |
| 2025-12-02 | 29.62 | $29.84 | 782 |
| 2025-12-01 | 29.59 | $29.80 | 800 |
| 2025-11-28 | 29.57 | $29.82 | 1800 |
| 2025-11-26 | 29.55 | $29.77 | 13 |
| 2025-11-25 | 29.53 | $29.61 | 121 |
| 2025-11-24 | 29.52 | $29.45 | 122 |
| 2025-11-21 | 29.53 | $29.40 | 100 |
| 2025-11-20 | 29.55 | $29.13 | 1904 |
| 2025-11-19 | 29.60 | $29.35 | 1904 |
| 2025-11-18 | 29.62 | $29.40 | 203 |
| 2025-11-17 | 29.65 | $29.52 | 203 |
| 2025-11-14 | 29.66 | $29.73 | 8783 |
| 2025-11-13 | 29.65 | $29.72 | 8783 |
| 2025-11-12 | 29.64 | $29.83 | 8783 |
| 2025-11-11 | 29.61 | $29.78 | 8800 |
| 2025-11-10 | 29.59 | $29.72 | 109 |
| 2025-11-07 | 29.58 | $29.58 | 200 |
| 2025-11-06 | 29.57 | $29.53 | 6824 |
| 2025-11-05 | 29.57 | $29.55 | 6824 |
| 2025-11-04 | 29.57 | $29.46 | 100 |
| 2025-11-03 | 29.58 | $29.59 | 586 |
| 2025-10-31 | 29.57 | $29.59 | 1543 |
| 2025-10-30 | 29.57 | $29.61 | 1543 |
| 2025-10-29 | 29.56 | $29.64 | 767 |
| 2025-10-28 | 29.55 | $29.70 | 800 |
| 2025-10-27 | 29.53 | $29.70 | 8520 |
| 2025-10-24 | 29.51 | $29.64 | 1421 |
| 2025-10-23 | 29.49 | $29.60 | 352 |
| 2025-10-22 | 29.48 | $29.54 | 400 |
| 2025-10-21 | 29.46 | $29.58 | 1493 |
| 2025-10-20 | 29.45 | $29.62 | 1493 |
| 2025-10-17 | 29.43 | $29.50 | 1500 |
| 2025-10-16 | 29.42 | $29.45 | 2642 |
| 2025-10-15 | 29.41 | $29.42 | 2642 |
| 2025-10-14 | 29.41 | $29.37 | 17100 |
| 2025-10-13 | 29.41 | $29.34 | 249 |
| 2025-10-10 | 29.42 | $29.21 | 6549 |
| 2025-10-09 | 29.43 | $29.46 | 300 |
| 2025-10-08 | 29.42 | $29.54 | 2 |
| 2025-10-07 | 29.41 | $29.51 | 467 |
| 2025-10-06 | 29.39 | $29.59 | 500 |
| 2025-10-03 | 29.37 | $29.58 | 3524 |
| 2025-10-02 | 29.34 | $29.50 | 43 |
| 2025-10-01 | 29.32 | $29.49 | 380 |
| 2025-09-30 | 29.30 | $29.38 | 400 |
| 2025-09-29 | 29.28 | $29.35 | 341 |
| 2025-09-26 | 29.27 | $29.30 | 100 |
| 2025-09-25 | 29.26 | $29.20 | — |
| 2025-09-24 | 29.26 | $29.27 | — |
| 2025-09-23 | 29.26 | $29.32 | 605 |
| 2025-09-22 | 29.25 | $29.34 | 605 |
| 2025-09-19 | 29.23 | $29.33 | 1286 |
| 2025-09-18 | 29.22 | $29.34 | 1300 |
| 2025-09-17 | 29.20 | $29.24 | 1548 |
| 2025-09-16 | 29.19 | $29.32 | 27943 |
| 2025-09-15 | 29.17 | $29.35 | 2844 |
| 2025-09-12 | 29.15 | $29.29 | 4200 |
| 2025-09-11 | 29.14 | $29.34 | 159 |
| 2025-09-10 | 29.11 | $29.21 | 1177 |
| 2025-09-09 | 29.10 | $29.22 | 1200 |
| 2025-09-08 | 29.09 | $29.22 | 200 |
| 2025-09-05 | 29.07 | $29.13 | 105 |
| 2025-09-04 | 29.07 | $29.06 | 2228 |
| 2025-09-03 | 29.06 | $28.93 | 2228 |
| 2025-09-02 | 29.07 | $28.90 | 5800 |
| 2025-08-29 | 29.08 | $29.08 | 6937 |
| 2025-08-28 | 29.06 | $29.14 | 6937 |
| 2025-08-27 | 29.04 | $29.13 | 5300 |
| 2025-08-26 | 29.02 | $29.08 | 6101 |
| 2025-08-25 | 29.00 | $29.13 | 5803 |
| 2025-08-22 | 28.97 | $29.26 | 611 |
| 2025-08-21 | 28.93 | $29.08 | 1111 |
| 2025-08-20 | 28.90 | $29.16 | 1400 |
| 2025-08-19 | 28.86 | $29.12 | 3800 |
| 2025-08-18 | 28.83 | $29.07 | 7416 |
| 2025-08-15 | 28.80 | $29.10 | 2726 |
| 2025-08-14 | 28.76 | $29.06 | 2726 |
| 2025-08-13 | 28.73 | $29.04 | 299 |
| 2025-08-12 | 28.69 | $28.98 | 300 |
| 2025-08-11 | 28.65 | $28.81 | 1506 |
| 2025-08-08 | 28.64 | $28.87 | 2400 |
| 2025-08-07 | 28.61 | $28.78 | 4142 |
| 2025-08-06 | 28.59 | $28.67 | — |
| 2025-08-05 | 28.58 | $28.57 | — |
| 2025-08-04 | 28.59 | $28.56 | 23380 |
| 2025-08-01 | 28.59 | $28.35 | 23401 |
| 2025-07-31 | 28.61 | $28.37 | 4032 |
| 2025-07-30 | 28.63 | $28.53 | 4700 |
| 2025-07-29 | 28.64 | $28.64 | 290 |
| 2025-07-28 | 28.64 | $28.63 | 290 |
| 2025-07-25 | 28.64 | $28.83 | 300 |
| 2025-07-24 | 28.61 | $28.85 | 5000 |
| 2025-07-23 | 28.58 | $28.91 | 636 |
| 2025-07-22 | 28.55 | $28.65 | 35017 |
| 2025-07-21 | 28.53 | $28.58 | 400 |
| 2025-07-18 | 28.52 | $28.49 | 847 |
| 2025-07-17 | 28.52 | $28.51 | 339 |
| 2025-07-16 | 28.51 | $28.48 | 339 |
| 2025-07-15 | 28.51 | $28.43 | 300 |
| 2025-07-14 | 28.51 | $28.55 | 201 |
| 2025-07-11 | 28.50 | $28.51 | 4800 |
| 2025-07-10 | 28.49 | $28.68 | 3512 |
| 2025-07-09 | 28.46 | $28.66 | 1490 |
| 2025-07-08 | 28.43 | $28.57 | 1500 |
| 2025-07-07 | 28.41 | $28.46 | 2624 |
| 2025-07-03 | 28.40 | $28.60 | 2624 |
| 2025-07-02 | 28.38 | $28.60 | 15925 |
| 2025-07-01 | 28.35 | $28.56 | 15925 |
| 2025-06-30 | 28.32 | $28.57 | 15100 |
| 2025-06-27 | 28.30 | $28.52 | 2300 |
| 2025-06-26 | 28.27 | $28.45 | 1800 |
| 2025-06-25 | 28.25 | $28.29 | 18540 |
| 2025-06-24 | 28.25 | $28.36 | 5733 |
| 2025-06-23 | 28.23 | $28.17 | 2100 |
| 2025-06-20 | 28.23 | $28.09 | 4500 |
| 2025-06-18 | 28.24 | $28.19 | 2985 |
| 2025-06-17 | 28.25 | $28.13 | 3000 |
| 2025-06-16 | 28.25 | $28.32 | 538 |
| 2025-06-13 | 28.24 | $28.22 | 538 |
| 2025-06-12 | 28.23 | $28.43 | 6805 |
| 2025-06-11 | 28.20 | $28.33 | 6805 |
| 2025-06-10 | 28.17 | $28.34 | 1331 |
| 2025-06-09 | 28.14 | $28.27 | 1331 |
| 2025-06-06 | 28.12 | $28.31 | 20100 |
| 2025-06-05 | 28.09 | $28.24 | 849 |
| 2025-06-04 | 28.06 | $28.27 | 849 |
| 2025-06-03 | 28.02 | $28.19 | 100 |
| 2025-06-02 | 27.99 | $28.28 | 1500 |
| 2025-05-30 | 27.95 | $28.14 | 1000 |
| 2025-05-29 | 27.92 | $28.11 | 200 |
| 2025-05-28 | 27.89 | $28.04 | 200 |
| 2025-05-27 | 27.86 | $28.19 | 646 |
| 2025-05-23 | 27.81 | $27.99 | 300 |
| 2025-05-22 | 27.78 | $27.98 | 300 |
| 2025-05-21 | 27.74 | $28.02 | 1527 |
| 2025-05-20 | 27.70 | $28.04 | 1443 |
| 2025-05-19 | 27.65 | $28.01 | 500 |
| 2025-05-16 | 27.60 | $27.83 | 5400 |
| 2025-05-15 | 27.55 | $27.83 | 2800 |
| 2025-05-14 | 27.50 | $27.67 | 4800 |
| 2025-05-13 | 27.47 | $27.76 | 2200 |
| 2025-05-12 | 27.41 | $27.69 | 42643 |
| 2025-05-09 | 27.36 | $27.59 | 6927 |
| 2025-05-08 | 27.30 | $27.53 | 4300 |
| 2025-05-07 | 27.25 | $27.58 | 2336 |
| 2025-05-06 | 27.18 | $27.63 | 2300 |
| 2025-05-05 | 27.09 | $27.63 | 500 |
| 2025-05-02 | 26.99 | $27.60 | 938 |
| 2025-05-01 | 26.89 | $27.34 | 3300 |
| 2025-04-30 | 26.82 | $27.39 | 600 |
| 2025-04-29 | 26.73 | $27.40 | 1700 |
| 2025-04-28 | 26.64 | $27.37 | 2440 |
| 2025-04-25 | 26.55 | $27.26 | 2700 |
| 2025-04-24 | 26.48 | $27.18 | 800 |
| 2025-04-23 | 26.40 | $27.00 | 400 |
| 2025-04-22 | 26.35 | $26.91 | 1600 |
| 2025-04-21 | 26.31 | $26.59 | 9707 |
| 2025-04-17 | 26.30 | $26.67 | 1500 |
| 2025-04-16 | 26.28 | $26.47 | 817 |
| 2025-04-15 | 26.29 | $26.56 | 2800 |
| 2025-04-14 | 26.30 | $26.42 | 5113 |
| 2025-04-11 | 26.32 | $26.23 | 5113 |
| 2025-04-10 | 26.36 | $25.84 | 3100 |
| 2025-04-09 | 26.44 | $26.14 | 1938 |
| 2025-04-08 | 26.50 | $25.07 | 1117 |
| 2025-04-07 | 26.67 | $25.15 | 7119 |
| 2025-04-04 | 26.84 | $25.51 | 7000 |
| 2025-04-03 | 26.99 | $26.53 | 2504 |
| 2025-04-02 | 27.04 | $26.85 | 806 |
| 2025-04-01 | 27.06 | $26.81 | 1705 |
| 2025-03-31 | 27.08 | $26.79 | 849 |
| 2025-03-28 | 27.11 | $26.95 | 1225 |
| 2025-03-27 | 27.12 | $27.10 | 6500 |
| 2025-03-26 | 27.12 | $27.08 | 20913 |
| 2025-03-25 | 27.11 | $27.26 | 13139 |
| 2025-03-24 | 27.09 | $27.20 | 1300 |
| 2025-03-21 | 27.07 | $27.12 | 1435 |
| 2025-03-20 | 27.05 | $27.23 | 8707 |
| 2025-03-19 | 27.03 | $27.29 | 16500 |
| 2025-03-18 | 26.99 | $27.26 | 400 |
| 2025-03-17 | 26.96 | $27.29 | 700 |
| 2025-03-14 | 26.92 | $27.09 | 5812 |
| 2025-03-13 | 26.89 | $26.81 | 700 |
| 2025-03-12 | 26.90 | $26.90 | 20300 |
| 2025-03-11 | 26.89 | $26.82 | 400 |
| 2025-03-10 | 26.89 | $26.84 | 335 |
| 2025-03-07 | 26.88 | $27.22 | 239 |
| 2025-03-06 | 26.83 | $27.08 | 2600 |
| 2025-03-05 | 26.80 | $27.26 | 16631 |
| 2025-03-04 | 26.74 | $26.92 | 5900 |
| 2025-03-03 | 26.71 | $26.86 | 205800 |
| 2025-02-28 | 26.68 | $26.69 | 6240 |
| 2025-02-27 | 26.67 | $26.72 | 3926 |
| 2025-02-26 | 26.65 | $26.88 | 13800 |
| 2025-02-25 | 26.62 | $26.82 | 191700 |
| 2025-02-24 | 26.58 | $26.70 | 7111 |
| 2025-02-21 | 26.56 | $26.67 | 21700 |
| 2025-02-20 | 26.53 | $26.81 | 20600 |
| 2025-02-19 | 26.49 | $26.70 | 25100 |
| 2025-02-18 | 26.46 | $26.85 | 41229 |
| 2025-02-14 | 26.40 | $26.75 | 9047 |
| 2025-02-13 | 26.35 | $26.70 | 18325 |
| 2025-02-12 | 26.29 | $26.53 | 21100 |
| 2025-02-11 | 26.25 | $26.49 | 16400 |
| 2025-02-10 | 26.20 | $26.41 | 9724 |
| 2025-02-07 | 26.15 | $26.34 | 20814 |
| 2025-02-06 | 26.11 | $26.48 | 34126 |
| 2025-02-05 | 26.05 | $26.40 | 10807 |
| 2025-02-04 | 25.99 | $26.24 | 229000 |
| 2025-02-03 | 25.94 | $26.07 | 66300 |
| 2025-01-31 | 25.90 | $26.22 | 149900 |
| 2025-01-30 | 25.85 | $26.45 | 400 |
| 2025-01-29 | 25.76 | $26.18 | 1137 |
| 2025-01-28 | 25.70 | $26.19 | 1200 |
| 2025-01-27 | 25.64 | $26.22 | 808 |
| 2025-01-24 | 25.57 | $26.21 | 1000 |
| 2025-01-23 | 25.49 | $26.04 | 1100 |
| 2025-01-22 | 25.43 | $25.89 | 100 |
| 2025-01-21 | 25.38 | $25.92 | 3800 |
| 2025-01-17 | 25.32 | $25.50 | — |
| 2025-01-16 | 25.31 | $25.41 | 1019 |
| 2025-01-15 | 25.30 | $25.33 | — |
| 2025-01-14 | 25.31 | $25.14 | 500 |
| 2025-01-13 | 25.34 | $25.10 | 3500 |
| 2025-01-10 | 25.38 | $25.14 | 600 |
| 2025-01-08 | 25.42 | $25.41 | 600 |
| 2025-01-07 | 25.43 | $25.45 | 223 |
| 2025-01-06 | 25.45 | $25.44 | — |
| 2025-01-03 | 25.48 | $25.27 | 16742 |
| 2025-01-02 | 25.52 | $25.23 | 100 |
| 2024-12-31 | 25.57 | $25.30 | 2327 |
| 2024-12-30 | 25.62 | $25.31 | — |
| 2024-12-27 | 25.67 | $25.42 | — |
| 2024-12-26 | 25.71 | $25.45 | 200 |
| 2024-12-24 | 25.76 | $25.36 | — |
| 2024-12-23 | 25.81 | $25.32 | 1900 |
| 2024-12-20 | 25.86 | $25.29 | 100 |
| 2024-12-19 | 25.93 | $25.36 | 800 |
| 2024-12-18 | 25.98 | $25.36 | 600 |
| 2024-12-17 | 26.04 | $25.82 | 1614 |
| 2024-12-16 | 26.05 | $25.91 | 202 |
| 2024-12-13 | 26.06 | $25.94 | 500 |
| 2024-12-12 | 26.06 | $26.01 | 100 |
| 2024-12-11 | 26.05 | $26.21 | 100 |
| 2024-12-10 | 26.02 | $26.10 | 5300 |
| 2024-12-09 | 26.00 | $26.31 | — |
| 2024-12-06 | 25.96 | $26.29 | 4537 |
| 2024-12-05 | 25.93 | $26.33 | 100 |
| 2024-12-04 | 25.89 | $26.23 | 2900 |
| 2024-12-03 | 25.86 | $26.22 | 1522 |
| 2024-12-02 | 25.83 | $26.10 | 100 |
| 2024-11-29 | 25.82 | $26.02 | — |
| 2024-11-27 | 25.81 | $25.77 | 2400 |
| 2024-11-26 | 25.83 | $25.67 | — |
| 2024-11-25 | 25.86 | $25.79 | 331 |
| 2024-11-22 | 25.89 | $25.70 | 100 |
| 2024-11-21 | 25.93 | $25.65 | — |
| 2024-11-20 | 25.98 | $25.63 | — |
| 2024-11-19 | 26.03 | $25.70 | 2111 |
| 2024-11-18 | 26.08 | $25.72 | 100 |
| 2024-11-15 | 26.14 | $25.65 | 1100 |
| 2024-11-14 | 26.20 | $25.69 | 2600 |
| 2024-11-13 | 26.27 | $25.70 | 1500 |
| 2024-11-12 | 26.35 | $25.82 | 100 |
| 2024-11-11 | 26.41 | $26.21 | 4613 |
| 2024-11-08 | 26.45 | $26.19 | — |
| 2024-11-07 | 26.49 | $26.50 | — |
| 2024-11-06 | 26.50 | $26.20 | — |
| 2024-11-05 | 26.55 | $26.53 | 420 |
| 2024-11-04 | 26.56 | $26.34 | 100 |
| 2024-11-01 | 26.60 | $26.32 | 1100 |
| 2024-10-31 | 26.64 | $26.26 | 400 |
| 2024-10-30 | 26.70 | $26.42 | — |
| 2024-10-29 | 26.74 | $26.55 | — |
| 2024-10-28 | 26.77 | $26.63 | 200 |
| 2024-10-25 | 26.79 | $26.46 | 500 |
| 2024-10-24 | 26.84 | $26.52 | 600 |
| 2024-10-23 | 26.89 | $26.41 | 100 |
| 2024-10-22 | 26.95 | $26.64 | 100 |
| 2024-10-21 | 26.99 | $26.74 | 100 |
| 2024-10-18 | 27.03 | $26.99 | — |
| 2024-10-17 | 27.04 | $26.86 | — |
| 2024-10-16 | 27.06 | $26.85 | — |
| 2024-10-15 | 27.09 | $26.82 | 800 |
| 2024-10-14 | 27.12 | $27.15 | 148 |
| 2024-10-11 | 27.11 | $27.10 | 1110 |
| 2024-10-10 | 27.12 | $26.97 | — |
| 2024-10-09 | 27.13 | $27.00 | — |
| 2024-10-08 | 27.14 | $26.98 | 3100 |
| 2024-10-07 | 27.14 | $27.00 | 100 |
| 2024-10-04 | 27.15 | $27.11 | 245 |
| 2024-10-03 | 27.14 | $26.99 | 130 |
| 2024-10-02 | 27.14 | $27.16 | 5700 |
| 2024-10-01 | 27.13 | $27.20 | 200 |
| 2024-09-30 | 27.11 | $27.33 | 1300 |
| 2024-09-27 | 27.07 | $27.41 | — |
| 2024-09-26 | 27.03 | $27.50 | 1140 |
| 2024-09-25 | 26.97 | $27.15 | — |
| 2024-09-24 | 26.95 | $27.24 | — |
| 2024-09-23 | 26.92 | $27.14 | 100 |
| 2024-09-20 | 26.90 | $27.08 | 100 |
| 2024-09-19 | 26.89 | $27.24 | — |
| 2024-09-18 | 26.85 | $26.89 | 200 |
| 2024-09-17 | 26.85 | $26.92 | 3600 |
| 2024-09-16 | 26.85 | $27.05 | 312 |
| 2024-09-13 | 26.83 | $26.89 | — |
| 2024-09-12 | 26.83 | $26.83 | 200 |
| 2024-09-11 | 26.83 | $26.66 | 232 |
| 2024-09-10 | 26.84 | $26.56 | 2100 |
| 2024-09-09 | 26.86 | $26.65 | — |
| 2024-09-06 | 26.86 | $26.47 | — |
| 2024-09-05 | 26.88 | $26.80 | 1011 |
| 2024-09-04 | 26.87 | $26.82 | — |
| 2024-09-03 | 26.84 | $26.89 | 700 |
| 2024-08-30 | 26.80 | $27.21 | 1000 |
| 2024-08-29 | 26.73 | $27.16 | 501 |
| 2024-08-28 | 26.65 | $27.09 | 600 |
| 2024-08-27 | 26.58 | $27.10 | 15300 |
| 2024-08-26 | 26.50 | $27.06 | 600 |
| 2024-08-23 | 26.43 | $27.09 | 1100 |
| 2024-08-22 | 26.34 | $26.82 | 200 |
| 2024-08-21 | 26.28 | $26.92 | 700 |
| 2024-08-20 | 26.21 | $26.78 | — |
| 2024-08-19 | 26.15 | $26.83 | — |
| 2024-08-16 | 26.08 | $26.58 | 729 |
| 2024-08-15 | 26.04 | $26.48 | 9228 |
| 2024-08-14 | 26.00 | $26.27 | 100 |
| 2024-08-13 | 25.99 | $26.20 | 517 |
| 2024-08-12 | 25.98 | $25.88 | 500 |
| 2024-08-09 | 26.01 | $25.90 | 904 |
| 2024-08-08 | 26.04 | $25.83 | — |
| 2024-08-07 | 26.08 | $25.57 | — |
| 2024-08-06 | 26.16 | $25.50 | 400 |
| 2024-08-05 | 26.24 | $25.48 | — |
| 2024-08-02 | 26.33 | $25.80 | 444 |
| 2024-08-01 | 26.39 | $26.07 | — |
| 2024-07-31 | 26.42 | $26.56 | — |
| 2024-07-30 | 26.41 | $26.30 | 200 |
| 2024-07-29 | 26.42 | $26.26 | — |
| 2024-07-26 | 26.44 | $26.33 | — |
| 2024-07-25 | 26.44 | $26.12 | — |
| 2024-07-24 | 26.47 | $26.22 | 100 |
| 2024-07-23 | 26.49 | $26.45 | 100 |
| 2024-07-22 | 26.48 | $26.55 | — |
| 2024-07-19 | 26.46 | $26.35 | 20 |
| 2024-07-18 | 26.46 | $26.48 | 120 |
| 2024-07-17 | 26.44 | $26.67 | 340 |
| 2024-07-16 | 26.40 | $26.72 | 195 |
| 2024-07-15 | 26.36 | $26.64 | 40 |
| 2024-07-12 | 26.31 | $26.79 | — |
| 2024-07-11 | 26.26 | $26.60 | — |
| 2024-07-10 | 26.21 | $26.55 | — |
| 2024-07-09 | 26.18 | $26.30 | 9 |
| 2024-07-08 | 26.16 | $26.38 | 12 |
| 2024-07-05 | 26.14 | $26.47 | 1 |
| 2024-07-03 | 26.11 | $26.33 | 822 |
| 2024-07-02 | 26.09 | $26.15 | 55 |
| 2024-07-01 | 26.10 | $26.09 | 1613 |
| 2024-06-28 | 26.10 | $26.05 | 1 |
| 2024-06-27 | 26.12 | $26.04 | 80 |
| 2024-06-26 | 26.13 | $26.01 | 1 |
| 2024-06-25 | 26.15 | $26.14 | 121 |
| 2024-06-24 | 26.16 | $26.09 | 1302 |
| 2024-06-21 | 26.17 | $25.97 | 587 |
| 2024-06-20 | 26.19 | $26.08 | 1350 |
| 2024-06-18 | 26.21 | $26.05 | 510 |
| 2024-06-17 | 26.23 | $25.98 | 2 |
| 2024-06-14 | 26.26 | $25.90 | 14801 |
| 2024-06-13 | 26.29 | $26.12 | 907 |
| 2024-06-12 | 26.31 | $26.35 | 1483 |
| 2024-06-11 | 26.31 | $26.14 | — |
| 2024-06-10 | 26.32 | $26.34 | — |
| 2024-06-07 | 26.32 | $26.35 | — |
| 2024-06-06 | 26.31 | $26.53 | 395 |
| 2024-06-05 | 26.29 | $26.47 | 13689 |
| 2024-06-04 | 26.26 | $26.37 | 2921 |
| 2024-06-03 | 26.25 | $26.38 | 55333 |
| 2024-05-31 | 26.23 | $26.31 | 12386 |
| 2024-05-30 | 26.21 | $26.16 | — |
| 2024-05-29 | 26.21 | $26.02 | 693 |
| 2024-05-28 | 26.22 | $26.28 | 4627 |
| 2024-05-24 | 26.19 | $26.29 | 1 |
| 2024-05-23 | 26.17 | $26.12 | 1371 |
| 2024-05-22 | 26.16 | $26.22 | 2826 |
| 2024-05-21 | 26.13 | $26.39 | 22387 |
| 2024-05-20 | 26.08 | $26.41 | 5 |
| 2024-05-17 | 26.03 | $26.41 | 3 |
| 2024-05-16 | 25.97 | $26.34 | 150 |
| 2024-05-15 | 25.92 | $26.41 | 939 |
| 2024-05-14 | 25.85 | $26.24 | 10312 |
| 2024-05-13 | 25.79 | $26.11 | 5 |
| 2024-05-10 | 25.74 | $26.12 | 737 |
| 2024-05-09 | 25.69 | $26.08 | 2296 |
| 2024-05-08 | 25.64 | $25.97 | 6212 |
| 2024-05-07 | 25.60 | $25.98 | 5307 |
| 2024-05-06 | 25.56 | $25.93 | 58 |
| 2024-05-03 | 25.52 | $25.82 | 402 |
| 2024-05-02 | 25.50 | $25.64 | 30 |
| 2024-05-01 | 25.49 | $25.43 | 167 |
| 2024-04-30 | 25.50 | $25.47 | 5988 |
| 2024-04-29 | 25.51 | $25.67 | — |
| 2024-04-26 | 25.50 | $25.60 | 14854 |
| 2024-04-25 | 25.50 | $25.46 | 2749 |
| 2024-04-24 | 25.52 | $25.56 | 21674 |
| 2024-04-23 | 25.53 | $25.59 | 1610 |
| 2024-04-22 | 25.54 | $25.41 | 3495 |
| 2024-04-19 | 25.57 | $25.22 | 1051 |
| 2024-04-18 | 25.62 | $25.23 | 246 |
| 2024-04-17 | 25.67 | $25.29 | 16563 |
| 2024-04-16 | 25.72 | $25.27 | 1000 |
| 2024-04-15 | 25.77 | $25.43 | 707 |
| 2024-04-12 | 25.81 | $25.48 | 979 |
| 2024-04-11 | 25.85 | $25.70 | 929 |
| 2024-04-10 | 25.87 | $25.69 | 3256 |
| 2024-04-09 | 25.89 | $25.84 | 4090 |
| 2024-04-08 | 25.89 | $25.86 | 17533 |
| 2024-04-05 | 25.89 | $25.83 | 222 |
| 2024-04-04 | 25.90 | $25.79 | 518 |
| 2024-04-03 | 25.90 | $25.91 | 7 |
| 2024-04-02 | 25.90 | $25.82 | 1036 |
| 2024-04-01 | 25.90 | $25.93 | 13224 |
| 2024-03-28 | 25.89 | $25.99 | 2513 |
| 2024-03-27 | 25.87 | $26.03 | 2 |
| 2024-03-26 | 25.85 | $25.95 | 139 |
| 2024-03-25 | 25.83 | $25.94 | 865 |
| 2024-03-22 | 25.81 | $25.96 | 101 |
| 2024-03-21 | 25.78 | $25.94 | 656 |
| 2024-03-20 | 25.76 | $25.98 | 2610 |
| 2024-03-19 | 25.72 | $25.81 | 250 |
| 2024-03-18 | 25.70 | $25.78 | 501 |
| 2024-03-15 | 25.68 | $25.77 | — |
| 2024-03-14 | 25.66 | $25.75 | 52 |
| 2024-03-13 | 25.64 | $25.89 | 1986 |
| 2024-03-12 | 25.60 | $25.87 | — |
| 2024-03-11 | 25.55 | $25.75 | 8794 |
| 2024-03-08 | 25.52 | $25.85 | 3407 |
| 2024-03-07 | 25.47 | $25.88 | 2921 |
| 2024-03-06 | 25.42 | $25.70 | 2704 |
| 2024-03-05 | 25.37 | $25.52 | 32226 |
| 2024-03-04 | 25.35 | $25.56 | 7981 |
| 2024-03-01 | 25.31 | $25.59 | 16579 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
32.02
2026-08-12
Close Price
$32.15
Vol: 15600
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
25.16
Average
28.16
Maximum
32.02
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 32.02 | $32.15 | 15600 |
| 2026-08-11 | 31.97 | $32.10 | 18003 |
| 2026-08-10 | 31.91 | $32.09 | 133 |
| 2026-08-07 | 31.84 | $32.12 | 14200 |
| 2026-08-06 | 31.76 | $31.93 | 18134 |
| 2026-08-05 | 31.70 | $31.98 | 1208 |
| 2026-08-04 | 31.62 | $31.90 | 38705 |
| 2026-08-03 | 31.54 | $31.71 | 800 |
| 2026-07-31 | 31.49 | $31.69 | 904 |
| 2026-07-30 | 31.44 | $31.74 | 1919 |
| 2026-07-29 | 31.37 | $31.33 | 3100 |
| 2026-07-28 | 31.37 | $31.39 | 16100 |
| 2026-07-27 | 31.35 | $31.37 | 142 |
| 2026-07-24 | 31.34 | $31.29 | 16804 |
| 2026-07-23 | 31.35 | $31.19 | 1001 |
| 2026-07-22 | 31.37 | $31.43 | 10000 |
| 2026-07-21 | 31.35 | $31.38 | 24806 |
| 2026-07-20 | 31.34 | $31.17 | 700 |
| 2026-07-17 | 31.36 | $31.24 | 28900 |
| 2026-07-16 | 31.38 | $31.30 | 5815 |
| 2026-07-15 | 31.38 | $31.43 | 42900 |
| 2026-07-14 | 31.36 | $31.35 | 14900 |
| 2026-07-13 | 31.35 | $31.24 | 447 |
| 2026-07-10 | 31.36 | $31.41 | 100 |
| 2026-07-09 | 31.34 | $31.32 | 3600 |
| 2026-07-08 | 31.33 | $31.22 | 42501 |
| 2026-07-07 | 31.35 | $31.36 | 200 |
| 2026-07-06 | 31.33 | $31.54 | 645 |
| 2026-07-02 | 31.27 | $31.37 | 64915 |
| 2026-07-01 | 31.24 | $31.17 | 9142 |
| 2026-06-30 | 31.24 | $31.28 | 707 |
| 2026-06-29 | 31.22 | $31.22 | 300 |
| 2026-06-26 | 31.21 | $31.09 | 147 |
| 2026-06-25 | 31.22 | $31.17 | 6341 |
| 2026-06-24 | 31.22 | $31.03 | 19826 |
| 2026-06-23 | 31.25 | $31.04 | 19904 |
| 2026-06-22 | 31.28 | $31.39 | 712 |
| 2026-06-18 | 31.24 | $31.34 | 712 |
| 2026-06-17 | 31.20 | $31.27 | 430 |
| 2026-06-16 | 31.17 | $31.32 | 1933 |
| 2026-06-15 | 31.12 | $31.28 | 1842 |
| 2026-06-12 | 31.08 | $31.21 | 10108 |
| 2026-06-11 | 31.04 | $31.17 | 2000 |
| 2026-06-10 | 31.00 | $30.67 | 2001 |
| 2026-06-09 | 31.07 | $30.87 | 300 |
| 2026-06-08 | 31.10 | $30.89 | 3800 |
| 2026-06-05 | 31.13 | $30.79 | 2300 |
| 2026-06-04 | 31.18 | $31.21 | 1200 |
| 2026-06-03 | 31.16 | $31.08 | 7400 |
| 2026-06-02 | 31.15 | $31.17 | 5200 |
| 2026-06-01 | 31.13 | $31.07 | 7327 |
| 2026-05-29 | 31.12 | $31.16 | 1514 |
| 2026-05-28 | 31.10 | $31.15 | 1000 |
| 2026-05-27 | 31.06 | $31.15 | 1417 |
| 2026-05-26 | 31.03 | $31.20 | 1417 |
| 2026-05-22 | 30.97 | $31.03 | 4734 |
| 2026-05-21 | 30.94 | $31.06 | 3900 |
| 2026-05-20 | 30.90 | $30.94 | 3900 |
| 2026-05-19 | 30.88 | $30.67 | 3636 |
| 2026-05-18 | 30.91 | $30.78 | 26749 |
| 2026-05-15 | 30.92 | $30.66 | 10414 |
| 2026-05-14 | 30.95 | $30.90 | 13700 |
| 2026-05-13 | 30.94 | $30.96 | 25824 |
| 2026-05-12 | 30.92 | $30.90 | 8700 |
| 2026-05-11 | 30.90 | $30.95 | 25600 |
| 2026-05-08 | 30.87 | $30.99 | 60700 |
| 2026-05-07 | 30.82 | $30.83 | 1000 |
| 2026-05-06 | 30.80 | $31.15 | 5600 |
| 2026-05-05 | 30.70 | $30.69 | 27300 |
| 2026-05-04 | 30.69 | $30.48 | 72449 |
| 2026-05-01 | 30.72 | $30.75 | 563900 |
| 2026-04-30 | 30.69 | $30.79 | 11100 |
| 2026-04-29 | 30.65 | $30.34 | 9137 |
| 2026-04-28 | 30.70 | $30.55 | 5715 |
| 2026-04-27 | 30.72 | $30.62 | 5600 |
| 2026-04-24 | 30.71 | $30.64 | 17709 |
| 2026-04-23 | 30.71 | $30.55 | 24500 |
| 2026-04-22 | 30.72 | $30.66 | 11400 |
| 2026-04-21 | 30.70 | $30.60 | 25536 |
| 2026-04-20 | 30.70 | $30.93 | 7700 |
| 2026-04-17 | 30.62 | $30.98 | 34749 |
| 2026-04-16 | 30.52 | $30.80 | 1300 |
| 2026-04-15 | 30.45 | $30.86 | 6312 |
| 2026-04-14 | 30.34 | $30.90 | 2344 |
| 2026-04-13 | 30.21 | $30.73 | 16500 |
| 2026-04-10 | 30.09 | $30.60 | 182600 |
| 2026-04-09 | 29.99 | $30.65 | 3200 |
| 2026-04-08 | 29.85 | $30.65 | 8800 |
| 2026-04-07 | 29.70 | $30.01 | 6400 |
| 2026-04-06 | 29.65 | $30.10 | 5016 |
| 2026-04-02 | 29.58 | $29.98 | 63704 |
| 2026-04-01 | 29.52 | $30.10 | 11700 |
| 2026-03-31 | 29.44 | $29.81 | 8640 |
| 2026-03-30 | 29.40 | $29.27 | 700 |
| 2026-03-27 | 29.47 | $29.26 | 5945 |
| 2026-03-26 | 29.56 | $29.40 | 23800 |
| 2026-03-25 | 29.63 | $29.76 | 2040 |
| 2026-03-24 | 29.64 | $29.51 | 10532 |
| 2026-03-23 | 29.71 | $29.60 | 10904 |
| 2026-03-20 | 29.77 | $29.19 | 8100 |
| 2026-03-19 | 29.93 | $29.79 | 9649 |
| 2026-03-18 | 29.99 | $29.78 | 12610 |
| 2026-03-17 | 30.06 | $30.04 | 6431 |
| 2026-03-16 | 30.09 | $29.95 | 4712 |
| 2026-03-13 | 30.15 | $29.65 | 12126 |
| 2026-03-12 | 30.28 | $29.86 | 3136 |
| 2026-03-11 | 30.39 | $30.10 | 31834 |
| 2026-03-10 | 30.47 | $30.14 | 24631 |
| 2026-03-09 | 30.55 | $30.12 | 27031 |
| 2026-03-06 | 30.64 | $29.99 | 9338 |
| 2026-03-05 | 30.79 | $30.13 | 19545 |
| 2026-03-04 | 30.92 | $30.50 | 28414 |
| 2026-03-03 | 31.00 | $30.32 | 38619 |
| 2026-03-02 | 31.13 | $30.83 | 60639 |
| 2026-02-27 | 31.17 | $31.15 | 6500 |
| 2026-02-26 | 31.14 | $31.21 | 76700 |
| 2026-02-25 | 31.10 | $31.17 | 29900 |
| 2026-02-24 | 31.06 | $31.04 | 30575 |
| 2026-02-23 | 31.04 | $31.01 | 46300 |
| 2026-02-20 | 31.02 | $31.07 | 28411 |
| 2026-02-19 | 30.99 | $30.98 | 72500 |
| 2026-02-18 | 30.96 | $31.01 | 71318 |
| 2026-02-17 | 30.93 | $30.96 | 52917 |
| 2026-02-13 | 30.90 | $30.92 | 41000 |
| 2026-02-12 | 30.87 | $30.94 | 58500 |
| 2026-02-11 | 30.83 | $31.09 | 76530 |
| 2026-02-10 | 30.75 | $30.98 | 58700 |
| 2026-02-09 | 30.68 | $30.87 | 47000 |
| 2026-02-06 | 30.62 | $30.75 | 133809 |
| 2026-02-05 | 30.58 | $30.45 | 188252 |
| 2026-02-04 | 30.59 | $30.64 | 108242 |
| 2026-02-03 | 30.56 | $30.59 | 202100 |
| 2026-02-02 | 30.54 | $30.58 | 968401 |
| 2026-01-30 | 30.52 | $30.50 | 276542 |
| 2026-01-29 | 30.51 | $30.48 | 8115 |
| 2026-01-28 | 30.50 | $30.43 | 38611 |
| 2026-01-27 | 30.51 | $30.49 | 9319 |
| 2026-01-26 | 30.49 | $30.45 | 12200 |
| 2026-01-23 | 30.49 | $30.45 | 11146 |
| 2026-01-22 | 30.48 | $30.43 | 11300 |
| 2026-01-21 | 30.47 | $30.42 | 4900 |
| 2026-01-20 | 30.47 | $30.41 | 602 |
| 2026-01-16 | 30.46 | $30.42 | 2700 |
| 2026-01-15 | 30.45 | $30.41 | 700 |
| 2026-01-14 | 30.44 | $30.40 | 500 |
| 2026-01-13 | 30.43 | $30.40 | 3700 |
| 2026-01-12 | 30.41 | $30.37 | 6900 |
| 2026-01-09 | 30.40 | $30.39 | 524 |
| 2026-01-08 | 30.38 | $30.36 | 675 |
| 2026-01-07 | 30.37 | $30.36 | 700 |
| 2026-01-06 | 30.35 | $30.36 | 398 |
| 2026-01-05 | 30.32 | $30.35 | 398 |
| 2026-01-02 | 30.30 | $30.31 | 400 |
| 2025-12-31 | 30.28 | $30.22 | 19639 |
| 2025-12-30 | 30.27 | $30.28 | 716 |
| 2025-12-29 | 30.24 | $30.26 | 817 |
| 2025-12-26 | 30.22 | $30.26 | 628 |
| 2025-12-24 | 30.19 | $30.24 | 3106 |
| 2025-12-23 | 30.16 | $30.22 | 3200 |
| 2025-12-22 | 30.13 | $30.19 | 1300 |
| 2025-12-19 | 30.09 | $30.12 | 1046 |
| 2025-12-18 | 30.07 | $30.07 | 3300 |
| 2025-12-17 | 30.05 | $30.02 | 38180 |
| 2025-12-16 | 30.04 | $30.07 | 38200 |
| 2025-12-15 | 30.01 | $30.09 | 444 |
| 2025-12-12 | 29.98 | $30.04 | 200 |
| 2025-12-11 | 29.95 | $30.08 | 263 |
| 2025-12-10 | 29.91 | $30.04 | 300 |
| 2025-12-09 | 29.86 | $29.91 | 61 |
| 2025-12-08 | 29.84 | $29.91 | 100 |
| 2025-12-05 | 29.81 | $29.95 | 100 |
| 2025-12-04 | 29.77 | $29.93 | 1162 |
| 2025-12-03 | 29.73 | $29.90 | 1200 |
| 2025-12-02 | 29.68 | $29.84 | 782 |
| 2025-12-01 | 29.64 | $29.80 | 800 |
| 2025-11-28 | 29.60 | $29.82 | 1800 |
| 2025-11-26 | 29.55 | $29.77 | 13 |
| 2025-11-25 | 29.51 | $29.61 | 121 |
| 2025-11-24 | 29.49 | $29.45 | 122 |
| 2025-11-21 | 29.50 | $29.40 | 100 |
| 2025-11-20 | 29.52 | $29.13 | 1904 |
| 2025-11-19 | 29.60 | $29.35 | 1904 |
| 2025-11-18 | 29.65 | $29.40 | 203 |
| 2025-11-17 | 29.70 | $29.52 | 203 |
| 2025-11-14 | 29.73 | $29.73 | 8783 |
| 2025-11-13 | 29.72 | $29.72 | 8783 |
| 2025-11-12 | 29.71 | $29.83 | 8783 |
| 2025-11-11 | 29.67 | $29.78 | 8800 |
| 2025-11-10 | 29.64 | $29.72 | 109 |
| 2025-11-07 | 29.61 | $29.58 | 200 |
| 2025-11-06 | 29.61 | $29.53 | 6824 |
| 2025-11-05 | 29.62 | $29.55 | 6824 |
| 2025-11-04 | 29.63 | $29.46 | 100 |
| 2025-11-03 | 29.65 | $29.59 | 586 |
| 2025-10-31 | 29.66 | $29.59 | 1543 |
| 2025-10-30 | 29.66 | $29.61 | 1543 |
| 2025-10-29 | 29.65 | $29.64 | 767 |
| 2025-10-28 | 29.64 | $29.70 | 800 |
| 2025-10-27 | 29.62 | $29.70 | 8520 |
| 2025-10-24 | 29.59 | $29.64 | 1421 |
| 2025-10-23 | 29.57 | $29.60 | 352 |
| 2025-10-22 | 29.55 | $29.54 | 400 |
| 2025-10-21 | 29.54 | $29.58 | 1493 |
| 2025-10-20 | 29.52 | $29.62 | 1493 |
| 2025-10-17 | 29.48 | $29.50 | 1500 |
| 2025-10-16 | 29.47 | $29.45 | 2642 |
| 2025-10-15 | 29.46 | $29.42 | 2642 |
| 2025-10-14 | 29.46 | $29.37 | 17100 |
| 2025-10-13 | 29.47 | $29.34 | 249 |
| 2025-10-10 | 29.49 | $29.21 | 6549 |
| 2025-10-09 | 29.54 | $29.46 | 300 |
| 2025-10-08 | 29.54 | $29.54 | 2 |
| 2025-10-07 | 29.52 | $29.51 | 467 |
| 2025-10-06 | 29.51 | $29.59 | 500 |
| 2025-10-03 | 29.47 | $29.58 | 3524 |
| 2025-10-02 | 29.43 | $29.50 | 43 |
| 2025-10-01 | 29.40 | $29.49 | 380 |
| 2025-09-30 | 29.37 | $29.38 | 400 |
| 2025-09-29 | 29.36 | $29.35 | 341 |
| 2025-09-26 | 29.35 | $29.30 | 100 |
| 2025-09-25 | 29.34 | $29.20 | — |
| 2025-09-24 | 29.36 | $29.27 | — |
| 2025-09-23 | 29.36 | $29.32 | 605 |
| 2025-09-22 | 29.36 | $29.34 | 605 |
| 2025-09-19 | 29.35 | $29.33 | 1286 |
| 2025-09-18 | 29.33 | $29.34 | 1300 |
| 2025-09-17 | 29.31 | $29.24 | 1548 |
| 2025-09-16 | 29.31 | $29.32 | 27943 |
| 2025-09-15 | 29.29 | $29.35 | 2844 |
| 2025-09-12 | 29.26 | $29.29 | 4200 |
| 2025-09-11 | 29.24 | $29.34 | 159 |
| 2025-09-10 | 29.20 | $29.21 | 1177 |
| 2025-09-09 | 29.19 | $29.22 | 1200 |
| 2025-09-08 | 29.16 | $29.22 | 200 |
| 2025-09-05 | 29.14 | $29.13 | 105 |
| 2025-09-04 | 29.12 | $29.06 | 2228 |
| 2025-09-03 | 29.12 | $28.93 | 2228 |
| 2025-09-02 | 29.15 | $28.90 | 5800 |
| 2025-08-29 | 29.18 | $29.08 | 6937 |
| 2025-08-28 | 29.18 | $29.14 | 6937 |
| 2025-08-27 | 29.17 | $29.13 | 5300 |
| 2025-08-26 | 29.16 | $29.08 | 6101 |
| 2025-08-25 | 29.15 | $29.13 | 5803 |
| 2025-08-22 | 29.14 | $29.26 | 611 |
| 2025-08-21 | 29.09 | $29.08 | 1111 |
| 2025-08-20 | 29.07 | $29.16 | 1400 |
| 2025-08-19 | 29.03 | $29.12 | 3800 |
| 2025-08-18 | 28.99 | $29.07 | 7416 |
| 2025-08-15 | 28.95 | $29.10 | 2726 |
| 2025-08-14 | 28.90 | $29.06 | 2726 |
| 2025-08-13 | 28.85 | $29.04 | 299 |
| 2025-08-12 | 28.79 | $28.98 | 300 |
| 2025-08-11 | 28.74 | $28.81 | 1506 |
| 2025-08-08 | 28.71 | $28.87 | 2400 |
| 2025-08-07 | 28.66 | $28.78 | 4142 |
| 2025-08-06 | 28.63 | $28.67 | — |
| 2025-08-05 | 28.62 | $28.57 | — |
| 2025-08-04 | 28.62 | $28.56 | 23380 |
| 2025-08-01 | 28.62 | $28.35 | 23401 |
| 2025-07-31 | 28.67 | $28.37 | 4032 |
| 2025-07-30 | 28.72 | $28.53 | 4700 |
| 2025-07-29 | 28.75 | $28.64 | 290 |
| 2025-07-28 | 28.76 | $28.63 | 290 |
| 2025-07-25 | 28.77 | $28.83 | 300 |
| 2025-07-24 | 28.73 | $28.85 | 5000 |
| 2025-07-23 | 28.69 | $28.91 | 636 |
| 2025-07-22 | 28.63 | $28.65 | 35017 |
| 2025-07-21 | 28.61 | $28.58 | 400 |
| 2025-07-18 | 28.60 | $28.49 | 847 |
| 2025-07-17 | 28.61 | $28.51 | 339 |
| 2025-07-16 | 28.61 | $28.48 | 339 |
| 2025-07-15 | 28.63 | $28.43 | 300 |
| 2025-07-14 | 28.65 | $28.55 | 201 |
| 2025-07-11 | 28.65 | $28.51 | 4800 |
| 2025-07-10 | 28.65 | $28.68 | 3512 |
| 2025-07-09 | 28.62 | $28.66 | 1490 |
| 2025-07-08 | 28.59 | $28.57 | 1500 |
| 2025-07-07 | 28.58 | $28.46 | 2624 |
| 2025-07-03 | 28.58 | $28.60 | 2624 |
| 2025-07-02 | 28.55 | $28.60 | 15925 |
| 2025-07-01 | 28.51 | $28.56 | 15925 |
| 2025-06-30 | 28.48 | $28.57 | 15100 |
| 2025-06-27 | 28.44 | $28.52 | 2300 |
| 2025-06-26 | 28.40 | $28.45 | 1800 |
| 2025-06-25 | 28.37 | $28.29 | 18540 |
| 2025-06-24 | 28.36 | $28.36 | 5733 |
| 2025-06-23 | 28.34 | $28.17 | 2100 |
| 2025-06-20 | 28.36 | $28.09 | 4500 |
| 2025-06-18 | 28.39 | $28.19 | 2985 |
| 2025-06-17 | 28.41 | $28.13 | 3000 |
| 2025-06-16 | 28.44 | $28.32 | 538 |
| 2025-06-13 | 28.43 | $28.22 | 538 |
| 2025-06-12 | 28.44 | $28.43 | 6805 |
| 2025-06-11 | 28.41 | $28.33 | 6805 |
| 2025-06-10 | 28.39 | $28.34 | 1331 |
| 2025-06-09 | 28.36 | $28.27 | 1331 |
| 2025-06-06 | 28.35 | $28.31 | 20100 |
| 2025-06-05 | 28.32 | $28.24 | 849 |
| 2025-06-04 | 28.30 | $28.27 | 849 |
| 2025-06-03 | 28.26 | $28.19 | 100 |
| 2025-06-02 | 28.24 | $28.28 | 1500 |
| 2025-05-30 | 28.19 | $28.14 | 1000 |
| 2025-05-29 | 28.16 | $28.11 | 200 |
| 2025-05-28 | 28.13 | $28.04 | 200 |
| 2025-05-27 | 28.11 | $28.19 | 646 |
| 2025-05-23 | 28.05 | $27.99 | 300 |
| 2025-05-22 | 28.02 | $27.98 | 300 |
| 2025-05-21 | 27.98 | $28.02 | 1527 |
| 2025-05-20 | 27.93 | $28.04 | 1443 |
| 2025-05-19 | 27.87 | $28.01 | 500 |
| 2025-05-16 | 27.80 | $27.83 | 5400 |
| 2025-05-15 | 27.75 | $27.83 | 2800 |
| 2025-05-14 | 27.70 | $27.67 | 4800 |
| 2025-05-13 | 27.66 | $27.76 | 2200 |
| 2025-05-12 | 27.61 | $27.69 | 42643 |
| 2025-05-09 | 27.55 | $27.59 | 6927 |
| 2025-05-08 | 27.51 | $27.53 | 4300 |
| 2025-05-07 | 27.47 | $27.58 | 2336 |
| 2025-05-06 | 27.41 | $27.63 | 2300 |
| 2025-05-05 | 27.33 | $27.63 | 500 |
| 2025-05-02 | 27.23 | $27.60 | 938 |
| 2025-05-01 | 27.13 | $27.34 | 3300 |
| 2025-04-30 | 27.06 | $27.39 | 600 |
| 2025-04-29 | 26.97 | $27.40 | 1700 |
| 2025-04-28 | 26.86 | $27.37 | 2440 |
| 2025-04-25 | 26.74 | $27.26 | 2700 |
| 2025-04-24 | 26.62 | $27.18 | 800 |
| 2025-04-23 | 26.50 | $27.00 | 400 |
| 2025-04-22 | 26.40 | $26.91 | 1600 |
| 2025-04-21 | 26.30 | $26.59 | 9707 |
| 2025-04-17 | 26.26 | $26.67 | 1500 |
| 2025-04-16 | 26.19 | $26.47 | 817 |
| 2025-04-15 | 26.15 | $26.56 | 2800 |
| 2025-04-14 | 26.09 | $26.42 | 5113 |
| 2025-04-11 | 26.05 | $26.23 | 5113 |
| 2025-04-10 | 26.05 | $25.84 | 3100 |
| 2025-04-09 | 26.13 | $26.14 | 1938 |
| 2025-04-08 | 26.16 | $25.07 | 1117 |
| 2025-04-07 | 26.43 | $25.15 | 7119 |
| 2025-04-04 | 26.72 | $25.51 | 7000 |
| 2025-04-03 | 26.98 | $26.53 | 2504 |
| 2025-04-02 | 27.07 | $26.85 | 806 |
| 2025-04-01 | 27.11 | $26.81 | 1705 |
| 2025-03-31 | 27.16 | $26.79 | 849 |
| 2025-03-28 | 27.22 | $26.95 | 1225 |
| 2025-03-27 | 27.26 | $27.10 | 6500 |
| 2025-03-26 | 27.27 | $27.08 | 20913 |
| 2025-03-25 | 27.28 | $27.26 | 13139 |
| 2025-03-24 | 27.26 | $27.20 | 1300 |
| 2025-03-21 | 27.25 | $27.12 | 1435 |
| 2025-03-20 | 27.25 | $27.23 | 8707 |
| 2025-03-19 | 27.22 | $27.29 | 16500 |
| 2025-03-18 | 27.18 | $27.26 | 400 |
| 2025-03-17 | 27.13 | $27.29 | 700 |
| 2025-03-14 | 27.07 | $27.09 | 5812 |
| 2025-03-13 | 27.04 | $26.81 | 700 |
| 2025-03-12 | 27.06 | $26.90 | 20300 |
| 2025-03-11 | 27.07 | $26.82 | 400 |
| 2025-03-10 | 27.09 | $26.84 | 335 |
| 2025-03-07 | 27.11 | $27.22 | 239 |
| 2025-03-06 | 27.05 | $27.08 | 2600 |
| 2025-03-05 | 27.00 | $27.26 | 16631 |
| 2025-03-04 | 26.92 | $26.92 | 5900 |
| 2025-03-03 | 26.88 | $26.86 | 205800 |
| 2025-02-28 | 26.86 | $26.69 | 6240 |
| 2025-02-27 | 26.86 | $26.72 | 3926 |
| 2025-02-26 | 26.86 | $26.88 | 13800 |
| 2025-02-25 | 26.82 | $26.82 | 191700 |
| 2025-02-24 | 26.78 | $26.70 | 7111 |
| 2025-02-21 | 26.76 | $26.67 | 21700 |
| 2025-02-20 | 26.75 | $26.81 | 20600 |
| 2025-02-19 | 26.70 | $26.70 | 25100 |
| 2025-02-18 | 26.66 | $26.85 | 41229 |
| 2025-02-14 | 26.58 | $26.75 | 9047 |
| 2025-02-13 | 26.51 | $26.70 | 18325 |
| 2025-02-12 | 26.44 | $26.53 | 21100 |
| 2025-02-11 | 26.40 | $26.49 | 16400 |
| 2025-02-10 | 26.35 | $26.41 | 9724 |
| 2025-02-07 | 26.31 | $26.34 | 20814 |
| 2025-02-06 | 26.27 | $26.48 | 34126 |
| 2025-02-05 | 26.20 | $26.40 | 10807 |
| 2025-02-04 | 26.14 | $26.24 | 229000 |
| 2025-02-03 | 26.09 | $26.07 | 66300 |
| 2025-01-31 | 26.08 | $26.22 | 149900 |
| 2025-01-30 | 26.02 | $26.45 | 400 |
| 2025-01-29 | 25.91 | $26.18 | 1137 |
| 2025-01-28 | 25.84 | $26.19 | 1200 |
| 2025-01-27 | 25.76 | $26.22 | 808 |
| 2025-01-24 | 25.65 | $26.21 | 1000 |
| 2025-01-23 | 25.53 | $26.04 | 1100 |
| 2025-01-22 | 25.43 | $25.89 | 100 |
| 2025-01-21 | 25.34 | $25.92 | 3800 |
| 2025-01-17 | 25.23 | $25.50 | — |
| 2025-01-16 | 25.19 | $25.41 | 1019 |
| 2025-01-15 | 25.17 | $25.33 | — |
| 2025-01-14 | 25.16 | $25.14 | 500 |
| 2025-01-13 | 25.20 | $25.10 | 3500 |
| 2025-01-10 | 25.24 | $25.14 | 600 |
| 2025-01-08 | 25.29 | $25.41 | 600 |
| 2025-01-07 | 25.29 | $25.45 | 223 |
| 2025-01-06 | 25.28 | $25.44 | — |
| 2025-01-03 | 25.28 | $25.27 | 16742 |
| 2025-01-02 | 25.31 | $25.23 | 100 |
| 2024-12-31 | 25.36 | $25.30 | 2327 |
| 2024-12-30 | 25.40 | $25.31 | — |
| 2024-12-27 | 25.45 | $25.42 | — |
| 2024-12-26 | 25.48 | $25.45 | 200 |
| 2024-12-24 | 25.51 | $25.36 | — |
| 2024-12-23 | 25.57 | $25.32 | 1900 |
| 2024-12-20 | 25.65 | $25.29 | 100 |
| 2024-12-19 | 25.75 | $25.36 | 800 |
| 2024-12-18 | 25.84 | $25.36 | 600 |
| 2024-12-17 | 25.96 | $25.82 | 1614 |
| 2024-12-16 | 26.00 | $25.91 | 202 |
| 2024-12-13 | 26.02 | $25.94 | 500 |
| 2024-12-12 | 26.05 | $26.01 | 100 |
| 2024-12-11 | 26.06 | $26.21 | 100 |
| 2024-12-10 | 26.03 | $26.10 | 5300 |
| 2024-12-09 | 26.03 | $26.31 | — |
| 2024-12-06 | 25.97 | $26.29 | 4537 |
| 2024-12-05 | 25.92 | $26.33 | 100 |
| 2024-12-04 | 25.84 | $26.23 | 2900 |
| 2024-12-03 | 25.78 | $26.22 | 1522 |
| 2024-12-02 | 25.71 | $26.10 | 100 |
| 2024-11-29 | 25.65 | $26.02 | — |
| 2024-11-27 | 25.61 | $25.77 | 2400 |
| 2024-11-26 | 25.61 | $25.67 | — |
| 2024-11-25 | 25.64 | $25.79 | 331 |
| 2024-11-22 | 25.64 | $25.70 | 100 |
| 2024-11-21 | 25.67 | $25.65 | — |
| 2024-11-20 | 25.71 | $25.63 | — |
| 2024-11-19 | 25.77 | $25.70 | 2111 |
| 2024-11-18 | 25.83 | $25.72 | 100 |
| 2024-11-15 | 25.89 | $25.65 | 1100 |
| 2024-11-14 | 25.98 | $25.69 | 2600 |
| 2024-11-13 | 26.07 | $25.70 | 1500 |
| 2024-11-12 | 26.18 | $25.82 | 100 |
| 2024-11-11 | 26.28 | $26.21 | 4613 |
| 2024-11-08 | 26.32 | $26.19 | — |
| 2024-11-07 | 26.37 | $26.50 | — |
| 2024-11-06 | 26.37 | $26.20 | — |
| 2024-11-05 | 26.42 | $26.53 | 420 |
| 2024-11-04 | 26.42 | $26.34 | 100 |
| 2024-11-01 | 26.46 | $26.32 | 1100 |
| 2024-10-31 | 26.51 | $26.26 | 400 |
| 2024-10-30 | 26.59 | $26.42 | — |
| 2024-10-29 | 26.64 | $26.55 | — |
| 2024-10-28 | 26.67 | $26.63 | 200 |
| 2024-10-25 | 26.69 | $26.46 | 500 |
| 2024-10-24 | 26.76 | $26.52 | 600 |
| 2024-10-23 | 26.82 | $26.41 | 100 |
| 2024-10-22 | 26.91 | $26.64 | 100 |
| 2024-10-21 | 26.97 | $26.74 | 100 |
| 2024-10-18 | 27.02 | $26.99 | — |
| 2024-10-17 | 27.03 | $26.86 | — |
| 2024-10-16 | 27.06 | $26.85 | — |
| 2024-10-15 | 27.10 | $26.82 | 800 |
| 2024-10-14 | 27.15 | $27.15 | 148 |
| 2024-10-11 | 27.14 | $27.10 | 1110 |
| 2024-10-10 | 27.14 | $26.97 | — |
| 2024-10-09 | 27.17 | $27.00 | — |
| 2024-10-08 | 27.19 | $26.98 | 3100 |
| 2024-10-07 | 27.22 | $27.00 | 100 |
| 2024-10-04 | 27.25 | $27.11 | 245 |
| 2024-10-03 | 27.26 | $26.99 | 130 |
| 2024-10-02 | 27.30 | $27.16 | 5700 |
| 2024-10-01 | 27.31 | $27.20 | 200 |
| 2024-09-30 | 27.31 | $27.33 | 1300 |
| 2024-09-27 | 27.27 | $27.41 | — |
| 2024-09-26 | 27.22 | $27.50 | 1140 |
| 2024-09-25 | 27.14 | $27.15 | — |
| 2024-09-24 | 27.11 | $27.24 | — |
| 2024-09-23 | 27.07 | $27.14 | 100 |
| 2024-09-20 | 27.03 | $27.08 | 100 |
| 2024-09-19 | 27.00 | $27.24 | — |
| 2024-09-18 | 26.93 | $26.89 | 200 |
| 2024-09-17 | 26.93 | $26.92 | 3600 |
| 2024-09-16 | 26.91 | $27.05 | 312 |
| 2024-09-13 | 26.87 | $26.89 | — |
| 2024-09-12 | 26.85 | $26.83 | 200 |
| 2024-09-11 | 26.83 | $26.66 | 232 |
| 2024-09-10 | 26.86 | $26.56 | 2100 |
| 2024-09-09 | 26.90 | $26.65 | — |
| 2024-09-06 | 26.94 | $26.47 | — |
| 2024-09-05 | 27.01 | $26.80 | 1011 |
| 2024-09-04 | 27.03 | $26.82 | — |
| 2024-09-03 | 27.04 | $26.89 | 700 |
| 2024-08-30 | 27.04 | $27.21 | 1000 |
| 2024-08-29 | 26.97 | $27.16 | 501 |
| 2024-08-28 | 26.90 | $27.09 | 600 |
| 2024-08-27 | 26.83 | $27.10 | 15300 |
| 2024-08-26 | 26.74 | $27.06 | 600 |
| 2024-08-23 | 26.65 | $27.09 | 1100 |
| 2024-08-22 | 26.54 | $26.82 | 200 |
| 2024-08-21 | 26.46 | $26.92 | 700 |
| 2024-08-20 | 26.35 | $26.78 | — |
| 2024-08-19 | 26.25 | $26.83 | — |
| 2024-08-16 | 26.13 | $26.58 | 729 |
| 2024-08-15 | 26.04 | $26.48 | 9228 |
| 2024-08-14 | 25.95 | $26.27 | 100 |
| 2024-08-13 | 25.90 | $26.20 | 517 |
| 2024-08-12 | 25.85 | $25.88 | 500 |
| 2024-08-09 | 25.86 | $25.90 | 904 |
| 2024-08-08 | 25.88 | $25.83 | — |
| 2024-08-07 | 25.91 | $25.57 | — |
| 2024-08-06 | 26.00 | $25.50 | 400 |
| 2024-08-05 | 26.12 | $25.48 | — |
| 2024-08-02 | 26.26 | $25.80 | 444 |
| 2024-08-01 | 26.36 | $26.07 | — |
| 2024-07-31 | 26.42 | $26.56 | — |
| 2024-07-30 | 26.39 | $26.30 | 200 |
| 2024-07-29 | 26.41 | $26.26 | — |
| 2024-07-26 | 26.43 | $26.33 | — |
| 2024-07-25 | 26.45 | $26.12 | — |
| 2024-07-24 | 26.51 | $26.22 | 100 |
| 2024-07-23 | 26.56 | $26.45 | 100 |
| 2024-07-22 | 26.57 | $26.55 | — |
| 2024-07-19 | 26.56 | $26.35 | 20 |
| 2024-07-18 | 26.59 | $26.48 | 120 |
| 2024-07-17 | 26.59 | $26.67 | 340 |
| 2024-07-16 | 26.55 | $26.72 | 195 |
| 2024-07-15 | 26.50 | $26.64 | 40 |
| 2024-07-12 | 26.46 | $26.79 | — |
| 2024-07-11 | 26.37 | $26.60 | — |
| 2024-07-10 | 26.31 | $26.55 | — |
| 2024-07-09 | 26.25 | $26.30 | 9 |
| 2024-07-08 | 26.23 | $26.38 | 12 |
| 2024-07-05 | 26.20 | $26.47 | 1 |
| 2024-07-03 | 26.14 | $26.33 | 822 |
| 2024-07-02 | 26.10 | $26.15 | 55 |
| 2024-07-01 | 26.09 | $26.09 | 1613 |
| 2024-06-28 | 26.09 | $26.05 | 1 |
| 2024-06-27 | 26.10 | $26.04 | 80 |
| 2024-06-26 | 26.12 | $26.01 | 1 |
| 2024-06-25 | 26.14 | $26.14 | 121 |
| 2024-06-24 | 26.14 | $26.09 | 1302 |
| 2024-06-21 | 26.15 | $25.97 | 587 |
| 2024-06-20 | 26.19 | $26.08 | 1350 |
| 2024-06-18 | 26.21 | $26.05 | 510 |
| 2024-06-17 | 26.24 | $25.98 | 2 |
| 2024-06-14 | 26.29 | $25.90 | 14801 |
| 2024-06-13 | 26.36 | $26.12 | 907 |
| 2024-06-12 | 26.40 | $26.35 | 1483 |
| 2024-06-11 | 26.40 | $26.14 | — |
| 2024-06-10 | 26.43 | $26.34 | — |
| 2024-06-07 | 26.43 | $26.35 | — |
| 2024-06-06 | 26.43 | $26.53 | 395 |
| 2024-06-05 | 26.39 | $26.47 | 13689 |
| 2024-06-04 | 26.35 | $26.37 | 2921 |
| 2024-06-03 | 26.33 | $26.38 | 55333 |
| 2024-05-31 | 26.31 | $26.31 | 12386 |
| 2024-05-30 | 26.28 | $26.16 | — |
| 2024-05-29 | 26.29 | $26.02 | 693 |
| 2024-05-28 | 26.33 | $26.28 | 4627 |
| 2024-05-24 | 26.32 | $26.29 | 1 |
| 2024-05-23 | 26.30 | $26.12 | 1371 |
| 2024-05-22 | 26.31 | $26.22 | 2826 |
| 2024-05-21 | 26.31 | $26.39 | 22387 |
| 2024-05-20 | 26.26 | $26.41 | 5 |
| 2024-05-17 | 26.21 | $26.41 | 3 |
| 2024-05-16 | 26.14 | $26.34 | 150 |
| 2024-05-15 | 26.08 | $26.41 | 939 |
| 2024-05-14 | 25.99 | $26.24 | 10312 |
| 2024-05-13 | 25.92 | $26.11 | 5 |
| 2024-05-10 | 25.87 | $26.12 | 737 |
| 2024-05-09 | 25.80 | $26.08 | 2296 |
| 2024-05-08 | 25.74 | $25.97 | 6212 |
| 2024-05-07 | 25.68 | $25.98 | 5307 |
| 2024-05-06 | 25.61 | $25.93 | 58 |
| 2024-05-03 | 25.55 | $25.82 | 402 |
| 2024-05-02 | 25.50 | $25.64 | 30 |
| 2024-05-01 | 25.47 | $25.43 | 167 |
| 2024-04-30 | 25.49 | $25.47 | 5988 |
| 2024-04-29 | 25.50 | $25.67 | — |
| 2024-04-26 | 25.47 | $25.60 | 14854 |
| 2024-04-25 | 25.45 | $25.46 | 2749 |
| 2024-04-24 | 25.46 | $25.56 | 21674 |
| 2024-04-23 | 25.46 | $25.59 | 1610 |
| 2024-04-22 | 25.44 | $25.41 | 3495 |
| 2024-04-19 | 25.46 | $25.22 | 1051 |
| 2024-04-18 | 25.52 | $25.23 | 246 |
| 2024-04-17 | 25.59 | $25.29 | 16563 |
| 2024-04-16 | 25.66 | $25.27 | 1000 |
| 2024-04-15 | 25.75 | $25.43 | 707 |
| 2024-04-12 | 25.82 | $25.48 | 979 |
| 2024-04-11 | 25.88 | $25.70 | 929 |
| 2024-04-10 | 25.91 | $25.69 | 3256 |
| 2024-04-09 | 25.95 | $25.84 | 4090 |
| 2024-04-08 | 25.96 | $25.86 | 17533 |
| 2024-04-05 | 25.97 | $25.83 | 222 |
| 2024-04-04 | 25.98 | $25.79 | 518 |
| 2024-04-03 | 26.00 | $25.91 | 7 |
| 2024-04-02 | 26.00 | $25.82 | 1036 |
| 2024-04-01 | 26.02 | $25.93 | 13224 |
| 2024-03-28 | 26.02 | $25.99 | 2513 |
| 2024-03-27 | 26.01 | $26.03 | 2 |
| 2024-03-26 | 25.98 | $25.95 | 139 |
| 2024-03-25 | 25.96 | $25.94 | 865 |
| 2024-03-22 | 25.94 | $25.96 | 101 |
| 2024-03-21 | 25.92 | $25.94 | 656 |
| 2024-03-20 | 25.89 | $25.98 | 2610 |
| 2024-03-19 | 25.84 | $25.81 | 250 |
| 2024-03-18 | 25.83 | $25.78 | 501 |
| 2024-03-15 | 25.82 | $25.77 | — |
| 2024-03-14 | 25.80 | $25.75 | 52 |
| 2024-03-13 | 25.79 | $25.89 | 1986 |
| 2024-03-12 | 25.75 | $25.87 | — |
| 2024-03-11 | 25.70 | $25.75 | 8794 |
| 2024-03-08 | 25.67 | $25.85 | 3407 |
| 2024-03-07 | 25.61 | $25.88 | 2921 |
| 2024-03-06 | 25.53 | $25.70 | 2704 |
| 2024-03-05 | 25.48 | $25.52 | 32226 |
| 2024-03-04 | 25.45 | $25.56 | 7981 |
| 2024-03-01 | 25.42 | $25.59 | 16579 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
32.14
2026-08-12
Close Price
$32.15
Vol: 15600
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
25.14
Average
28.16
Maximum
32.14
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 32.14 | $32.15 | 15600 |
| 2026-08-11 | 32.08 | $32.10 | 18003 |
| 2026-08-10 | 32.02 | $32.09 | 133 |
| 2026-08-07 | 31.95 | $32.12 | 14200 |
| 2026-08-06 | 31.85 | $31.93 | 18134 |
| 2026-08-05 | 31.78 | $31.98 | 1208 |
| 2026-08-04 | 31.68 | $31.90 | 38705 |
| 2026-08-03 | 31.58 | $31.71 | 800 |
| 2026-07-31 | 31.52 | $31.69 | 904 |
| 2026-07-30 | 31.44 | $31.74 | 1919 |
| 2026-07-29 | 31.34 | $31.33 | 3100 |
| 2026-07-28 | 31.34 | $31.39 | 16100 |
| 2026-07-27 | 31.32 | $31.37 | 142 |
| 2026-07-24 | 31.31 | $31.29 | 16804 |
| 2026-07-23 | 31.31 | $31.19 | 1001 |
| 2026-07-22 | 31.35 | $31.43 | 10000 |
| 2026-07-21 | 31.32 | $31.38 | 24806 |
| 2026-07-20 | 31.30 | $31.17 | 700 |
| 2026-07-17 | 31.34 | $31.24 | 28900 |
| 2026-07-16 | 31.37 | $31.30 | 5815 |
| 2026-07-15 | 31.38 | $31.43 | 42900 |
| 2026-07-14 | 31.35 | $31.35 | 14900 |
| 2026-07-13 | 31.34 | $31.24 | 447 |
| 2026-07-10 | 31.36 | $31.41 | 100 |
| 2026-07-09 | 31.34 | $31.32 | 3600 |
| 2026-07-08 | 31.33 | $31.22 | 42501 |
| 2026-07-07 | 31.35 | $31.36 | 200 |
| 2026-07-06 | 31.33 | $31.54 | 645 |
| 2026-07-02 | 31.25 | $31.37 | 64915 |
| 2026-07-01 | 31.21 | $31.17 | 9142 |
| 2026-06-30 | 31.22 | $31.28 | 707 |
| 2026-06-29 | 31.19 | $31.22 | 300 |
| 2026-06-26 | 31.18 | $31.09 | 147 |
| 2026-06-25 | 31.20 | $31.17 | 6341 |
| 2026-06-24 | 31.20 | $31.03 | 19826 |
| 2026-06-23 | 31.25 | $31.04 | 19904 |
| 2026-06-22 | 31.30 | $31.39 | 712 |
| 2026-06-18 | 31.25 | $31.34 | 712 |
| 2026-06-17 | 31.20 | $31.27 | 430 |
| 2026-06-16 | 31.16 | $31.32 | 1933 |
| 2026-06-15 | 31.10 | $31.28 | 1842 |
| 2026-06-12 | 31.04 | $31.21 | 10108 |
| 2026-06-11 | 30.98 | $31.17 | 2000 |
| 2026-06-10 | 30.92 | $30.67 | 2001 |
| 2026-06-09 | 31.01 | $30.87 | 300 |
| 2026-06-08 | 31.06 | $30.89 | 3800 |
| 2026-06-05 | 31.11 | $30.79 | 2300 |
| 2026-06-04 | 31.20 | $31.21 | 1200 |
| 2026-06-03 | 31.17 | $31.08 | 7400 |
| 2026-06-02 | 31.18 | $31.17 | 5200 |
| 2026-06-01 | 31.15 | $31.07 | 7327 |
| 2026-05-29 | 31.15 | $31.16 | 1514 |
| 2026-05-28 | 31.13 | $31.15 | 1000 |
| 2026-05-27 | 31.09 | $31.15 | 1417 |
| 2026-05-26 | 31.05 | $31.20 | 1417 |
| 2026-05-22 | 30.98 | $31.03 | 4734 |
| 2026-05-21 | 30.94 | $31.06 | 3900 |
| 2026-05-20 | 30.89 | $30.94 | 3900 |
| 2026-05-19 | 30.86 | $30.67 | 3636 |
| 2026-05-18 | 30.91 | $30.78 | 26749 |
| 2026-05-15 | 30.93 | $30.66 | 10414 |
| 2026-05-14 | 30.99 | $30.90 | 13700 |
| 2026-05-13 | 30.99 | $30.96 | 25824 |
| 2026-05-12 | 30.97 | $30.90 | 8700 |
| 2026-05-11 | 30.96 | $30.95 | 25600 |
| 2026-05-08 | 30.93 | $30.99 | 60700 |
| 2026-05-07 | 30.88 | $30.83 | 1000 |
| 2026-05-06 | 30.86 | $31.15 | 5600 |
| 2026-05-05 | 30.74 | $30.69 | 27300 |
| 2026-05-04 | 30.73 | $30.48 | 72449 |
| 2026-05-01 | 30.78 | $30.75 | 563900 |
| 2026-04-30 | 30.76 | $30.79 | 11100 |
| 2026-04-29 | 30.72 | $30.34 | 9137 |
| 2026-04-28 | 30.81 | $30.55 | 5715 |
| 2026-04-27 | 30.85 | $30.62 | 5600 |
| 2026-04-24 | 30.87 | $30.64 | 17709 |
| 2026-04-23 | 30.89 | $30.55 | 24500 |
| 2026-04-22 | 30.93 | $30.66 | 11400 |
| 2026-04-21 | 30.95 | $30.60 | 25536 |
| 2026-04-20 | 30.98 | $30.93 | 7700 |
| 2026-04-17 | 30.91 | $30.98 | 34749 |
| 2026-04-16 | 30.80 | $30.80 | 1300 |
| 2026-04-15 | 30.72 | $30.86 | 6312 |
| 2026-04-14 | 30.61 | $30.90 | 2344 |
| 2026-04-13 | 30.44 | $30.73 | 16500 |
| 2026-04-10 | 30.30 | $30.60 | 182600 |
| 2026-04-09 | 30.16 | $30.65 | 3200 |
| 2026-04-08 | 29.97 | $30.65 | 8800 |
| 2026-04-07 | 29.74 | $30.01 | 6400 |
| 2026-04-06 | 29.67 | $30.10 | 5016 |
| 2026-04-02 | 29.55 | $29.98 | 63704 |
| 2026-04-01 | 29.45 | $30.10 | 11700 |
| 2026-03-31 | 29.30 | $29.81 | 8640 |
| 2026-03-30 | 29.21 | $29.27 | 700 |
| 2026-03-27 | 29.27 | $29.26 | 5945 |
| 2026-03-26 | 29.36 | $29.40 | 23800 |
| 2026-03-25 | 29.43 | $29.76 | 2040 |
| 2026-03-24 | 29.40 | $29.51 | 10532 |
| 2026-03-23 | 29.46 | $29.60 | 10904 |
| 2026-03-20 | 29.51 | $29.19 | 8100 |
| 2026-03-19 | 29.70 | $29.79 | 9649 |
| 2026-03-18 | 29.75 | $29.78 | 12610 |
| 2026-03-17 | 29.82 | $30.04 | 6431 |
| 2026-03-16 | 29.83 | $29.95 | 4712 |
| 2026-03-13 | 29.87 | $29.65 | 12126 |
| 2026-03-12 | 30.03 | $29.86 | 3136 |
| 2026-03-11 | 30.15 | $30.10 | 31834 |
| 2026-03-10 | 30.24 | $30.14 | 24631 |
| 2026-03-09 | 30.33 | $30.12 | 27031 |
| 2026-03-06 | 30.45 | $29.99 | 9338 |
| 2026-03-05 | 30.64 | $30.13 | 19545 |
| 2026-03-04 | 30.82 | $30.50 | 28414 |
| 2026-03-03 | 30.94 | $30.32 | 38619 |
| 2026-03-02 | 31.13 | $30.83 | 60639 |
| 2026-02-27 | 31.20 | $31.15 | 6500 |
| 2026-02-26 | 31.18 | $31.21 | 76700 |
| 2026-02-25 | 31.14 | $31.17 | 29900 |
| 2026-02-24 | 31.09 | $31.04 | 30575 |
| 2026-02-23 | 31.08 | $31.01 | 46300 |
| 2026-02-20 | 31.07 | $31.07 | 28411 |
| 2026-02-19 | 31.03 | $30.98 | 72500 |
| 2026-02-18 | 31.01 | $31.01 | 71318 |
| 2026-02-17 | 30.98 | $30.96 | 52917 |
| 2026-02-13 | 30.95 | $30.92 | 41000 |
| 2026-02-12 | 30.92 | $30.94 | 58500 |
| 2026-02-11 | 30.88 | $31.09 | 76530 |
| 2026-02-10 | 30.78 | $30.98 | 58700 |
| 2026-02-09 | 30.69 | $30.87 | 47000 |
| 2026-02-06 | 30.61 | $30.75 | 133809 |
| 2026-02-05 | 30.56 | $30.45 | 188252 |
| 2026-02-04 | 30.58 | $30.64 | 108242 |
| 2026-02-03 | 30.55 | $30.59 | 202100 |
| 2026-02-02 | 30.52 | $30.58 | 968401 |
| 2026-01-30 | 30.50 | $30.50 | 276542 |
| 2026-01-29 | 30.49 | $30.48 | 8115 |
| 2026-01-28 | 30.48 | $30.43 | 38611 |
| 2026-01-27 | 30.49 | $30.49 | 9319 |
| 2026-01-26 | 30.47 | $30.45 | 12200 |
| 2026-01-23 | 30.47 | $30.45 | 11146 |
| 2026-01-22 | 30.46 | $30.43 | 11300 |
| 2026-01-21 | 30.46 | $30.42 | 4900 |
| 2026-01-20 | 30.46 | $30.41 | 602 |
| 2026-01-16 | 30.46 | $30.42 | 2700 |
| 2026-01-15 | 30.45 | $30.41 | 700 |
| 2026-01-14 | 30.44 | $30.40 | 500 |
| 2026-01-13 | 30.44 | $30.40 | 3700 |
| 2026-01-12 | 30.42 | $30.37 | 6900 |
| 2026-01-09 | 30.42 | $30.39 | 524 |
| 2026-01-08 | 30.40 | $30.36 | 675 |
| 2026-01-07 | 30.39 | $30.36 | 700 |
| 2026-01-06 | 30.38 | $30.36 | 398 |
| 2026-01-05 | 30.36 | $30.35 | 398 |
| 2026-01-02 | 30.33 | $30.31 | 400 |
| 2025-12-31 | 30.31 | $30.22 | 19639 |
| 2025-12-30 | 30.31 | $30.28 | 716 |
| 2025-12-29 | 30.29 | $30.26 | 817 |
| 2025-12-26 | 30.27 | $30.26 | 628 |
| 2025-12-24 | 30.24 | $30.24 | 3106 |
| 2025-12-23 | 30.21 | $30.22 | 3200 |
| 2025-12-22 | 30.17 | $30.19 | 1300 |
| 2025-12-19 | 30.14 | $30.12 | 1046 |
| 2025-12-18 | 30.12 | $30.07 | 3300 |
| 2025-12-17 | 30.11 | $30.02 | 38180 |
| 2025-12-16 | 30.10 | $30.07 | 38200 |
| 2025-12-15 | 30.08 | $30.09 | 444 |
| 2025-12-12 | 30.05 | $30.04 | 200 |
| 2025-12-11 | 30.02 | $30.08 | 263 |
| 2025-12-10 | 29.97 | $30.04 | 300 |
| 2025-12-09 | 29.92 | $29.91 | 61 |
| 2025-12-08 | 29.89 | $29.91 | 100 |
| 2025-12-05 | 29.86 | $29.95 | 100 |
| 2025-12-04 | 29.81 | $29.93 | 1162 |
| 2025-12-03 | 29.76 | $29.90 | 1200 |
| 2025-12-02 | 29.70 | $29.84 | 782 |
| 2025-12-01 | 29.64 | $29.80 | 800 |
| 2025-11-28 | 29.59 | $29.82 | 1800 |
| 2025-11-26 | 29.51 | $29.77 | 13 |
| 2025-11-25 | 29.44 | $29.61 | 121 |
| 2025-11-24 | 29.40 | $29.45 | 122 |
| 2025-11-21 | 29.41 | $29.40 | 100 |
| 2025-11-20 | 29.43 | $29.13 | 1904 |
| 2025-11-19 | 29.54 | $29.35 | 1904 |
| 2025-11-18 | 29.62 | $29.40 | 203 |
| 2025-11-17 | 29.69 | $29.52 | 203 |
| 2025-11-14 | 29.73 | $29.73 | 8783 |
| 2025-11-13 | 29.72 | $29.72 | 8783 |
| 2025-11-12 | 29.71 | $29.83 | 8783 |
| 2025-11-11 | 29.66 | $29.78 | 8800 |
| 2025-11-10 | 29.62 | $29.72 | 109 |
| 2025-11-07 | 29.58 | $29.58 | 200 |
| 2025-11-06 | 29.58 | $29.53 | 6824 |
| 2025-11-05 | 29.59 | $29.55 | 6824 |
| 2025-11-04 | 29.60 | $29.46 | 100 |
| 2025-11-03 | 29.64 | $29.59 | 586 |
| 2025-10-31 | 29.65 | $29.59 | 1543 |
| 2025-10-30 | 29.66 | $29.61 | 1543 |
| 2025-10-29 | 29.66 | $29.64 | 767 |
| 2025-10-28 | 29.65 | $29.70 | 800 |
| 2025-10-27 | 29.62 | $29.70 | 8520 |
| 2025-10-24 | 29.58 | $29.64 | 1421 |
| 2025-10-23 | 29.56 | $29.60 | 352 |
| 2025-10-22 | 29.53 | $29.54 | 400 |
| 2025-10-21 | 29.52 | $29.58 | 1493 |
| 2025-10-20 | 29.49 | $29.62 | 1493 |
| 2025-10-17 | 29.45 | $29.50 | 1500 |
| 2025-10-16 | 29.43 | $29.45 | 2642 |
| 2025-10-15 | 29.42 | $29.42 | 2642 |
| 2025-10-14 | 29.42 | $29.37 | 17100 |
| 2025-10-13 | 29.44 | $29.34 | 249 |
| 2025-10-10 | 29.46 | $29.21 | 6549 |
| 2025-10-09 | 29.54 | $29.46 | 300 |
| 2025-10-08 | 29.55 | $29.54 | 2 |
| 2025-10-07 | 29.53 | $29.51 | 467 |
| 2025-10-06 | 29.52 | $29.59 | 500 |
| 2025-10-03 | 29.48 | $29.58 | 3524 |
| 2025-10-02 | 29.43 | $29.50 | 43 |
| 2025-10-01 | 29.39 | $29.49 | 380 |
| 2025-09-30 | 29.35 | $29.38 | 400 |
| 2025-09-29 | 29.33 | $29.35 | 341 |
| 2025-09-26 | 29.32 | $29.30 | 100 |
| 2025-09-25 | 29.32 | $29.20 | — |
| 2025-09-24 | 29.34 | $29.27 | — |
| 2025-09-23 | 29.36 | $29.32 | 605 |
| 2025-09-22 | 29.35 | $29.34 | 605 |
| 2025-09-19 | 29.34 | $29.33 | 1286 |
| 2025-09-18 | 29.33 | $29.34 | 1300 |
| 2025-09-17 | 29.31 | $29.24 | 1548 |
| 2025-09-16 | 29.32 | $29.32 | 27943 |
| 2025-09-15 | 29.30 | $29.35 | 2844 |
| 2025-09-12 | 29.26 | $29.29 | 4200 |
| 2025-09-11 | 29.24 | $29.34 | 159 |
| 2025-09-10 | 29.19 | $29.21 | 1177 |
| 2025-09-09 | 29.17 | $29.22 | 1200 |
| 2025-09-08 | 29.14 | $29.22 | 200 |
| 2025-09-05 | 29.10 | $29.13 | 105 |
| 2025-09-04 | 29.09 | $29.06 | 2228 |
| 2025-09-03 | 29.09 | $28.93 | 2228 |
| 2025-09-02 | 29.13 | $28.90 | 5800 |
| 2025-08-29 | 29.19 | $29.08 | 6937 |
| 2025-08-28 | 29.21 | $29.14 | 6937 |
| 2025-08-27 | 29.20 | $29.13 | 5300 |
| 2025-08-26 | 29.20 | $29.08 | 6101 |
| 2025-08-25 | 29.20 | $29.13 | 5803 |
| 2025-08-22 | 29.19 | $29.26 | 611 |
| 2025-08-21 | 29.14 | $29.08 | 1111 |
| 2025-08-20 | 29.12 | $29.16 | 1400 |
| 2025-08-19 | 29.08 | $29.12 | 3800 |
| 2025-08-18 | 29.03 | $29.07 | 7416 |
| 2025-08-15 | 28.99 | $29.10 | 2726 |
| 2025-08-14 | 28.93 | $29.06 | 2726 |
| 2025-08-13 | 28.86 | $29.04 | 299 |
| 2025-08-12 | 28.79 | $28.98 | 300 |
| 2025-08-11 | 28.71 | $28.81 | 1506 |
| 2025-08-08 | 28.68 | $28.87 | 2400 |
| 2025-08-07 | 28.61 | $28.78 | 4142 |
| 2025-08-06 | 28.56 | $28.67 | — |
| 2025-08-05 | 28.53 | $28.57 | — |
| 2025-08-04 | 28.53 | $28.56 | 23380 |
| 2025-08-01 | 28.53 | $28.35 | 23401 |
| 2025-07-31 | 28.60 | $28.37 | 4032 |
| 2025-07-30 | 28.68 | $28.53 | 4700 |
| 2025-07-29 | 28.72 | $28.64 | 290 |
| 2025-07-28 | 28.74 | $28.63 | 290 |
| 2025-07-25 | 28.76 | $28.83 | 300 |
| 2025-07-24 | 28.72 | $28.85 | 5000 |
| 2025-07-23 | 28.66 | $28.91 | 636 |
| 2025-07-22 | 28.57 | $28.65 | 35017 |
| 2025-07-21 | 28.54 | $28.58 | 400 |
| 2025-07-18 | 28.53 | $28.49 | 847 |
| 2025-07-17 | 28.54 | $28.51 | 339 |
| 2025-07-16 | 28.55 | $28.48 | 339 |
| 2025-07-15 | 28.57 | $28.43 | 300 |
| 2025-07-14 | 28.61 | $28.55 | 201 |
| 2025-07-11 | 28.62 | $28.51 | 4800 |
| 2025-07-10 | 28.63 | $28.68 | 3512 |
| 2025-07-09 | 28.60 | $28.66 | 1490 |
| 2025-07-08 | 28.56 | $28.57 | 1500 |
| 2025-07-07 | 28.54 | $28.46 | 2624 |
| 2025-07-03 | 28.55 | $28.60 | 2624 |
| 2025-07-02 | 28.52 | $28.60 | 15925 |
| 2025-07-01 | 28.48 | $28.56 | 15925 |
| 2025-06-30 | 28.43 | $28.57 | 15100 |
| 2025-06-27 | 28.38 | $28.52 | 2300 |
| 2025-06-26 | 28.32 | $28.45 | 1800 |
| 2025-06-25 | 28.28 | $28.29 | 18540 |
| 2025-06-24 | 28.27 | $28.36 | 5733 |
| 2025-06-23 | 28.24 | $28.17 | 2100 |
| 2025-06-20 | 28.27 | $28.09 | 4500 |
| 2025-06-18 | 28.32 | $28.19 | 2985 |
| 2025-06-17 | 28.35 | $28.13 | 3000 |
| 2025-06-16 | 28.40 | $28.32 | 538 |
| 2025-06-13 | 28.40 | $28.22 | 538 |
| 2025-06-12 | 28.43 | $28.43 | 6805 |
| 2025-06-11 | 28.40 | $28.33 | 6805 |
| 2025-06-10 | 28.39 | $28.34 | 1331 |
| 2025-06-09 | 28.37 | $28.27 | 1331 |
| 2025-06-06 | 28.36 | $28.31 | 20100 |
| 2025-06-05 | 28.34 | $28.24 | 849 |
| 2025-06-04 | 28.33 | $28.27 | 849 |
| 2025-06-03 | 28.30 | $28.19 | 100 |
| 2025-06-02 | 28.29 | $28.28 | 1500 |
| 2025-05-30 | 28.24 | $28.14 | 1000 |
| 2025-05-29 | 28.22 | $28.11 | 200 |
| 2025-05-28 | 28.20 | $28.04 | 200 |
| 2025-05-27 | 28.20 | $28.19 | 646 |
| 2025-05-23 | 28.14 | $27.99 | 300 |
| 2025-05-22 | 28.12 | $27.98 | 300 |
| 2025-05-21 | 28.10 | $28.02 | 1527 |
| 2025-05-20 | 28.06 | $28.04 | 1443 |
| 2025-05-19 | 28.00 | $28.01 | 500 |
| 2025-05-16 | 27.93 | $27.83 | 5400 |
| 2025-05-15 | 27.89 | $27.83 | 2800 |
| 2025-05-14 | 27.85 | $27.67 | 4800 |
| 2025-05-13 | 27.83 | $27.76 | 2200 |
| 2025-05-12 | 27.78 | $27.69 | 42643 |
| 2025-05-09 | 27.74 | $27.59 | 6927 |
| 2025-05-08 | 27.71 | $27.53 | 4300 |
| 2025-05-07 | 27.69 | $27.58 | 2336 |
| 2025-05-06 | 27.64 | $27.63 | 2300 |
| 2025-05-05 | 27.56 | $27.63 | 500 |
| 2025-05-02 | 27.46 | $27.60 | 938 |
| 2025-05-01 | 27.34 | $27.34 | 3300 |
| 2025-04-30 | 27.27 | $27.39 | 600 |
| 2025-04-29 | 27.16 | $27.40 | 1700 |
| 2025-04-28 | 27.03 | $27.37 | 2440 |
| 2025-04-25 | 26.87 | $27.26 | 2700 |
| 2025-04-24 | 26.71 | $27.18 | 800 |
| 2025-04-23 | 26.55 | $27.00 | 400 |
| 2025-04-22 | 26.40 | $26.91 | 1600 |
| 2025-04-21 | 26.25 | $26.59 | 9707 |
| 2025-04-17 | 26.16 | $26.67 | 1500 |
| 2025-04-16 | 26.04 | $26.47 | 817 |
| 2025-04-15 | 25.96 | $26.56 | 2800 |
| 2025-04-14 | 25.84 | $26.42 | 5113 |
| 2025-04-11 | 25.74 | $26.23 | 5113 |
| 2025-04-10 | 25.68 | $25.84 | 3100 |
| 2025-04-09 | 25.75 | $26.14 | 1938 |
| 2025-04-08 | 25.74 | $25.07 | 1117 |
| 2025-04-07 | 26.08 | $25.15 | 7119 |
| 2025-04-04 | 26.46 | $25.51 | 7000 |
| 2025-04-03 | 26.83 | $26.53 | 2504 |
| 2025-04-02 | 26.95 | $26.85 | 806 |
| 2025-04-01 | 27.00 | $26.81 | 1705 |
| 2025-03-31 | 27.07 | $26.79 | 849 |
| 2025-03-28 | 27.16 | $26.95 | 1225 |
| 2025-03-27 | 27.22 | $27.10 | 6500 |
| 2025-03-26 | 27.24 | $27.08 | 20913 |
| 2025-03-25 | 27.27 | $27.26 | 13139 |
| 2025-03-24 | 27.25 | $27.20 | 1300 |
| 2025-03-21 | 27.24 | $27.12 | 1435 |
| 2025-03-20 | 27.25 | $27.23 | 8707 |
| 2025-03-19 | 27.23 | $27.29 | 16500 |
| 2025-03-18 | 27.18 | $27.26 | 400 |
| 2025-03-17 | 27.12 | $27.29 | 700 |
| 2025-03-14 | 27.04 | $27.09 | 5812 |
| 2025-03-13 | 27.01 | $26.81 | 700 |
| 2025-03-12 | 27.05 | $26.90 | 20300 |
| 2025-03-11 | 27.07 | $26.82 | 400 |
| 2025-03-10 | 27.12 | $26.84 | 335 |
| 2025-03-07 | 27.16 | $27.22 | 239 |
| 2025-03-06 | 27.10 | $27.08 | 2600 |
| 2025-03-05 | 27.06 | $27.26 | 16631 |
| 2025-03-04 | 26.95 | $26.92 | 5900 |
| 2025-03-03 | 26.92 | $26.86 | 205800 |
| 2025-02-28 | 26.90 | $26.69 | 6240 |
| 2025-02-27 | 26.92 | $26.72 | 3926 |
| 2025-02-26 | 26.94 | $26.88 | 13800 |
| 2025-02-25 | 26.91 | $26.82 | 191700 |
| 2025-02-24 | 26.88 | $26.70 | 7111 |
| 2025-02-21 | 26.88 | $26.67 | 21700 |
| 2025-02-20 | 26.89 | $26.81 | 20600 |
| 2025-02-19 | 26.85 | $26.70 | 25100 |
| 2025-02-18 | 26.83 | $26.85 | 41229 |
| 2025-02-14 | 26.75 | $26.75 | 9047 |
| 2025-02-13 | 26.68 | $26.70 | 18325 |
| 2025-02-12 | 26.61 | $26.53 | 21100 |
| 2025-02-11 | 26.57 | $26.49 | 16400 |
| 2025-02-10 | 26.53 | $26.41 | 9724 |
| 2025-02-07 | 26.50 | $26.34 | 20814 |
| 2025-02-06 | 26.48 | $26.48 | 34126 |
| 2025-02-05 | 26.41 | $26.40 | 10807 |
| 2025-02-04 | 26.35 | $26.24 | 229000 |
| 2025-02-03 | 26.31 | $26.07 | 66300 |
| 2025-01-31 | 26.32 | $26.22 | 149900 |
| 2025-01-30 | 26.28 | $26.45 | 400 |
| 2025-01-29 | 26.15 | $26.18 | 1137 |
| 2025-01-28 | 26.08 | $26.19 | 1200 |
| 2025-01-27 | 25.98 | $26.22 | 808 |
| 2025-01-24 | 25.85 | $26.21 | 1000 |
| 2025-01-23 | 25.69 | $26.04 | 1100 |
| 2025-01-22 | 25.55 | $25.89 | 100 |
| 2025-01-21 | 25.43 | $25.92 | 3800 |
| 2025-01-17 | 25.27 | $25.50 | — |
| 2025-01-16 | 25.21 | $25.41 | 1019 |
| 2025-01-15 | 25.16 | $25.33 | — |
| 2025-01-14 | 25.14 | $25.14 | 500 |
| 2025-01-13 | 25.17 | $25.10 | 3500 |
| 2025-01-10 | 25.22 | $25.14 | 600 |
| 2025-01-08 | 25.28 | $25.41 | 600 |
| 2025-01-07 | 25.27 | $25.45 | 223 |
| 2025-01-06 | 25.24 | $25.44 | — |
| 2025-01-03 | 25.21 | $25.27 | 16742 |
| 2025-01-02 | 25.24 | $25.23 | 100 |
| 2024-12-31 | 25.29 | $25.30 | 2327 |
| 2024-12-30 | 25.33 | $25.31 | — |
| 2024-12-27 | 25.38 | $25.42 | — |
| 2024-12-26 | 25.40 | $25.45 | 200 |
| 2024-12-24 | 25.43 | $25.36 | — |
| 2024-12-23 | 25.50 | $25.32 | 1900 |
| 2024-12-20 | 25.59 | $25.29 | 100 |
| 2024-12-19 | 25.72 | $25.36 | 800 |
| 2024-12-18 | 25.86 | $25.36 | 600 |
| 2024-12-17 | 26.03 | $25.82 | 1614 |
| 2024-12-16 | 26.09 | $25.91 | 202 |
| 2024-12-13 | 26.13 | $25.94 | 500 |
| 2024-12-12 | 26.18 | $26.01 | 100 |
| 2024-12-11 | 26.21 | $26.21 | 100 |
| 2024-12-10 | 26.18 | $26.10 | 5300 |
| 2024-12-09 | 26.18 | $26.31 | — |
| 2024-12-06 | 26.12 | $26.29 | 4537 |
| 2024-12-05 | 26.04 | $26.33 | 100 |
| 2024-12-04 | 25.94 | $26.23 | 2900 |
| 2024-12-03 | 25.84 | $26.22 | 1522 |
| 2024-12-02 | 25.73 | $26.10 | 100 |
| 2024-11-29 | 25.64 | $26.02 | — |
| 2024-11-27 | 25.55 | $25.77 | 2400 |
| 2024-11-26 | 25.53 | $25.67 | — |
| 2024-11-25 | 25.54 | $25.79 | 331 |
| 2024-11-22 | 25.52 | $25.70 | 100 |
| 2024-11-21 | 25.53 | $25.65 | — |
| 2024-11-20 | 25.56 | $25.63 | — |
| 2024-11-19 | 25.62 | $25.70 | 2111 |
| 2024-11-18 | 25.66 | $25.72 | 100 |
| 2024-11-15 | 25.72 | $25.65 | 1100 |
| 2024-11-14 | 25.81 | $25.69 | 2600 |
| 2024-11-13 | 25.92 | $25.70 | 1500 |
| 2024-11-12 | 26.05 | $25.82 | 100 |
| 2024-11-11 | 26.18 | $26.21 | 4613 |
| 2024-11-08 | 26.21 | $26.19 | — |
| 2024-11-07 | 26.27 | $26.50 | — |
| 2024-11-06 | 26.24 | $26.20 | — |
| 2024-11-05 | 26.30 | $26.53 | 420 |
| 2024-11-04 | 26.27 | $26.34 | 100 |
| 2024-11-01 | 26.30 | $26.32 | 1100 |
| 2024-10-31 | 26.35 | $26.26 | 400 |
| 2024-10-30 | 26.44 | $26.42 | — |
| 2024-10-29 | 26.49 | $26.55 | — |
| 2024-10-28 | 26.52 | $26.63 | 200 |
| 2024-10-25 | 26.53 | $26.46 | 500 |
| 2024-10-24 | 26.60 | $26.52 | 600 |
| 2024-10-23 | 26.67 | $26.41 | 100 |
| 2024-10-22 | 26.79 | $26.64 | 100 |
| 2024-10-21 | 26.86 | $26.74 | 100 |
| 2024-10-18 | 26.93 | $26.99 | — |
| 2024-10-17 | 26.92 | $26.86 | — |
| 2024-10-16 | 26.96 | $26.85 | — |
| 2024-10-15 | 27.01 | $26.82 | 800 |
| 2024-10-14 | 27.09 | $27.15 | 148 |
| 2024-10-11 | 27.07 | $27.10 | 1110 |
| 2024-10-10 | 27.07 | $26.97 | — |
| 2024-10-09 | 27.10 | $27.00 | — |
| 2024-10-08 | 27.14 | $26.98 | 3100 |
| 2024-10-07 | 27.19 | $27.00 | 100 |
| 2024-10-04 | 27.24 | $27.11 | 245 |
| 2024-10-03 | 27.26 | $26.99 | 130 |
| 2024-10-02 | 27.33 | $27.16 | 5700 |
| 2024-10-01 | 27.35 | $27.20 | 200 |
| 2024-09-30 | 27.36 | $27.33 | 1300 |
| 2024-09-27 | 27.34 | $27.41 | — |
| 2024-09-26 | 27.27 | $27.50 | 1140 |
| 2024-09-25 | 27.17 | $27.15 | — |
| 2024-09-24 | 27.15 | $27.24 | — |
| 2024-09-23 | 27.09 | $27.14 | 100 |
| 2024-09-20 | 27.05 | $27.08 | 100 |
| 2024-09-19 | 27.01 | $27.24 | — |
| 2024-09-18 | 26.92 | $26.89 | 200 |
| 2024-09-17 | 26.92 | $26.92 | 3600 |
| 2024-09-16 | 26.90 | $27.05 | 312 |
| 2024-09-13 | 26.84 | $26.89 | — |
| 2024-09-12 | 26.82 | $26.83 | 200 |
| 2024-09-11 | 26.81 | $26.66 | 232 |
| 2024-09-10 | 26.84 | $26.56 | 2100 |
| 2024-09-09 | 26.92 | $26.65 | — |
| 2024-09-06 | 26.98 | $26.47 | — |
| 2024-09-05 | 27.11 | $26.80 | 1011 |
| 2024-09-04 | 27.16 | $26.82 | — |
| 2024-09-03 | 27.21 | $26.89 | 700 |
| 2024-08-30 | 27.24 | $27.21 | 1000 |
| 2024-08-29 | 27.17 | $27.16 | 501 |
| 2024-08-28 | 27.10 | $27.09 | 600 |
| 2024-08-27 | 27.03 | $27.10 | 15300 |
| 2024-08-26 | 26.94 | $27.06 | 600 |
| 2024-08-23 | 26.84 | $27.09 | 1100 |
| 2024-08-22 | 26.70 | $26.82 | 200 |
| 2024-08-21 | 26.61 | $26.92 | 700 |
| 2024-08-20 | 26.47 | $26.78 | — |
| 2024-08-19 | 26.34 | $26.83 | — |
| 2024-08-16 | 26.16 | $26.58 | 729 |
| 2024-08-15 | 26.02 | $26.48 | 9228 |
| 2024-08-14 | 25.89 | $26.27 | 100 |
| 2024-08-13 | 25.80 | $26.20 | 517 |
| 2024-08-12 | 25.71 | $25.88 | 500 |
| 2024-08-09 | 25.70 | $25.90 | 904 |
| 2024-08-08 | 25.69 | $25.83 | — |
| 2024-08-07 | 25.71 | $25.57 | — |
| 2024-08-06 | 25.81 | $25.50 | 400 |
| 2024-08-05 | 25.97 | $25.48 | — |
| 2024-08-02 | 26.16 | $25.80 | 444 |
| 2024-08-01 | 26.30 | $26.07 | — |
| 2024-07-31 | 26.39 | $26.56 | — |
| 2024-07-30 | 26.33 | $26.30 | 200 |
| 2024-07-29 | 26.35 | $26.26 | — |
| 2024-07-26 | 26.39 | $26.33 | — |
| 2024-07-25 | 26.41 | $26.12 | — |
| 2024-07-24 | 26.50 | $26.22 | 100 |
| 2024-07-23 | 26.58 | $26.45 | 100 |
| 2024-07-22 | 26.61 | $26.55 | — |
| 2024-07-19 | 26.60 | $26.35 | 20 |
| 2024-07-18 | 26.66 | $26.48 | 120 |
| 2024-07-17 | 26.68 | $26.67 | 340 |
| 2024-07-16 | 26.64 | $26.72 | 195 |
| 2024-07-15 | 26.58 | $26.64 | 40 |
| 2024-07-12 | 26.53 | $26.79 | — |
| 2024-07-11 | 26.42 | $26.60 | — |
| 2024-07-10 | 26.34 | $26.55 | — |
| 2024-07-09 | 26.26 | $26.30 | 9 |
| 2024-07-08 | 26.24 | $26.38 | 12 |
| 2024-07-05 | 26.19 | $26.47 | 1 |
| 2024-07-03 | 26.10 | $26.33 | 822 |
| 2024-07-02 | 26.03 | $26.15 | 55 |
| 2024-07-01 | 26.01 | $26.09 | 1613 |
| 2024-06-28 | 26.00 | $26.05 | 1 |
| 2024-06-27 | 26.01 | $26.04 | 80 |
| 2024-06-26 | 26.02 | $26.01 | 1 |
| 2024-06-25 | 26.05 | $26.14 | 121 |
| 2024-06-24 | 26.04 | $26.09 | 1302 |
| 2024-06-21 | 26.04 | $25.97 | 587 |
| 2024-06-20 | 26.09 | $26.08 | 1350 |
| 2024-06-18 | 26.11 | $26.05 | 510 |
| 2024-06-17 | 26.15 | $25.98 | 2 |
| 2024-06-14 | 26.22 | $25.90 | 14801 |
| 2024-06-13 | 26.32 | $26.12 | 907 |
| 2024-06-12 | 26.38 | $26.35 | 1483 |
| 2024-06-11 | 26.38 | $26.14 | — |
| 2024-06-10 | 26.44 | $26.34 | — |
| 2024-06-07 | 26.46 | $26.35 | — |
| 2024-06-06 | 26.46 | $26.53 | 395 |
| 2024-06-05 | 26.42 | $26.47 | 13689 |
| 2024-06-04 | 26.38 | $26.37 | 2921 |
| 2024-06-03 | 26.35 | $26.38 | 55333 |
| 2024-05-31 | 26.32 | $26.31 | 12386 |
| 2024-05-30 | 26.31 | $26.16 | — |
| 2024-05-29 | 26.33 | $26.02 | 693 |
| 2024-05-28 | 26.40 | $26.28 | 4627 |
| 2024-05-24 | 26.40 | $26.29 | 1 |
| 2024-05-23 | 26.39 | $26.12 | 1371 |
| 2024-05-22 | 26.44 | $26.22 | 2826 |
| 2024-05-21 | 26.45 | $26.39 | 22387 |
| 2024-05-20 | 26.42 | $26.41 | 5 |
| 2024-05-17 | 26.36 | $26.41 | 3 |
| 2024-05-16 | 26.29 | $26.34 | 150 |
| 2024-05-15 | 26.22 | $26.41 | 939 |
| 2024-05-14 | 26.11 | $26.24 | 10312 |
| 2024-05-13 | 26.03 | $26.11 | 5 |
| 2024-05-10 | 25.97 | $26.12 | 737 |
| 2024-05-09 | 25.89 | $26.08 | 2296 |
| 2024-05-08 | 25.80 | $25.97 | 6212 |
| 2024-05-07 | 25.73 | $25.98 | 5307 |
| 2024-05-06 | 25.64 | $25.93 | 58 |
| 2024-05-03 | 25.54 | $25.82 | 402 |
| 2024-05-02 | 25.46 | $25.64 | 30 |
| 2024-05-01 | 25.42 | $25.43 | 167 |
| 2024-04-30 | 25.43 | $25.47 | 5988 |
| 2024-04-29 | 25.44 | $25.67 | — |
| 2024-04-26 | 25.39 | $25.60 | 14854 |
| 2024-04-25 | 25.35 | $25.46 | 2749 |
| 2024-04-24 | 25.35 | $25.56 | 21674 |
| 2024-04-23 | 25.32 | $25.59 | 1610 |
| 2024-04-22 | 25.27 | $25.41 | 3495 |
| 2024-04-19 | 25.27 | $25.22 | 1051 |
| 2024-04-18 | 25.34 | $25.23 | 246 |
| 2024-04-17 | 25.43 | $25.29 | 16563 |
| 2024-04-16 | 25.51 | $25.27 | 1000 |
| 2024-04-15 | 25.63 | $25.43 | 707 |
| 2024-04-12 | 25.71 | $25.48 | 979 |
| 2024-04-11 | 25.81 | $25.70 | 929 |
| 2024-04-10 | 25.85 | $25.69 | 3256 |
| 2024-04-09 | 25.90 | $25.84 | 4090 |
| 2024-04-08 | 25.92 | $25.86 | 17533 |
| 2024-04-05 | 25.93 | $25.83 | 222 |
| 2024-04-04 | 25.95 | $25.79 | 518 |
| 2024-04-03 | 26.00 | $25.91 | 7 |
| 2024-04-02 | 26.01 | $25.82 | 1036 |
| 2024-04-01 | 26.04 | $25.93 | 13224 |
| 2024-03-28 | 26.05 | $25.99 | 2513 |
| 2024-03-27 | 26.04 | $26.03 | 2 |
| 2024-03-26 | 26.02 | $25.95 | 139 |
| 2024-03-25 | 26.01 | $25.94 | 865 |
| 2024-03-22 | 26.00 | $25.96 | 101 |
| 2024-03-21 | 25.97 | $25.94 | 656 |
| 2024-03-20 | 25.95 | $25.98 | 2610 |
| 2024-03-19 | 25.90 | $25.81 | 250 |
| 2024-03-18 | 25.90 | $25.78 | 501 |
| 2024-03-15 | 25.90 | $25.77 | — |
| 2024-03-14 | 25.90 | $25.75 | 52 |
| 2024-03-13 | 25.90 | $25.89 | 1986 |
| 2024-03-12 | 25.86 | $25.87 | — |
| 2024-03-11 | 25.81 | $25.75 | 8794 |
| 2024-03-08 | 25.78 | $25.85 | 3407 |
| 2024-03-07 | 25.72 | $25.88 | 2921 |
| 2024-03-06 | 25.62 | $25.70 | 2704 |
| 2024-03-05 | 25.56 | $25.52 | 32226 |
| 2024-03-04 | 25.54 | $25.56 | 7981 |
| 2024-03-01 | 25.51 | $25.59 | 16579 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
65.15
2026-08-12
Close Price
$32.15
Vol: 15600
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.72
Average
55.89
Maximum
77.27
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 65.15 | $32.15 | 15600 |
| 2026-08-11 | 64.34 | $32.10 | 18003 |
| 2026-08-10 | 64.19 | $32.09 | 133 |
| 2026-08-07 | 65.01 | $32.12 | 14200 |
| 2026-08-06 | 62.09 | $31.93 | 18134 |
| 2026-08-05 | 63.41 | $31.98 | 1208 |
| 2026-08-04 | 62.19 | $31.90 | 38705 |
| 2026-08-03 | 59.11 | $31.71 | 800 |
| 2026-07-31 | 58.78 | $31.69 | 904 |
| 2026-07-30 | 59.95 | $31.74 | 1919 |
| 2026-07-29 | 52.61 | $31.33 | 3100 |
| 2026-07-28 | 53.98 | $31.39 | 16100 |
| 2026-07-27 | 53.60 | $31.37 | 142 |
| 2026-07-24 | 52.08 | $31.29 | 16804 |
| 2026-07-23 | 50.14 | $31.19 | 1001 |
| 2026-07-22 | 55.24 | $31.43 | 10000 |
| 2026-07-21 | 54.32 | $31.38 | 24806 |
| 2026-07-20 | 50.24 | $31.17 | 700 |
| 2026-07-17 | 51.70 | $31.24 | 28900 |
| 2026-07-16 | 52.95 | $31.30 | 5815 |
| 2026-07-15 | 55.74 | $31.43 | 42900 |
| 2026-07-14 | 54.33 | $31.35 | 14900 |
| 2026-07-13 | 52.36 | $31.24 | 447 |
| 2026-07-10 | 55.91 | $31.41 | 100 |
| 2026-07-09 | 54.35 | $31.32 | 3600 |
| 2026-07-08 | 52.59 | $31.22 | 42501 |
| 2026-07-07 | 55.44 | $31.36 | 200 |
| 2026-07-06 | 59.37 | $31.54 | 645 |
| 2026-07-02 | 56.61 | $31.37 | 64915 |
| 2026-07-01 | 53.04 | $31.17 | 9142 |
| 2026-06-30 | 55.42 | $31.28 | 707 |
| 2026-06-29 | 54.36 | $31.22 | 300 |
| 2026-06-26 | 52.01 | $31.09 | 147 |
| 2026-06-25 | 53.62 | $31.17 | 6341 |
| 2026-06-24 | 51.10 | $31.03 | 19826 |
| 2026-06-23 | 51.29 | $31.04 | 19904 |
| 2026-06-22 | 58.50 | $31.39 | 712 |
| 2026-06-18 | 57.69 | $31.34 | 712 |
| 2026-06-17 | 56.57 | $31.27 | 430 |
| 2026-06-16 | 57.61 | $31.32 | 1933 |
| 2026-06-15 | 57.01 | $31.28 | 1842 |
| 2026-06-12 | 55.97 | $31.21 | 10108 |
| 2026-06-11 | 55.39 | $31.17 | 2000 |
| 2026-06-10 | 47.06 | $30.67 | 2001 |
| 2026-06-09 | 50.66 | $30.87 | 300 |
| 2026-06-08 | 51.03 | $30.89 | 3800 |
| 2026-06-05 | 49.27 | $30.79 | 2300 |
| 2026-06-04 | 57.52 | $31.21 | 1200 |
| 2026-06-03 | 55.32 | $31.08 | 7400 |
| 2026-06-02 | 57.27 | $31.17 | 5200 |
| 2026-06-01 | 55.61 | $31.07 | 7327 |
| 2026-05-29 | 57.52 | $31.16 | 1514 |
| 2026-05-28 | 57.36 | $31.15 | 1000 |
| 2026-05-27 | 57.36 | $31.15 | 1417 |
| 2026-05-26 | 58.31 | $31.20 | 1417 |
| 2026-05-22 | 55.95 | $31.03 | 4734 |
| 2026-05-21 | 56.49 | $31.06 | 3900 |
| 2026-05-20 | 54.84 | $30.94 | 3900 |
| 2026-05-19 | 50.86 | $30.67 | 3636 |
| 2026-05-18 | 52.66 | $30.78 | 26749 |
| 2026-05-15 | 50.86 | $30.66 | 10414 |
| 2026-05-14 | 54.81 | $30.90 | 13700 |
| 2026-05-13 | 55.84 | $30.96 | 25824 |
| 2026-05-12 | 55.04 | $30.90 | 8700 |
| 2026-05-11 | 55.85 | $30.95 | 25600 |
| 2026-05-08 | 56.47 | $30.99 | 60700 |
| 2026-05-07 | 54.53 | $30.83 | 1000 |
| 2026-05-06 | 59.58 | $31.15 | 5600 |
| 2026-05-05 | 53.73 | $30.69 | 27300 |
| 2026-05-04 | 50.64 | $30.48 | 72449 |
| 2026-05-01 | 55.14 | $30.75 | 563900 |
| 2026-04-30 | 55.84 | $30.79 | 11100 |
| 2026-04-29 | 48.92 | $30.34 | 9137 |
| 2026-04-28 | 52.57 | $30.55 | 5715 |
| 2026-04-27 | 53.85 | $30.62 | 5600 |
| 2026-04-24 | 54.20 | $30.64 | 17709 |
| 2026-04-23 | 52.87 | $30.55 | 24500 |
| 2026-04-22 | 54.72 | $30.66 | 11400 |
| 2026-04-21 | 53.88 | $30.60 | 25536 |
| 2026-04-20 | 59.64 | $30.93 | 7700 |
| 2026-04-17 | 60.57 | $30.98 | 34749 |
| 2026-04-16 | 58.35 | $30.80 | 1300 |
| 2026-04-15 | 59.41 | $30.86 | 6312 |
| 2026-04-14 | 60.10 | $30.90 | 2344 |
| 2026-04-13 | 58.13 | $30.73 | 16500 |
| 2026-04-10 | 56.57 | $30.60 | 182600 |
| 2026-04-09 | 57.35 | $30.65 | 3200 |
| 2026-04-08 | 57.35 | $30.65 | 8800 |
| 2026-04-07 | 49.27 | $30.01 | 6400 |
| 2026-04-06 | 50.55 | $30.10 | 5016 |
| 2026-04-02 | 48.87 | $29.98 | 63704 |
| 2026-04-01 | 50.50 | $30.10 | 11700 |
| 2026-03-31 | 46.39 | $29.81 | 8640 |
| 2026-03-30 | 37.16 | $29.27 | 700 |
| 2026-03-27 | 36.97 | $29.26 | 5945 |
| 2026-03-26 | 38.53 | $29.40 | 23800 |
| 2026-03-25 | 42.95 | $29.76 | 2040 |
| 2026-03-24 | 38.28 | $29.51 | 10532 |
| 2026-03-23 | 39.38 | $29.60 | 10904 |
| 2026-03-20 | 30.75 | $29.19 | 8100 |
| 2026-03-19 | 38.34 | $29.79 | 9649 |
| 2026-03-18 | 38.10 | $29.78 | 12610 |
| 2026-03-17 | 42.18 | $30.04 | 6431 |
| 2026-03-16 | 40.07 | $29.95 | 4712 |
| 2026-03-13 | 32.22 | $29.65 | 12126 |
| 2026-03-12 | 35.30 | $29.86 | 3136 |
| 2026-03-11 | 39.37 | $30.10 | 31834 |
| 2026-03-10 | 40.11 | $30.14 | 24631 |
| 2026-03-09 | 39.57 | $30.12 | 27031 |
| 2026-03-06 | 36.05 | $29.99 | 9338 |
| 2026-03-05 | 38.33 | $30.13 | 19545 |
| 2026-03-04 | 45.60 | $30.50 | 28414 |
| 2026-03-03 | 40.38 | $30.32 | 38619 |
| 2026-03-02 | 54.46 | $30.83 | 60639 |
| 2026-02-27 | 68.75 | $31.15 | 6500 |
| 2026-02-26 | 72.12 | $31.21 | 76700 |
| 2026-02-25 | 71.23 | $31.17 | 29900 |
| 2026-02-24 | 68.07 | $31.04 | 30575 |
| 2026-02-23 | 67.28 | $31.01 | 46300 |
| 2026-02-20 | 70.59 | $31.07 | 28411 |
| 2026-02-19 | 68.37 | $30.98 | 72500 |
| 2026-02-18 | 70.05 | $31.01 | 71318 |
| 2026-02-17 | 68.84 | $30.96 | 52917 |
| 2026-02-13 | 67.86 | $30.92 | 41000 |
| 2026-02-12 | 68.89 | $30.94 | 58500 |
| 2026-02-11 | 77.27 | $31.09 | 76530 |
| 2026-02-10 | 75.17 | $30.98 | 58700 |
| 2026-02-09 | 72.77 | $30.87 | 47000 |
| 2026-02-06 | 69.75 | $30.75 | 133809 |
| 2026-02-05 | 58.90 | $30.45 | 188252 |
| 2026-02-04 | 75.10 | $30.64 | 108242 |
| 2026-02-03 | 73.26 | $30.59 | 202100 |
| 2026-02-02 | 72.88 | $30.58 | 968401 |
| 2026-01-30 | 69.59 | $30.50 | 276542 |
| 2026-01-29 | 68.69 | $30.48 | 8115 |
| 2026-01-28 | 66.32 | $30.43 | 38611 |
| 2026-01-27 | 72.58 | $30.49 | 9319 |
| 2026-01-26 | 70.84 | $30.45 | 12200 |
| 2026-01-23 | 70.84 | $30.45 | 11146 |
| 2026-01-22 | 69.98 | $30.43 | 11300 |
| 2026-01-21 | 69.55 | $30.42 | 4900 |
| 2026-01-20 | 69.13 | $30.41 | 602 |
| 2026-01-16 | 70.05 | $30.42 | 2700 |
| 2026-01-15 | 69.66 | $30.41 | 700 |
| 2026-01-14 | 69.29 | $30.40 | 500 |
| 2026-01-13 | 69.29 | $30.40 | 3700 |
| 2026-01-12 | 68.24 | $30.37 | 6900 |
| 2026-01-09 | 69.76 | $30.39 | 524 |
| 2026-01-08 | 68.77 | $30.36 | 675 |
| 2026-01-07 | 68.77 | $30.36 | 700 |
| 2026-01-06 | 68.77 | $30.36 | 398 |
| 2026-01-05 | 68.48 | $30.35 | 398 |
| 2026-01-02 | 67.31 | $30.31 | 400 |
| 2025-12-31 | 64.50 | $30.22 | 19639 |
| 2025-12-30 | 68.21 | $30.28 | 716 |
| 2025-12-29 | 67.62 | $30.26 | 817 |
| 2025-12-26 | 67.62 | $30.26 | 628 |
| 2025-12-24 | 67.07 | $30.24 | 3106 |
| 2025-12-23 | 66.53 | $30.22 | 3200 |
| 2025-12-22 | 65.72 | $30.19 | 1300 |
| 2025-12-19 | 63.79 | $30.12 | 1046 |
| 2025-12-18 | 62.36 | $30.07 | 3300 |
| 2025-12-17 | 60.88 | $30.02 | 38180 |
| 2025-12-16 | 63.24 | $30.07 | 38200 |
| 2025-12-15 | 64.18 | $30.09 | 444 |
| 2025-12-12 | 62.86 | $30.04 | 200 |
| 2025-12-11 | 64.67 | $30.08 | 263 |
| 2025-12-10 | 63.68 | $30.04 | 300 |
| 2025-12-09 | 60.24 | $29.91 | 61 |
| 2025-12-08 | 60.24 | $29.91 | 100 |
| 2025-12-05 | 61.86 | $29.95 | 100 |
| 2025-12-04 | 61.37 | $29.93 | 1162 |
| 2025-12-03 | 60.64 | $29.90 | 1200 |
| 2025-12-02 | 59.18 | $29.84 | 782 |
| 2025-12-01 | 58.19 | $29.80 | 800 |
| 2025-11-28 | 58.86 | $29.82 | 1800 |
| 2025-11-26 | 57.70 | $29.77 | 13 |
| 2025-11-25 | 53.72 | $29.61 | 121 |
| 2025-11-24 | 49.17 | $29.45 | 122 |
| 2025-11-21 | 47.64 | $29.40 | 100 |
| 2025-11-20 | 38.10 | $29.13 | 1904 |
| 2025-11-19 | 44.35 | $29.35 | 1904 |
| 2025-11-18 | 45.98 | $29.40 | 203 |
| 2025-11-17 | 50.19 | $29.52 | 203 |
| 2025-11-14 | 59.20 | $29.73 | 8783 |
| 2025-11-13 | 58.86 | $29.72 | 8783 |
| 2025-11-12 | 64.37 | $29.83 | 8783 |
| 2025-11-11 | 62.87 | $29.78 | 8800 |
| 2025-11-10 | 61.00 | $29.72 | 109 |
| 2025-11-07 | 56.10 | $29.58 | 200 |
| 2025-11-06 | 54.14 | $29.53 | 6824 |
| 2025-11-05 | 55.07 | $29.55 | 6824 |
| 2025-11-04 | 51.50 | $29.46 | 100 |
| 2025-11-03 | 57.81 | $29.59 | 586 |
| 2025-10-31 | 57.81 | $29.59 | 1543 |
| 2025-10-30 | 58.81 | $29.61 | 1543 |
| 2025-10-29 | 60.29 | $29.64 | 767 |
| 2025-10-28 | 63.33 | $29.70 | 800 |
| 2025-10-27 | 63.33 | $29.70 | 8520 |
| 2025-10-24 | 61.58 | $29.64 | 1421 |
| 2025-10-23 | 60.39 | $29.60 | 352 |
| 2025-10-22 | 58.55 | $29.54 | 400 |
| 2025-10-21 | 60.32 | $29.58 | 1493 |
| 2025-10-20 | 62.11 | $29.62 | 1493 |
| 2025-10-17 | 58.61 | $29.50 | 1500 |
| 2025-10-16 | 57.04 | $29.45 | 2642 |
| 2025-10-15 | 56.10 | $29.42 | 2642 |
| 2025-10-14 | 54.51 | $29.37 | 17100 |
| 2025-10-13 | 53.55 | $29.34 | 249 |
| 2025-10-10 | 49.13 | $29.21 | 6549 |
| 2025-10-09 | 59.46 | $29.46 | 300 |
| 2025-10-08 | 63.51 | $29.54 | 2 |
| 2025-10-07 | 62.60 | $29.51 | 467 |
| 2025-10-06 | 66.82 | $29.59 | 500 |
| 2025-10-03 | 66.55 | $29.58 | 3524 |
| 2025-10-02 | 64.37 | $29.50 | 43 |
| 2025-10-01 | 64.09 | $29.49 | 380 |
| 2025-09-30 | 60.90 | $29.38 | 400 |
| 2025-09-29 | 59.98 | $29.35 | 341 |
| 2025-09-26 | 58.42 | $29.30 | 100 |
| 2025-09-25 | 55.11 | $29.20 | — |
| 2025-09-24 | 58.19 | $29.27 | — |
| 2025-09-23 | 60.49 | $29.32 | 605 |
| 2025-09-22 | 61.41 | $29.34 | 605 |
| 2025-09-19 | 61.13 | $29.33 | 1286 |
| 2025-09-18 | 61.55 | $29.34 | 1300 |
| 2025-09-17 | 58.83 | $29.24 | 1548 |
| 2025-09-16 | 62.18 | $29.32 | 27943 |
| 2025-09-15 | 63.46 | $29.35 | 2844 |
| 2025-09-12 | 61.97 | $29.29 | 4200 |
| 2025-09-11 | 64.04 | $29.34 | 159 |
| 2025-09-10 | 60.80 | $29.21 | 1177 |
| 2025-09-09 | 61.20 | $29.22 | 1200 |
| 2025-09-08 | 61.20 | $29.22 | 200 |
| 2025-09-05 | 59.00 | $29.13 | 105 |
| 2025-09-04 | 57.20 | $29.06 | 2228 |
| 2025-09-03 | 53.61 | $28.93 | 2228 |
| 2025-09-02 | 52.74 | $28.90 | 5800 |
| 2025-08-29 | 59.04 | $29.08 | 6937 |
| 2025-08-28 | 61.37 | $29.14 | 6937 |
| 2025-08-27 | 61.13 | $29.13 | 5300 |
| 2025-08-26 | 59.93 | $29.08 | 6101 |
| 2025-08-25 | 61.73 | $29.13 | 5803 |
| 2025-08-22 | 66.68 | $29.26 | 611 |
| 2025-08-21 | 62.75 | $29.08 | 1111 |
| 2025-08-20 | 66.04 | $29.16 | 1400 |
| 2025-08-19 | 65.17 | $29.12 | 3800 |
| 2025-08-18 | 64.08 | $29.07 | 7416 |
| 2025-08-15 | 65.25 | $29.10 | 2726 |
| 2025-08-14 | 64.43 | $29.06 | 2726 |
| 2025-08-13 | 64.03 | $29.04 | 299 |
| 2025-08-12 | 62.83 | $28.98 | 300 |
| 2025-08-11 | 59.18 | $28.81 | 1506 |
| 2025-08-08 | 61.20 | $28.87 | 2400 |
| 2025-08-07 | 59.22 | $28.78 | 4142 |
| 2025-08-06 | 56.65 | $28.67 | — |
| 2025-08-05 | 54.16 | $28.57 | — |
| 2025-08-04 | 53.90 | $28.56 | 23380 |
| 2025-08-01 | 48.23 | $28.35 | 23401 |
| 2025-07-31 | 48.77 | $28.37 | 4032 |
| 2025-07-30 | 53.34 | $28.53 | 4700 |
| 2025-07-29 | 56.81 | $28.64 | 290 |
| 2025-07-28 | 56.57 | $28.63 | 290 |
| 2025-07-25 | 63.38 | $28.83 | 300 |
| 2025-07-24 | 64.11 | $28.85 | 5000 |
| 2025-07-23 | 66.30 | $28.91 | 636 |
| 2025-07-22 | 60.79 | $28.65 | 35017 |
| 2025-07-21 | 59.08 | $28.58 | 400 |
| 2025-07-18 | 56.78 | $28.49 | 847 |
| 2025-07-17 | 57.47 | $28.51 | 339 |
| 2025-07-16 | 56.72 | $28.48 | 339 |
| 2025-07-15 | 55.50 | $28.43 | 300 |
| 2025-07-14 | 59.33 | $28.55 | 201 |
| 2025-07-11 | 58.42 | $28.51 | 4800 |
| 2025-07-10 | 64.23 | $28.68 | 3512 |
| 2025-07-09 | 63.82 | $28.66 | 1490 |
| 2025-07-08 | 62.00 | $28.57 | 1500 |
| 2025-07-07 | 59.64 | $28.46 | 2624 |
| 2025-07-03 | 64.49 | $28.60 | 2624 |
| 2025-07-02 | 64.49 | $28.60 | 15925 |
| 2025-07-01 | 63.73 | $28.56 | 15925 |
| 2025-06-30 | 64.05 | $28.57 | 15100 |
| 2025-06-27 | 63.16 | $28.52 | 2300 |
| 2025-06-26 | 61.90 | $28.45 | 1800 |
| 2025-06-25 | 58.84 | $28.29 | 18540 |
| 2025-06-24 | 60.87 | $28.36 | 5733 |
| 2025-06-23 | 57.05 | $28.17 | 2100 |
| 2025-06-20 | 55.30 | $28.09 | 4500 |
| 2025-06-18 | 58.11 | $28.19 | 2985 |
| 2025-06-17 | 56.86 | $28.13 | 3000 |
| 2025-06-16 | 62.45 | $28.32 | 538 |
| 2025-06-13 | 60.51 | $28.22 | 538 |
| 2025-06-12 | 67.48 | $28.43 | 6805 |
| 2025-06-11 | 65.69 | $28.33 | 6805 |
| 2025-06-10 | 66.03 | $28.34 | 1331 |
| 2025-06-09 | 64.81 | $28.27 | 1331 |
| 2025-06-06 | 66.10 | $28.31 | 20100 |
| 2025-06-05 | 64.94 | $28.24 | 849 |
| 2025-06-04 | 65.86 | $28.27 | 849 |
| 2025-06-03 | 64.58 | $28.19 | 100 |
| 2025-06-02 | 67.27 | $28.28 | 1500 |
| 2025-05-30 | 65.13 | $28.14 | 1000 |
| 2025-05-29 | 64.66 | $28.11 | 200 |
| 2025-05-28 | 63.56 | $28.04 | 200 |
| 2025-05-27 | 67.83 | $28.19 | 646 |
| 2025-05-23 | 64.84 | $27.99 | 300 |
| 2025-05-22 | 64.69 | $27.98 | 300 |
| 2025-05-21 | 65.79 | $28.02 | 1527 |
| 2025-05-20 | 66.33 | $28.04 | 1443 |
| 2025-05-19 | 65.93 | $28.01 | 500 |
| 2025-05-16 | 63.47 | $27.83 | 5400 |
| 2025-05-15 | 63.47 | $27.83 | 2800 |
| 2025-05-14 | 61.22 | $27.67 | 4800 |
| 2025-05-13 | 63.31 | $27.76 | 2200 |
| 2025-05-12 | 62.36 | $27.69 | 42643 |
| 2025-05-09 | 61.00 | $27.59 | 6927 |
| 2025-05-08 | 60.17 | $27.53 | 4300 |
| 2025-05-07 | 61.20 | $27.58 | 2336 |
| 2025-05-06 | 62.20 | $27.63 | 2300 |
| 2025-05-05 | 62.20 | $27.63 | 500 |
| 2025-05-02 | 61.86 | $27.60 | 938 |
| 2025-05-01 | 58.82 | $27.34 | 3300 |
| 2025-04-30 | 59.69 | $27.39 | 600 |
| 2025-04-29 | 59.86 | $27.40 | 1700 |
| 2025-04-28 | 59.54 | $27.37 | 2440 |
| 2025-04-25 | 58.36 | $27.26 | 2700 |
| 2025-04-24 | 57.51 | $27.18 | 800 |
| 2025-04-23 | 55.57 | $27.00 | 400 |
| 2025-04-22 | 54.59 | $26.91 | 1600 |
| 2025-04-21 | 50.92 | $26.59 | 9707 |
| 2025-04-17 | 51.91 | $26.67 | 1500 |
| 2025-04-16 | 49.57 | $26.47 | 817 |
| 2025-04-15 | 50.62 | $26.56 | 2800 |
| 2025-04-14 | 49.02 | $26.42 | 5113 |
| 2025-04-11 | 46.79 | $26.23 | 5113 |
| 2025-04-10 | 41.82 | $25.84 | 3100 |
| 2025-04-09 | 44.88 | $26.14 | 1938 |
| 2025-04-08 | 26.72 | $25.07 | 1117 |
| 2025-04-07 | 27.36 | $25.15 | 7119 |
| 2025-04-04 | 30.48 | $25.51 | 7000 |
| 2025-04-03 | 44.00 | $26.53 | 2504 |
| 2025-04-02 | 50.71 | $26.85 | 806 |
| 2025-04-01 | 49.80 | $26.81 | 1705 |
| 2025-03-31 | 49.36 | $26.79 | 849 |
| 2025-03-28 | 52.91 | $26.95 | 1225 |
| 2025-03-27 | 56.53 | $27.10 | 6500 |
| 2025-03-26 | 56.15 | $27.08 | 20913 |
| 2025-03-25 | 60.68 | $27.26 | 13139 |
| 2025-03-24 | 59.65 | $27.20 | 1300 |
| 2025-03-21 | 58.26 | $27.12 | 1435 |
| 2025-03-20 | 61.00 | $27.23 | 8707 |
| 2025-03-19 | 62.53 | $27.29 | 16500 |
| 2025-03-18 | 62.08 | $27.26 | 400 |
| 2025-03-17 | 62.79 | $27.29 | 700 |
| 2025-03-14 | 59.86 | $27.09 | 5812 |
| 2025-03-13 | 55.15 | $26.81 | 700 |
| 2025-03-12 | 57.20 | $26.90 | 20300 |
| 2025-03-11 | 55.82 | $26.82 | 400 |
| 2025-03-10 | 56.25 | $26.84 | 335 |
| 2025-03-07 | 65.39 | $27.22 | 239 |
| 2025-03-06 | 63.30 | $27.08 | 2600 |
| 2025-03-05 | 68.34 | $27.26 | 16631 |
| 2025-03-04 | 63.07 | $26.92 | 5900 |
| 2025-03-03 | 62.01 | $26.86 | 205800 |
| 2025-02-28 | 58.82 | $26.69 | 6240 |
| 2025-02-27 | 59.66 | $26.72 | 3926 |
| 2025-02-26 | 64.30 | $26.88 | 13800 |
| 2025-02-25 | 63.28 | $26.82 | 191700 |
| 2025-02-24 | 61.18 | $26.70 | 7111 |
| 2025-02-21 | 60.65 | $26.67 | 21700 |
| 2025-02-20 | 64.59 | $26.81 | 20600 |
| 2025-02-19 | 62.79 | $26.70 | 25100 |
| 2025-02-18 | 67.23 | $26.85 | 41229 |
| 2025-02-14 | 65.69 | $26.75 | 9047 |
| 2025-02-13 | 64.91 | $26.70 | 18325 |
| 2025-02-12 | 62.12 | $26.53 | 21100 |
| 2025-02-11 | 61.43 | $26.49 | 16400 |
| 2025-02-10 | 60.06 | $26.41 | 9724 |
| 2025-02-07 | 58.84 | $26.34 | 20814 |
| 2025-02-06 | 62.46 | $26.48 | 34126 |
| 2025-02-05 | 61.16 | $26.40 | 10807 |
| 2025-02-04 | 58.44 | $26.24 | 229000 |
| 2025-02-03 | 55.26 | $26.07 | 66300 |
| 2025-01-31 | 59.04 | $26.22 | 149900 |
| 2025-01-30 | 65.57 | $26.45 | 400 |
| 2025-01-29 | 60.73 | $26.18 | 1137 |
| 2025-01-28 | 61.03 | $26.19 | 1200 |
| 2025-01-27 | 61.91 | $26.22 | 808 |
| 2025-01-24 | 61.73 | $26.21 | 1000 |
| 2025-01-23 | 58.68 | $26.04 | 1100 |
| 2025-01-22 | 55.72 | $25.89 | 100 |
| 2025-01-21 | 56.49 | $25.92 | 3800 |
| 2025-01-17 | 46.70 | $25.50 | — |
| 2025-01-16 | 44.14 | $25.41 | 1019 |
| 2025-01-15 | 41.78 | $25.33 | — |
| 2025-01-14 | 35.65 | $25.14 | 500 |
| 2025-01-13 | 34.26 | $25.10 | 3500 |
| 2025-01-10 | 34.98 | $25.14 | 600 |
| 2025-01-08 | 40.38 | $25.41 | 600 |
| 2025-01-07 | 41.28 | $25.45 | 223 |
| 2025-01-06 | 40.97 | $25.44 | — |
| 2025-01-03 | 35.43 | $25.27 | 16742 |
| 2025-01-02 | 34.05 | $25.23 | 100 |
| 2024-12-31 | 35.31 | $25.30 | 2327 |
| 2024-12-30 | 35.48 | $25.31 | — |
| 2024-12-27 | 37.45 | $25.42 | — |
| 2024-12-26 | 38.00 | $25.45 | 200 |
| 2024-12-24 | 35.31 | $25.36 | — |
| 2024-12-23 | 34.10 | $25.32 | 1900 |
| 2024-12-20 | 33.21 | $25.29 | 100 |
| 2024-12-19 | 34.24 | $25.36 | 800 |
| 2024-12-18 | 34.24 | $25.36 | 600 |
| 2024-12-17 | 41.89 | $25.82 | 1614 |
| 2024-12-16 | 43.70 | $25.91 | 202 |
| 2024-12-13 | 44.31 | $25.94 | 500 |
| 2024-12-12 | 45.72 | $26.01 | 100 |
| 2024-12-11 | 50.05 | $26.21 | 100 |
| 2024-12-10 | 47.45 | $26.10 | 5300 |
| 2024-12-09 | 52.39 | $26.31 | — |
| 2024-12-06 | 51.94 | $26.29 | 4537 |
| 2024-12-05 | 52.89 | $26.33 | 100 |
| 2024-12-04 | 50.74 | $26.23 | 2900 |
| 2024-12-03 | 50.53 | $26.22 | 1522 |
| 2024-12-02 | 47.94 | $26.10 | 100 |
| 2024-11-29 | 46.16 | $26.02 | — |
| 2024-11-27 | 40.06 | $25.77 | 2400 |
| 2024-11-26 | 37.37 | $25.67 | — |
| 2024-11-25 | 39.39 | $25.79 | 331 |
| 2024-11-22 | 36.96 | $25.70 | 100 |
| 2024-11-21 | 35.60 | $25.65 | — |
| 2024-11-20 | 35.07 | $25.63 | — |
| 2024-11-19 | 36.06 | $25.70 | 2111 |
| 2024-11-18 | 36.34 | $25.72 | 100 |
| 2024-11-15 | 34.66 | $25.65 | 1100 |
| 2024-11-14 | 35.16 | $25.69 | 2600 |
| 2024-11-13 | 35.28 | $25.70 | 1500 |
| 2024-11-12 | 36.73 | $25.82 | 100 |
| 2024-11-11 | 42.07 | $26.21 | 4613 |
| 2024-11-08 | 41.66 | $26.19 | — |
| 2024-11-07 | 46.55 | $26.50 | — |
| 2024-11-06 | 40.08 | $26.20 | — |
| 2024-11-05 | 45.88 | $26.53 | 420 |
| 2024-11-04 | 41.23 | $26.34 | 100 |
| 2024-11-01 | 40.72 | $26.32 | 1100 |
| 2024-10-31 | 39.22 | $26.26 | 400 |
| 2024-10-30 | 41.91 | $26.42 | — |
| 2024-10-29 | 44.25 | $26.55 | — |
| 2024-10-28 | 45.74 | $26.63 | 200 |
| 2024-10-25 | 41.78 | $26.46 | 500 |
| 2024-10-24 | 42.83 | $26.52 | 600 |
| 2024-10-23 | 40.21 | $26.41 | 100 |
| 2024-10-22 | 44.23 | $26.64 | 100 |
| 2024-10-21 | 46.14 | $26.74 | 100 |
| 2024-10-18 | 51.39 | $26.99 | — |
| 2024-10-17 | 48.49 | $26.86 | — |
| 2024-10-16 | 48.27 | $26.85 | — |
| 2024-10-15 | 47.61 | $26.82 | 800 |
| 2024-10-14 | 54.86 | $27.15 | 148 |
| 2024-10-11 | 53.85 | $27.10 | 1110 |
| 2024-10-10 | 51.15 | $26.97 | — |
| 2024-10-09 | 51.81 | $27.00 | — |
| 2024-10-08 | 51.41 | $26.98 | 3100 |
| 2024-10-07 | 51.82 | $27.00 | 100 |
| 2024-10-04 | 54.07 | $27.11 | 245 |
| 2024-10-03 | 51.91 | $26.99 | 130 |
| 2024-10-02 | 55.42 | $27.16 | 5700 |
| 2024-10-01 | 56.27 | $27.20 | 200 |
| 2024-09-30 | 59.06 | $27.33 | 1300 |
| 2024-09-27 | 60.83 | $27.41 | — |
| 2024-09-26 | 62.84 | $27.50 | 1140 |
| 2024-09-25 | 57.67 | $27.15 | — |
| 2024-09-24 | 59.70 | $27.24 | — |
| 2024-09-23 | 58.15 | $27.14 | 100 |
| 2024-09-20 | 57.21 | $27.08 | 100 |
| 2024-09-19 | 60.66 | $27.24 | — |
| 2024-09-18 | 55.02 | $26.89 | 200 |
| 2024-09-17 | 55.67 | $26.92 | 3600 |
| 2024-09-16 | 58.52 | $27.05 | 312 |
| 2024-09-13 | 55.88 | $26.89 | — |
| 2024-09-12 | 54.85 | $26.83 | 200 |
| 2024-09-11 | 51.85 | $26.66 | 232 |
| 2024-09-10 | 49.99 | $26.56 | 2100 |
| 2024-09-09 | 51.70 | $26.65 | — |
| 2024-09-06 | 48.34 | $26.47 | — |
| 2024-09-05 | 54.99 | $26.80 | 1011 |
| 2024-09-04 | 55.43 | $26.82 | — |
| 2024-09-03 | 56.94 | $26.89 | 700 |
| 2024-08-30 | 64.59 | $27.21 | 1000 |
| 2024-08-29 | 63.87 | $27.16 | 501 |
| 2024-08-28 | 62.86 | $27.09 | 600 |
| 2024-08-27 | 63.10 | $27.10 | 15300 |
| 2024-08-26 | 62.56 | $27.06 | 600 |
| 2024-08-23 | 63.22 | $27.09 | 1100 |
| 2024-08-22 | 59.59 | $26.82 | 200 |
| 2024-08-21 | 61.73 | $26.92 | 700 |
| 2024-08-20 | 59.81 | $26.78 | — |
| 2024-08-19 | 60.85 | $26.83 | — |
| 2024-08-16 | 57.33 | $26.58 | 729 |
| 2024-08-15 | 55.82 | $26.48 | 9228 |
| 2024-08-14 | 52.47 | $26.27 | 100 |
| 2024-08-13 | 51.30 | $26.20 | 517 |
| 2024-08-12 | 45.47 | $25.88 | 500 |
| 2024-08-09 | 45.79 | $25.90 | 904 |
| 2024-08-08 | 44.47 | $25.83 | — |
| 2024-08-07 | 39.24 | $25.57 | — |
| 2024-08-06 | 37.74 | $25.50 | 400 |
| 2024-08-05 | 37.32 | $25.48 | — |
| 2024-08-02 | 41.59 | $25.80 | 444 |
| 2024-08-01 | 45.78 | $26.07 | — |
| 2024-07-31 | 55.40 | $26.56 | — |
| 2024-07-30 | 50.11 | $26.30 | 200 |
| 2024-07-29 | 49.23 | $26.26 | — |
| 2024-07-26 | 50.72 | $26.33 | — |
| 2024-07-25 | 46.08 | $26.12 | — |
| 2024-07-24 | 48.13 | $26.22 | 100 |
| 2024-07-23 | 53.31 | $26.45 | 100 |
| 2024-07-22 | 55.66 | $26.55 | — |
| 2024-07-19 | 51.49 | $26.35 | 20 |
| 2024-07-18 | 54.75 | $26.48 | 120 |
| 2024-07-17 | 60.04 | $26.67 | 340 |
| 2024-07-16 | 61.52 | $26.72 | 195 |
| 2024-07-15 | 60.02 | $26.64 | 40 |
| 2024-07-12 | 64.34 | $26.79 | — |
| 2024-07-11 | 61.03 | $26.60 | — |
| 2024-07-10 | 60.05 | $26.55 | — |
| 2024-07-09 | 54.64 | $26.30 | 9 |
| 2024-07-08 | 56.93 | $26.38 | 12 |
| 2024-07-05 | 59.41 | $26.47 | 1 |
| 2024-07-03 | 56.37 | $26.33 | 822 |
| 2024-07-02 | 51.84 | $26.15 | 55 |
| 2024-07-01 | 50.46 | $26.09 | 1613 |
| 2024-06-28 | 49.25 | $26.05 | 1 |
| 2024-06-27 | 48.90 | $26.04 | 80 |
| 2024-06-26 | 48.35 | $26.01 | 1 |
| 2024-06-25 | 51.30 | $26.14 | 121 |
| 2024-06-24 | 50.22 | $26.09 | 1302 |
| 2024-06-21 | 47.29 | $25.97 | 587 |
| 2024-06-20 | 49.86 | $26.08 | 1350 |
| 2024-06-18 | 49.05 | $26.05 | 510 |
| 2024-06-17 | 47.37 | $25.98 | 2 |
| 2024-06-14 | 45.63 | $25.90 | 14801 |
| 2024-06-13 | 50.25 | $26.12 | 907 |
| 2024-06-12 | 56.21 | $26.35 | 1483 |
| 2024-06-11 | 51.31 | $26.14 | — |
| 2024-06-10 | 57.16 | $26.34 | — |
| 2024-06-07 | 57.44 | $26.35 | — |
| 2024-06-06 | 63.12 | $26.53 | 395 |
| 2024-06-05 | 61.91 | $26.47 | 13689 |
| 2024-06-04 | 59.78 | $26.37 | 2921 |
| 2024-06-03 | 60.10 | $26.38 | 55333 |
| 2024-05-31 | 58.82 | $26.31 | 12386 |
| 2024-05-30 | 55.42 | $26.16 | — |
| 2024-05-29 | 51.97 | $26.02 | 693 |
| 2024-05-28 | 60.22 | $26.28 | 4627 |
| 2024-05-24 | 60.35 | $26.29 | 1 |
| 2024-05-23 | 56.29 | $26.12 | 1371 |
| 2024-05-22 | 59.92 | $26.22 | 2826 |
| 2024-05-21 | 66.19 | $26.39 | 22387 |
| 2024-05-20 | 67.03 | $26.41 | 5 |
| 2024-05-17 | 67.02 | $26.41 | 3 |
| 2024-05-16 | 65.77 | $26.34 | 150 |
| 2024-05-15 | 68.36 | $26.41 | 939 |
| 2024-05-14 | 65.09 | $26.24 | 10312 |
| 2024-05-13 | 62.51 | $26.11 | 5 |
| 2024-05-10 | 62.57 | $26.12 | 737 |
| 2024-05-09 | 61.73 | $26.08 | 2296 |
| 2024-05-08 | 59.34 | $25.97 | 6212 |
| 2024-05-07 | 59.98 | $25.98 | 5307 |
| 2024-05-06 | 58.72 | $25.93 | 58 |
| 2024-05-03 | 56.27 | $25.82 | 402 |
| 2024-05-02 | 51.98 | $25.64 | 30 |
| 2024-05-01 | 45.83 | $25.43 | 167 |
| 2024-04-30 | 47.01 | $25.47 | 5988 |
| 2024-04-29 | 52.85 | $25.67 | — |
| 2024-04-26 | 50.67 | $25.60 | 14854 |
| 2024-04-25 | 46.28 | $25.46 | 2749 |
| 2024-04-24 | 49.25 | $25.56 | 21674 |
| 2024-04-23 | 50.45 | $25.59 | 1610 |
| 2024-04-22 | 44.50 | $25.41 | 3495 |
| 2024-04-19 | 36.46 | $25.22 | 1051 |
| 2024-04-18 | 36.69 | $25.23 | 246 |
| 2024-04-17 | 38.19 | $25.29 | 16563 |
| 2024-04-16 | 37.76 | $25.27 | 1000 |
| 2024-04-15 | 41.70 | $25.43 | 707 |
| 2024-04-12 | 43.12 | $25.48 | 979 |
| 2024-04-11 | 50.43 | $25.70 | 929 |
| 2024-04-10 | 50.00 | $25.69 | 3256 |
| 2024-04-09 | 55.89 | $25.84 | 4090 |
| 2024-04-08 | 56.72 | $25.86 | 17533 |
| 2024-04-05 | 55.79 | $25.83 | 222 |
| 2024-04-04 | 54.56 | $25.79 | 518 |
| 2024-04-03 | 59.29 | $25.91 | 7 |
| 2024-04-02 | 56.48 | $25.82 | 1036 |
| 2024-04-01 | 61.37 | $25.93 | 13224 |
| 2024-03-28 | 64.33 | $25.99 | 2513 |
| 2024-03-27 | 65.83 | $26.03 | 2 |
| 2024-03-26 | 63.98 | $25.95 | 139 |
| 2024-03-25 | 63.55 | $25.94 | 865 |
| 2024-03-22 | 64.85 | $25.96 | 101 |
| 2024-03-21 | 64.27 | $25.94 | 656 |
| 2024-03-20 | 65.74 | $25.98 | 2610 |
| 2024-03-19 | 62.00 | $25.81 | 250 |
| 2024-03-18 | 60.99 | $25.78 | 501 |
| 2024-03-15 | 60.99 | $25.77 | — |
| 2024-03-14 | 60.44 | $25.75 | 52 |
| 2024-03-13 | 65.48 | $25.89 | 1986 |
| 2024-03-12 | 65.17 | $25.87 | — |
| 2024-03-11 | 62.50 | $25.75 | 8794 |
| 2024-03-08 | 66.57 | $25.85 | 3407 |
| 2024-03-07 | 67.96 | $25.88 | 2921 |
| 2024-03-06 | 64.18 | $25.70 | 2704 |
| 2024-03-05 | 59.77 | $25.52 | 32226 |
| 2024-03-04 | 61.19 | $25.56 | 7981 |
| 2024-03-01 | 62.36 | $25.59 | 16579 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
2026-08-12
Close Price
$32.15
Vol: 15600
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-35.28
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 0.00 | $32.15 | 15600 |
| 2026-08-11 | -2.11 | $32.10 | 18003 |
| 2026-08-10 | -3.16 | $32.09 | 133 |
| 2026-08-07 | 0.00 | $32.12 | 14200 |
| 2026-08-06 | -12.64 | $31.93 | 18134 |
| 2026-08-05 | -6.90 | $31.98 | 1208 |
| 2026-08-04 | -3.80 | $31.90 | 38705 |
| 2026-08-03 | -5.00 | $31.71 | 800 |
| 2026-07-31 | -8.33 | $31.69 | 904 |
| 2026-07-30 | 0.00 | $31.74 | 1919 |
| 2026-07-29 | -53.66 | $31.33 | 3100 |
| 2026-07-28 | -39.02 | $31.39 | 16100 |
| 2026-07-27 | -43.90 | $31.37 | 142 |
| 2026-07-24 | -56.52 | $31.29 | 16804 |
| 2026-07-23 | -78.26 | $31.19 | 1001 |
| 2026-07-22 | -20.34 | $31.43 | 10000 |
| 2026-07-21 | -28.81 | $31.38 | 24806 |
| 2026-07-20 | -64.41 | $31.17 | 700 |
| 2026-07-17 | -52.54 | $31.24 | 28900 |
| 2026-07-16 | -42.37 | $31.30 | 5815 |
| 2026-07-15 | -20.34 | $31.43 | 42900 |
| 2026-07-14 | -33.90 | $31.35 | 14900 |
| 2026-07-13 | -50.00 | $31.24 | 447 |
| 2026-07-10 | -18.42 | $31.41 | 100 |
| 2026-07-09 | -25.56 | $31.32 | 3600 |
| 2026-07-08 | -36.67 | $31.22 | 42501 |
| 2026-07-07 | -21.11 | $31.36 | 200 |
| 2026-07-06 | -1.11 | $31.54 | 645 |
| 2026-07-02 | -15.29 | $31.37 | 64915 |
| 2026-07-01 | -38.82 | $31.17 | 9142 |
| 2026-06-30 | -25.88 | $31.28 | 707 |
| 2026-06-29 | -32.94 | $31.22 | 300 |
| 2026-06-26 | -48.24 | $31.09 | 147 |
| 2026-06-25 | -38.82 | $31.17 | 6341 |
| 2026-06-24 | -55.29 | $31.03 | 19826 |
| 2026-06-23 | -54.12 | $31.04 | 19904 |
| 2026-06-22 | -12.94 | $31.39 | 712 |
| 2026-06-18 | -18.82 | $31.34 | 712 |
| 2026-06-17 | -27.06 | $31.27 | 430 |
| 2026-06-16 | -9.46 | $31.32 | 1933 |
| 2026-06-15 | -14.86 | $31.28 | 1842 |
| 2026-06-12 | -3.45 | $31.21 | 10108 |
| 2026-06-11 | -7.14 | $31.17 | 2000 |
| 2026-06-10 | -96.43 | $30.67 | 2001 |
| 2026-06-09 | -60.71 | $30.87 | 300 |
| 2026-06-08 | -57.14 | $30.89 | 3800 |
| 2026-06-05 | -75.00 | $30.79 | 2300 |
| 2026-06-04 | 0.00 | $31.21 | 1200 |
| 2026-06-03 | -23.21 | $31.08 | 7400 |
| 2026-06-02 | -6.45 | $31.17 | 5200 |
| 2026-06-01 | -18.92 | $31.07 | 7327 |
| 2026-05-29 | -6.76 | $31.16 | 1514 |
| 2026-05-28 | -8.11 | $31.15 | 1000 |
| 2026-05-27 | -6.90 | $31.15 | 1417 |
| 2026-05-26 | -1.15 | $31.20 | 1417 |
| 2026-05-22 | -17.86 | $31.03 | 4734 |
| 2026-05-21 | -14.29 | $31.06 | 3900 |
| 2026-05-20 | -28.57 | $30.94 | 3900 |
| 2026-05-19 | -60.71 | $30.67 | 3636 |
| 2026-05-18 | -47.62 | $30.78 | 26749 |
| 2026-05-15 | -61.90 | $30.66 | 10414 |
| 2026-05-14 | -33.33 | $30.90 | 13700 |
| 2026-05-13 | -26.19 | $30.96 | 25824 |
| 2026-05-12 | -33.33 | $30.90 | 8700 |
| 2026-05-11 | -27.38 | $30.95 | 25600 |
| 2026-05-08 | -22.62 | $30.99 | 60700 |
| 2026-05-07 | -41.67 | $30.83 | 1000 |
| 2026-05-06 | -3.57 | $31.15 | 5600 |
| 2026-05-05 | -56.25 | $30.69 | 27300 |
| 2026-05-04 | -49.25 | $30.48 | 72449 |
| 2026-05-01 | -29.10 | $30.75 | 563900 |
| 2026-04-30 | -24.14 | $30.79 | 11100 |
| 2026-04-29 | -55.17 | $30.34 | 9137 |
| 2026-04-28 | -37.82 | $30.55 | 5715 |
| 2026-04-27 | -27.81 | $30.62 | 5600 |
| 2026-04-24 | -25.77 | $30.64 | 17709 |
| 2026-04-23 | -30.41 | $30.55 | 24500 |
| 2026-04-22 | -24.74 | $30.66 | 11400 |
| 2026-04-21 | -27.84 | $30.60 | 25536 |
| 2026-04-20 | -10.82 | $30.93 | 7700 |
| 2026-04-17 | -8.21 | $30.98 | 34749 |
| 2026-04-16 | -9.04 | $30.80 | 1300 |
| 2026-04-15 | -5.65 | $30.86 | 6312 |
| 2026-04-14 | -3.39 | $30.90 | 2344 |
| 2026-04-13 | -5.52 | $30.73 | 16500 |
| 2026-04-10 | -11.88 | $30.60 | 182600 |
| 2026-04-09 | -5.81 | $30.65 | 3200 |
| 2026-04-08 | -5.81 | $30.65 | 8800 |
| 2026-04-07 | -31.67 | $30.01 | 6400 |
| 2026-04-06 | -24.17 | $30.10 | 5016 |
| 2026-04-02 | -34.17 | $29.98 | 63704 |
| 2026-04-01 | -24.17 | $30.10 | 11700 |
| 2026-03-31 | -54.41 | $29.81 | 8640 |
| 2026-03-30 | -94.12 | $29.27 | 700 |
| 2026-03-27 | -96.02 | $29.26 | 5945 |
| 2026-03-26 | -89.71 | $29.40 | 23800 |
| 2026-03-25 | -72.99 | $29.76 | 2040 |
| 2026-03-24 | -84.83 | $29.51 | 10532 |
| 2026-03-23 | -80.57 | $29.60 | 10904 |
| 2026-03-20 | -100.00 | $29.19 | 8100 |
| 2026-03-19 | -85.31 | $29.79 | 9649 |
| 2026-03-18 | -90.48 | $29.78 | 12610 |
| 2026-03-17 | -75.00 | $30.04 | 6431 |
| 2026-03-16 | -80.36 | $29.95 | 4712 |
| 2026-03-13 | -98.21 | $29.65 | 12126 |
| 2026-03-12 | -86.23 | $29.86 | 3136 |
| 2026-03-11 | -71.86 | $30.10 | 31834 |
| 2026-03-10 | -69.46 | $30.14 | 24631 |
| 2026-03-09 | -70.66 | $30.12 | 27031 |
| 2026-03-06 | -94.93 | $29.99 | 9338 |
| 2026-03-05 | -90.00 | $30.13 | 19545 |
| 2026-03-04 | -61.54 | $30.50 | 28414 |
| 2026-03-03 | -75.38 | $30.32 | 38619 |
| 2026-03-02 | -48.45 | $30.83 | 60639 |
| 2026-02-27 | -73.97 | $31.15 | 6500 |
| 2026-02-26 | -72.06 | $31.21 | 76700 |
| 2026-02-25 | -73.33 | $31.17 | 29900 |
| 2026-02-24 | -77.46 | $31.04 | 30575 |
| 2026-02-23 | -78.41 | $31.01 | 46300 |
| 2026-02-20 | -76.51 | $31.07 | 28411 |
| 2026-02-19 | -79.37 | $30.98 | 72500 |
| 2026-02-18 | -78.41 | $31.01 | 71318 |
| 2026-02-17 | -80.00 | $30.96 | 52917 |
| 2026-02-13 | -81.27 | $30.92 | 41000 |
| 2026-02-12 | -80.63 | $30.94 | 58500 |
| 2026-02-11 | -75.87 | $31.09 | 76530 |
| 2026-02-10 | -79.37 | $30.98 | 58700 |
| 2026-02-09 | -82.86 | $30.87 | 47000 |
| 2026-02-06 | -86.67 | $30.75 | 133809 |
| 2026-02-05 | -96.19 | $30.45 | 188252 |
| 2026-02-04 | -89.59 | $30.64 | 108242 |
| 2026-02-03 | -91.17 | $30.59 | 202100 |
| 2026-02-02 | -91.48 | $30.58 | 968401 |
| 2026-01-30 | -94.01 | $30.50 | 276542 |
| 2026-01-29 | -38.10 | $30.48 | 8115 |
| 2026-01-28 | -27.59 | $30.43 | 38611 |
| 2026-01-27 | -6.90 | $30.49 | 9319 |
| 2026-01-26 | -20.69 | $30.45 | 12200 |
| 2026-01-23 | -14.81 | $30.45 | 11146 |
| 2026-01-22 | -18.52 | $30.43 | 11300 |
| 2026-01-21 | -12.12 | $30.42 | 4900 |
| 2026-01-20 | -13.89 | $30.41 | 602 |
| 2026-01-16 | -7.69 | $30.42 | 2700 |
| 2026-01-15 | 0.00 | $30.41 | 700 |
| 2026-01-14 | 0.00 | $30.40 | 500 |
| 2026-01-13 | 0.00 | $30.40 | 3700 |
| 2026-01-12 | -3.92 | $30.37 | 6900 |
| 2026-01-09 | 0.00 | $30.39 | 524 |
| 2026-01-08 | 0.00 | $30.36 | 675 |
| 2026-01-07 | 0.00 | $30.36 | 700 |
| 2026-01-06 | 0.00 | $30.36 | 398 |
| 2026-01-05 | 0.00 | $30.35 | 398 |
| 2026-01-02 | -6.52 | $30.31 | 400 |
| 2025-12-31 | -15.00 | $30.22 | 19639 |
| 2025-12-30 | 0.00 | $30.28 | 716 |
| 2025-12-29 | 0.00 | $30.26 | 817 |
| 2025-12-26 | 0.00 | $30.26 | 628 |
| 2025-12-24 | 0.00 | $30.24 | 3106 |
| 2025-12-23 | 0.00 | $30.22 | 3200 |
| 2025-12-22 | 0.00 | $30.19 | 1300 |
| 2025-12-19 | -2.70 | $30.12 | 1046 |
| 2025-12-18 | -4.08 | $30.07 | 3300 |
| 2025-12-17 | -8.25 | $30.02 | 38180 |
| 2025-12-16 | -3.09 | $30.07 | 38200 |
| 2025-12-15 | -1.03 | $30.09 | 444 |
| 2025-12-12 | -4.21 | $30.04 | 200 |
| 2025-12-11 | 0.00 | $30.08 | 263 |
| 2025-12-10 | 0.00 | $30.04 | 300 |
| 2025-12-09 | -4.88 | $29.91 | 61 |
| 2025-12-08 | -4.88 | $29.91 | 100 |
| 2025-12-05 | 0.00 | $29.95 | 100 |
| 2025-12-04 | 0.00 | $29.93 | 1162 |
| 2025-12-03 | 0.00 | $29.90 | 1200 |
| 2025-12-02 | -2.74 | $29.84 | 782 |
| 2025-12-01 | -8.22 | $29.80 | 800 |
| 2025-11-28 | -5.48 | $29.82 | 1800 |
| 2025-11-26 | -8.57 | $29.77 | 13 |
| 2025-11-25 | -31.43 | $29.61 | 121 |
| 2025-11-24 | -54.29 | $29.45 | 122 |
| 2025-11-21 | -61.43 | $29.40 | 100 |
| 2025-11-20 | -100.00 | $29.13 | 1904 |
| 2025-11-19 | -88.89 | $29.35 | 1904 |
| 2025-11-18 | -100.00 | $29.40 | 203 |
| 2025-11-17 | -83.78 | $29.52 | 203 |
| 2025-11-14 | -27.03 | $29.73 | 8783 |
| 2025-11-13 | -27.50 | $29.72 | 8783 |
| 2025-11-12 | 0.00 | $29.83 | 8783 |
| 2025-11-11 | -4.65 | $29.78 | 8800 |
| 2025-11-10 | 0.00 | $29.72 | 109 |
| 2025-11-07 | -30.23 | $29.58 | 200 |
| 2025-11-06 | -36.00 | $29.53 | 6824 |
| 2025-11-05 | -32.00 | $29.55 | 6824 |
| 2025-11-04 | -50.00 | $29.46 | 100 |
| 2025-11-03 | -24.00 | $29.59 | 586 |
| 2025-10-31 | -24.00 | $29.59 | 1543 |
| 2025-10-30 | -20.00 | $29.61 | 1543 |
| 2025-10-29 | -14.00 | $29.64 | 767 |
| 2025-10-28 | -2.00 | $29.70 | 800 |
| 2025-10-27 | 0.00 | $29.70 | 8520 |
| 2025-10-24 | -6.52 | $29.64 | 1421 |
| 2025-10-23 | -4.88 | $29.60 | 352 |
| 2025-10-22 | -19.05 | $29.54 | 400 |
| 2025-10-21 | -9.52 | $29.58 | 1493 |
| 2025-10-20 | 0.00 | $29.62 | 1493 |
| 2025-10-17 | -23.08 | $29.50 | 1500 |
| 2025-10-16 | -35.90 | $29.45 | 2642 |
| 2025-10-15 | -43.59 | $29.42 | 2642 |
| 2025-10-14 | -56.41 | $29.37 | 17100 |
| 2025-10-13 | -64.10 | $29.34 | 249 |
| 2025-10-10 | -97.44 | $29.21 | 6549 |
| 2025-10-09 | -33.33 | $29.46 | 300 |
| 2025-10-08 | -12.82 | $29.54 | 2 |
| 2025-10-07 | -19.51 | $29.51 | 467 |
| 2025-10-06 | 0.00 | $29.59 | 500 |
| 2025-10-03 | 0.00 | $29.58 | 3524 |
| 2025-10-02 | 0.00 | $29.50 | 43 |
| 2025-10-01 | 0.00 | $29.49 | 380 |
| 2025-09-30 | -7.69 | $29.38 | 400 |
| 2025-09-29 | -8.16 | $29.35 | 341 |
| 2025-09-26 | -11.11 | $29.30 | 100 |
| 2025-09-25 | -33.33 | $29.20 | — |
| 2025-09-24 | -17.78 | $29.27 | — |
| 2025-09-23 | -6.67 | $29.32 | 605 |
| 2025-09-22 | -2.22 | $29.34 | 605 |
| 2025-09-19 | -4.44 | $29.33 | 1286 |
| 2025-09-18 | -2.22 | $29.34 | 1300 |
| 2025-09-17 | -24.44 | $29.24 | 1548 |
| 2025-09-16 | -6.67 | $29.32 | 27943 |
| 2025-09-15 | 0.00 | $29.35 | 2844 |
| 2025-09-12 | -11.36 | $29.29 | 4200 |
| 2025-09-11 | 0.00 | $29.34 | 159 |
| 2025-09-10 | -13.89 | $29.21 | 1177 |
| 2025-09-09 | -11.11 | $29.22 | 1200 |
| 2025-09-08 | -8.51 | $29.22 | 200 |
| 2025-09-05 | -27.66 | $29.13 | 105 |
| 2025-09-04 | -35.71 | $29.06 | 2228 |
| 2025-09-03 | -55.93 | $28.93 | 2228 |
| 2025-09-02 | -52.17 | $28.90 | 5800 |
| 2025-08-29 | -25.71 | $29.08 | 6937 |
| 2025-08-28 | -10.17 | $29.14 | 6937 |
| 2025-08-27 | -11.02 | $29.13 | 5300 |
| 2025-08-26 | -15.25 | $29.08 | 6101 |
| 2025-08-25 | -11.02 | $29.13 | 5803 |
| 2025-08-22 | 0.00 | $29.26 | 611 |
| 2025-08-21 | -7.41 | $29.08 | 1111 |
| 2025-08-20 | 0.00 | $29.16 | 1400 |
| 2025-08-19 | 0.00 | $29.12 | 3800 |
| 2025-08-18 | -2.94 | $29.07 | 7416 |
| 2025-08-15 | 0.00 | $29.10 | 2726 |
| 2025-08-14 | 0.00 | $29.06 | 2726 |
| 2025-08-13 | 0.00 | $29.04 | 299 |
| 2025-08-12 | 0.00 | $28.98 | 300 |
| 2025-08-11 | -13.10 | $28.81 | 1506 |
| 2025-08-08 | -5.95 | $28.87 | 2400 |
| 2025-08-07 | -16.67 | $28.78 | 4142 |
| 2025-08-06 | -29.76 | $28.67 | — |
| 2025-08-05 | -41.67 | $28.57 | — |
| 2025-08-04 | -42.86 | $28.56 | 23380 |
| 2025-08-01 | -67.86 | $28.35 | 23401 |
| 2025-07-31 | -96.49 | $28.37 | 4032 |
| 2025-07-30 | -70.91 | $28.53 | 4700 |
| 2025-07-29 | -50.91 | $28.64 | 290 |
| 2025-07-28 | -52.73 | $28.63 | 290 |
| 2025-07-25 | -16.36 | $28.83 | 300 |
| 2025-07-24 | -12.73 | $28.85 | 5000 |
| 2025-07-23 | 0.00 | $28.91 | 636 |
| 2025-07-22 | -15.09 | $28.65 | 35017 |
| 2025-07-21 | -21.13 | $28.58 | 400 |
| 2025-07-18 | -33.80 | $28.49 | 847 |
| 2025-07-17 | -30.99 | $28.51 | 339 |
| 2025-07-16 | -35.21 | $28.48 | 339 |
| 2025-07-15 | -42.25 | $28.43 | 300 |
| 2025-07-14 | -25.35 | $28.55 | 201 |
| 2025-07-11 | -30.99 | $28.51 | 4800 |
| 2025-07-10 | -7.04 | $28.68 | 3512 |
| 2025-07-09 | 0.00 | $28.66 | 1490 |
| 2025-07-08 | -5.17 | $28.57 | 1500 |
| 2025-07-07 | -24.14 | $28.46 | 2624 |
| 2025-07-03 | 0.00 | $28.60 | 2624 |
| 2025-07-02 | 0.00 | $28.60 | 15925 |
| 2025-07-01 | -3.57 | $28.56 | 15925 |
| 2025-06-30 | -1.79 | $28.57 | 15100 |
| 2025-06-27 | -1.96 | $28.52 | 2300 |
| 2025-06-26 | 0.00 | $28.45 | 1800 |
| 2025-06-25 | -34.15 | $28.29 | 18540 |
| 2025-06-24 | -17.07 | $28.36 | 5733 |
| 2025-06-23 | -44.83 | $28.17 | 2100 |
| 2025-06-20 | -58.62 | $28.09 | 4500 |
| 2025-06-18 | -41.38 | $28.19 | 2985 |
| 2025-06-17 | -51.72 | $28.13 | 3000 |
| 2025-06-16 | -18.97 | $28.32 | 538 |
| 2025-06-13 | -31.82 | $28.22 | 538 |
| 2025-06-12 | 0.00 | $28.43 | 6805 |
| 2025-06-11 | -6.67 | $28.33 | 6805 |
| 2025-06-10 | -4.05 | $28.34 | 1331 |
| 2025-06-09 | -12.35 | $28.27 | 1331 |
| 2025-06-06 | -1.28 | $28.31 | 20100 |
| 2025-06-05 | -10.00 | $28.24 | 849 |
| 2025-06-04 | -6.25 | $28.27 | 849 |
| 2025-06-03 | -11.84 | $28.19 | 100 |
| 2025-06-02 | 0.00 | $28.28 | 1500 |
| 2025-05-30 | -8.70 | $28.14 | 1000 |
| 2025-05-29 | -10.47 | $28.11 | 200 |
| 2025-05-28 | -18.60 | $28.04 | 200 |
| 2025-05-27 | -1.12 | $28.19 | 646 |
| 2025-05-23 | -12.50 | $27.99 | 300 |
| 2025-05-22 | -11.96 | $27.98 | 300 |
| 2025-05-21 | -7.61 | $28.02 | 1527 |
| 2025-05-20 | 0.00 | $28.04 | 1443 |
| 2025-05-19 | -0.88 | $28.01 | 500 |
| 2025-05-16 | -2.26 | $27.83 | 5400 |
| 2025-05-15 | 0.00 | $27.83 | 2800 |
| 2025-05-14 | -10.45 | $27.67 | 4800 |
| 2025-05-13 | -3.73 | $27.76 | 2200 |
| 2025-05-12 | 0.00 | $27.69 | 42643 |
| 2025-05-09 | -5.38 | $27.59 | 6927 |
| 2025-05-08 | -7.77 | $27.53 | 4300 |
| 2025-05-07 | -4.28 | $27.58 | 2336 |
| 2025-05-06 | -2.29 | $27.63 | 2300 |
| 2025-05-05 | 0.00 | $27.63 | 500 |
| 2025-05-02 | -0.36 | $27.60 | 938 |
| 2025-05-01 | -3.13 | $27.34 | 3300 |
| 2025-04-30 | -1.17 | $27.39 | 600 |
| 2025-04-29 | -0.39 | $27.40 | 1700 |
| 2025-04-28 | 0.00 | $27.37 | 2440 |
| 2025-04-25 | -1.23 | $27.26 | 2700 |
| 2025-04-24 | -1.28 | $27.18 | 800 |
| 2025-04-23 | -8.15 | $27.00 | 400 |
| 2025-04-22 | -15.98 | $26.91 | 1600 |
| 2025-04-21 | -29.10 | $26.59 | 9707 |
| 2025-04-17 | -25.82 | $26.67 | 1500 |
| 2025-04-16 | -34.02 | $26.47 | 817 |
| 2025-04-15 | -31.45 | $26.56 | 2800 |
| 2025-04-14 | -37.10 | $26.42 | 5113 |
| 2025-04-11 | -44.76 | $26.23 | 5113 |
| 2025-04-10 | -60.48 | $25.84 | 3100 |
| 2025-04-09 | -48.39 | $26.14 | 1938 |
| 2025-04-08 | -91.53 | $25.07 | 1117 |
| 2025-04-07 | -88.31 | $25.15 | 7119 |
| 2025-04-04 | -100.00 | $25.51 | 7000 |
| 2025-04-03 | -100.00 | $26.53 | 2504 |
| 2025-04-02 | -75.38 | $26.85 | 806 |
| 2025-04-01 | -81.54 | $26.81 | 1705 |
| 2025-03-31 | -84.62 | $26.79 | 849 |
| 2025-03-28 | -67.24 | $26.95 | 1225 |
| 2025-03-27 | -31.58 | $27.10 | 6500 |
| 2025-03-26 | -34.21 | $27.08 | 20913 |
| 2025-03-25 | -10.53 | $27.26 | 13139 |
| 2025-03-24 | -18.42 | $27.20 | 1300 |
| 2025-03-21 | -28.95 | $27.12 | 1435 |
| 2025-03-20 | -14.47 | $27.23 | 8707 |
| 2025-03-19 | -6.58 | $27.29 | 16500 |
| 2025-03-18 | -4.23 | $27.26 | 400 |
| 2025-03-17 | 0.00 | $27.29 | 700 |
| 2025-03-14 | -25.00 | $27.09 | 5812 |
| 2025-03-13 | -66.18 | $26.81 | 700 |
| 2025-03-12 | -43.37 | $26.90 | 20300 |
| 2025-03-11 | -52.38 | $26.82 | 400 |
| 2025-03-10 | -47.73 | $26.84 | 335 |
| 2025-03-07 | -4.26 | $27.22 | 239 |
| 2025-03-06 | -19.15 | $27.08 | 2600 |
| 2025-03-05 | 0.00 | $27.26 | 16631 |
| 2025-03-04 | -25.24 | $26.92 | 5900 |
| 2025-03-03 | -26.02 | $26.86 | 205800 |
| 2025-02-28 | -31.48 | $26.69 | 6240 |
| 2025-02-27 | -28.70 | $26.72 | 3926 |
| 2025-02-26 | -13.89 | $26.88 | 13800 |
| 2025-02-25 | -19.44 | $26.82 | 191700 |
| 2025-02-24 | -30.56 | $26.70 | 7111 |
| 2025-02-21 | -33.33 | $26.67 | 21700 |
| 2025-02-20 | -20.37 | $26.81 | 20600 |
| 2025-02-19 | -28.95 | $26.70 | 25100 |
| 2025-02-18 | -15.65 | $26.85 | 41229 |
| 2025-02-14 | -8.76 | $26.75 | 9047 |
| 2025-02-13 | -3.65 | $26.70 | 18325 |
| 2025-02-12 | -2.44 | $26.53 | 21100 |
| 2025-02-11 | -4.73 | $26.49 | 16400 |
| 2025-02-10 | -9.68 | $26.41 | 9724 |
| 2025-02-07 | -14.19 | $26.34 | 20814 |
| 2025-02-06 | -5.16 | $26.48 | 34126 |
| 2025-02-05 | -10.32 | $26.40 | 10807 |
| 2025-02-04 | -20.65 | $26.24 | 229000 |
| 2025-02-03 | -31.61 | $26.07 | 66300 |
| 2025-01-31 | -21.94 | $26.22 | 149900 |
| 2025-01-30 | -7.10 | $26.45 | 400 |
| 2025-01-29 | -7.87 | $26.18 | 1137 |
| 2025-01-28 | -7.09 | $26.19 | 1200 |
| 2025-01-27 | -4.72 | $26.22 | 808 |
| 2025-01-24 | -5.51 | $26.21 | 1000 |
| 2025-01-23 | -1.90 | $26.04 | 1100 |
| 2025-01-22 | -3.30 | $25.89 | 100 |
| 2025-01-21 | 0.00 | $25.92 | 3800 |
| 2025-01-17 | 0.00 | $25.50 | — |
| 2025-01-16 | -53.49 | $25.41 | 1019 |
| 2025-01-15 | -64.44 | $25.33 | — |
| 2025-01-14 | -86.02 | $25.14 | 500 |
| 2025-01-13 | -91.00 | $25.10 | 3500 |
| 2025-01-10 | -100.00 | $25.14 | 600 |
| 2025-01-08 | -80.00 | $25.41 | 600 |
| 2025-01-07 | -78.18 | $25.45 | 223 |
| 2025-01-06 | -79.09 | $25.44 | — |
| 2025-01-03 | -94.64 | $25.27 | 16742 |
| 2025-01-02 | -100.00 | $25.23 | 100 |
| 2024-12-31 | -97.17 | $25.30 | 2327 |
| 2024-12-30 | -96.23 | $25.31 | — |
| 2024-12-27 | -85.85 | $25.42 | — |
| 2024-12-26 | -83.02 | $25.45 | 200 |
| 2024-12-24 | -91.51 | $25.36 | — |
| 2024-12-23 | -95.28 | $25.32 | 1900 |
| 2024-12-20 | -100.00 | $25.29 | 100 |
| 2024-12-19 | -94.17 | $25.36 | 800 |
| 2024-12-18 | -100.00 | $25.36 | 600 |
| 2024-12-17 | -72.86 | $25.82 | 1614 |
| 2024-12-16 | -60.00 | $25.91 | 202 |
| 2024-12-13 | -55.71 | $25.94 | 500 |
| 2024-12-12 | -45.71 | $26.01 | 100 |
| 2024-12-11 | -17.14 | $26.21 | 100 |
| 2024-12-10 | -32.86 | $26.10 | 5300 |
| 2024-12-09 | -2.86 | $26.31 | — |
| 2024-12-06 | -5.71 | $26.29 | 4537 |
| 2024-12-05 | -19.54 | $26.33 | 100 |
| 2024-12-04 | -31.03 | $26.23 | 2900 |
| 2024-12-03 | -34.44 | $26.22 | 1522 |
| 2024-12-02 | -47.78 | $26.10 | 100 |
| 2024-11-29 | -56.67 | $26.02 | — |
| 2024-11-27 | -84.44 | $25.77 | 2400 |
| 2024-11-26 | -95.56 | $25.67 | — |
| 2024-11-25 | -82.61 | $25.79 | 331 |
| 2024-11-22 | -93.00 | $25.70 | 100 |
| 2024-11-21 | -98.00 | $25.65 | — |
| 2024-11-20 | -100.00 | $25.63 | — |
| 2024-11-19 | -93.00 | $25.70 | 2111 |
| 2024-11-18 | -91.09 | $25.72 | 100 |
| 2024-11-15 | -98.20 | $25.65 | 1100 |
| 2024-11-14 | -98.48 | $25.69 | 2600 |
| 2024-11-13 | -97.73 | $25.70 | 1500 |
| 2024-11-12 | -100.00 | $25.82 | 100 |
| 2024-11-11 | -92.86 | $26.21 | 4613 |
| 2024-11-08 | -96.00 | $26.19 | — |
| 2024-11-07 | -65.00 | $26.50 | — |
| 2024-11-06 | -95.00 | $26.20 | — |
| 2024-11-05 | -62.00 | $26.53 | 420 |
| 2024-11-04 | -81.00 | $26.34 | 100 |
| 2024-11-01 | -83.00 | $26.32 | 1100 |
| 2024-10-31 | -89.00 | $26.26 | 400 |
| 2024-10-30 | -98.65 | $26.42 | — |
| 2024-10-29 | -81.33 | $26.55 | — |
| 2024-10-28 | -72.15 | $26.63 | 200 |
| 2024-10-25 | -94.57 | $26.46 | 500 |
| 2024-10-24 | -89.00 | $26.52 | 600 |
| 2024-10-23 | -100.00 | $26.41 | 100 |
| 2024-10-22 | -100.00 | $26.64 | 100 |
| 2024-10-21 | -100.00 | $26.74 | 100 |
| 2024-10-18 | -69.86 | $26.99 | — |
| 2024-10-17 | -87.67 | $26.86 | — |
| 2024-10-16 | -89.04 | $26.85 | — |
| 2024-10-15 | -93.15 | $26.82 | 800 |
| 2024-10-14 | -57.38 | $27.15 | 148 |
| 2024-10-11 | -65.57 | $27.10 | 1110 |
| 2024-10-10 | -86.89 | $26.97 | — |
| 2024-10-09 | -56.82 | $27.00 | — |
| 2024-10-08 | -59.09 | $26.98 | 3100 |
| 2024-10-07 | -49.51 | $27.00 | 100 |
| 2024-10-04 | -38.61 | $27.11 | 245 |
| 2024-10-03 | -49.51 | $26.99 | 130 |
| 2024-10-02 | -33.01 | $27.16 | 5700 |
| 2024-10-01 | -29.13 | $27.20 | 200 |
| 2024-09-30 | -16.50 | $27.33 | 1300 |
| 2024-09-27 | -8.74 | $27.41 | — |
| 2024-09-26 | 0.00 | $27.50 | 1140 |
| 2024-09-25 | -11.69 | $27.15 | — |
| 2024-09-24 | 0.00 | $27.24 | — |
| 2024-09-23 | -12.99 | $27.14 | 100 |
| 2024-09-20 | -20.78 | $27.08 | 100 |
| 2024-09-19 | 0.00 | $27.24 | — |
| 2024-09-18 | -45.45 | $26.89 | 200 |
| 2024-09-17 | -41.56 | $26.92 | 3600 |
| 2024-09-16 | -24.68 | $27.05 | 312 |
| 2024-09-13 | -45.45 | $26.89 | — |
| 2024-09-12 | -51.90 | $26.83 | 200 |
| 2024-09-11 | -59.79 | $26.66 | 232 |
| 2024-09-10 | -64.15 | $26.56 | 2100 |
| 2024-09-09 | -42.14 | $26.65 | — |
| 2024-09-06 | -53.85 | $26.47 | — |
| 2024-09-05 | -30.77 | $26.80 | 1011 |
| 2024-09-04 | -25.15 | $26.82 | — |
| 2024-09-03 | -18.13 | $26.89 | 700 |
| 2024-08-30 | -1.55 | $27.21 | 1000 |
| 2024-08-29 | -2.63 | $27.16 | 501 |
| 2024-08-28 | -5.82 | $27.09 | 600 |
| 2024-08-27 | -5.29 | $27.10 | 15300 |
| 2024-08-26 | -1.69 | $27.06 | 600 |
| 2024-08-23 | 0.00 | $27.09 | 1100 |
| 2024-08-22 | -6.21 | $26.82 | 200 |
| 2024-08-21 | 0.00 | $26.92 | 700 |
| 2024-08-20 | -3.29 | $26.78 | — |
| 2024-08-19 | 0.00 | $26.83 | — |
| 2024-08-16 | 0.00 | $26.58 | 729 |
| 2024-08-15 | -6.40 | $26.48 | 9228 |
| 2024-08-14 | -23.20 | $26.27 | 100 |
| 2024-08-13 | -34.56 | $26.20 | 517 |
| 2024-08-12 | -59.57 | $25.88 | 500 |
| 2024-08-09 | -58.16 | $25.90 | 904 |
| 2024-08-08 | -64.75 | $25.83 | — |
| 2024-08-07 | -82.37 | $25.57 | — |
| 2024-08-06 | -87.12 | $25.50 | 400 |
| 2024-08-05 | -100.00 | $25.48 | — |
| 2024-08-02 | -91.63 | $25.80 | 444 |
| 2024-08-01 | -100.00 | $26.07 | — |
| 2024-07-31 | -33.83 | $26.56 | — |
| 2024-07-30 | -72.93 | $26.30 | 200 |
| 2024-07-29 | -72.41 | $26.26 | — |
| 2024-07-26 | -61.76 | $26.33 | — |
| 2024-07-25 | -88.67 | $26.12 | — |
| 2024-07-24 | -73.23 | $26.22 | 100 |
| 2024-07-23 | -43.42 | $26.45 | 100 |
| 2024-07-22 | -31.11 | $26.55 | — |
| 2024-07-19 | -53.33 | $26.35 | 20 |
| 2024-07-18 | -36.53 | $26.48 | 120 |
| 2024-07-17 | -13.77 | $26.67 | 340 |
| 2024-07-16 | -7.78 | $26.72 | 195 |
| 2024-07-15 | -15.51 | $26.64 | 40 |
| 2024-07-12 | 0.00 | $26.79 | — |
| 2024-07-11 | 0.00 | $26.60 | — |
| 2024-07-10 | 0.00 | $26.55 | — |
| 2024-07-09 | -26.03 | $26.30 | 9 |
| 2024-07-08 | -13.32 | $26.38 | 12 |
| 2024-07-05 | -8.89 | $26.47 | 1 |
| 2024-07-03 | -29.30 | $26.33 | 822 |
| 2024-07-02 | -56.30 | $26.15 | 55 |
| 2024-07-01 | -63.96 | $26.09 | 1613 |
| 2024-06-28 | -70.62 | $26.05 | 1 |
| 2024-06-27 | -72.59 | $26.04 | 80 |
| 2024-06-26 | -75.78 | $26.01 | 1 |
| 2024-06-25 | -57.78 | $26.14 | 121 |
| 2024-06-24 | -64.49 | $26.09 | 1302 |
| 2024-06-21 | -82.33 | $25.97 | 587 |
| 2024-06-20 | -65.91 | $26.08 | 1350 |
| 2024-06-18 | -70.96 | $26.05 | 510 |
| 2024-06-17 | -81.47 | $25.98 | 2 |
| 2024-06-14 | -92.19 | $25.90 | 14801 |
| 2024-06-13 | -80.93 | $26.12 | 907 |
| 2024-06-12 | -34.84 | $26.35 | 1483 |
| 2024-06-11 | -76.06 | $26.14 | — |
| 2024-06-10 | -36.38 | $26.34 | — |
| 2024-06-07 | -34.54 | $26.35 | — |
| 2024-06-06 | 0.00 | $26.53 | 395 |
| 2024-06-05 | 0.00 | $26.47 | 13689 |
| 2024-06-04 | -14.15 | $26.37 | 2921 |
| 2024-06-03 | -12.26 | $26.38 | 55333 |
| 2024-05-31 | -18.85 | $26.31 | 12386 |
| 2024-05-30 | -35.04 | $26.16 | — |
| 2024-05-29 | -41.59 | $26.02 | 693 |
| 2024-05-28 | -15.64 | $26.28 | 4627 |
| 2024-05-24 | -15.29 | $26.29 | 1 |
| 2024-05-23 | -32.05 | $26.12 | 1371 |
| 2024-05-22 | -20.28 | $26.22 | 2826 |
| 2024-05-21 | -5.09 | $26.39 | 22387 |
| 2024-05-20 | -3.19 | $26.41 | 5 |
| 2024-05-17 | -3.24 | $26.41 | 3 |
| 2024-05-16 | -8.08 | $26.34 | 150 |
| 2024-05-15 | -2.51 | $26.41 | 939 |
| 2024-05-14 | 0.00 | $26.24 | 10312 |
| 2024-05-13 | -0.16 | $26.11 | 5 |
| 2024-05-10 | 0.00 | $26.12 | 737 |
| 2024-05-09 | 0.00 | $26.08 | 2296 |
| 2024-05-08 | -5.42 | $25.97 | 6212 |
| 2024-05-07 | -3.05 | $25.98 | 5307 |
| 2024-05-06 | -0.57 | $25.93 | 58 |
| 2024-05-03 | -15.33 | $25.82 | 402 |
| 2024-05-02 | -38.67 | $25.64 | 30 |
| 2024-05-01 | -68.03 | $25.43 | 167 |
| 2024-04-30 | -62.31 | $25.47 | 5988 |
| 2024-04-29 | -36.45 | $25.67 | — |
| 2024-04-26 | -46.79 | $25.60 | 14854 |
| 2024-04-25 | -68.26 | $25.46 | 2749 |
| 2024-04-24 | -56.90 | $25.56 | 21674 |
| 2024-04-23 | -52.44 | $25.59 | 1610 |
| 2024-04-22 | -73.00 | $25.41 | 3495 |
| 2024-04-19 | -95.78 | $25.22 | 1051 |
| 2024-04-18 | -94.72 | $25.23 | 246 |
| 2024-04-17 | -96.82 | $25.29 | 16563 |
| 2024-04-16 | -100.00 | $25.27 | 1000 |
| 2024-04-15 | -97.66 | $25.43 | 707 |
| 2024-04-12 | -94.26 | $25.48 | 979 |
| 2024-04-11 | -85.61 | $25.70 | 929 |
| 2024-04-10 | -88.54 | $25.69 | 3256 |
| 2024-04-09 | -70.42 | $25.84 | 4090 |
| 2024-04-08 | -46.34 | $25.86 | 17533 |
| 2024-04-05 | -53.66 | $25.83 | 222 |
| 2024-04-04 | -63.32 | $25.79 | 518 |
| 2024-04-03 | -34.17 | $25.91 | 7 |
| 2024-04-02 | -44.03 | $25.82 | 1036 |
| 2024-04-01 | -22.61 | $25.93 | 13224 |
| 2024-03-28 | -8.71 | $25.99 | 2513 |
| 2024-03-27 | 0.00 | $26.03 | 2 |
| 2024-03-26 | -10.35 | $25.95 | 139 |
| 2024-03-25 | -12.85 | $25.94 | 865 |
| 2024-03-22 | -8.35 | $25.96 | 101 |
| 2024-03-21 | -12.12 | $25.94 | 656 |
| 2024-03-20 | -6.54 | $25.98 | 2610 |
| 2024-03-19 | -21.10 | $25.81 | 250 |
| 2024-03-18 | -25.90 | $25.78 | 501 |
| 2024-03-15 | -25.92 | $25.77 | — |
| 2024-03-14 | -25.89 | $25.75 | 52 |
| 2024-03-13 | -9.95 | $25.89 | 1986 |
| 2024-03-12 | -9.85 | $25.87 | — |
| 2024-03-11 | -20.11 | $25.75 | 8794 |
| 2024-03-08 | -11.49 | $25.85 | 3407 |
| 2024-03-07 | -2.21 | $25.88 | 2921 |
| 2024-03-06 | 0.00 | $25.70 | 2704 |
| 2024-03-05 | -10.83 | $25.52 | 32226 |
| 2024-03-04 | -6.56 | $25.56 | 7981 |
| 2024-03-01 | -0.60 | $25.59 | 16579 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.88
2026-08-12
Close Price
$32.15
Vol: 15600Average Directional Index - Detailed Analysis
Minimum
5.00
Average
24.04
Maximum
69.28
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 11.88 | $32.15 | 15600 |
| 2026-08-11 | 11.36 | $32.10 | 18003 |
| 2026-08-10 | 10.91 | $32.09 | 133 |
| 2026-08-07 | 10.19 | $32.12 | 14200 |
| 2026-08-06 | 9.43 | $31.93 | 18134 |
| 2026-08-05 | 8.81 | $31.98 | 1208 |
| 2026-08-04 | 8.02 | $31.90 | 38705 |
| 2026-08-03 | 7.38 | $31.71 | 800 |
| 2026-07-31 | 7.16 | $31.69 | 904 |
| 2026-07-30 | 6.92 | $31.74 | 1919 |
| 2026-07-29 | 6.66 | $31.33 | 3100 |
| 2026-07-28 | 6.93 | $31.39 | 16100 |
| 2026-07-27 | 7.24 | $31.37 | 142 |
| 2026-07-24 | 7.34 | $31.29 | 16804 |
| 2026-07-23 | 7.49 | $31.19 | 1001 |
| 2026-07-22 | 7.84 | $31.43 | 10000 |
| 2026-07-21 | 7.72 | $31.38 | 24806 |
| 2026-07-20 | 7.82 | $31.17 | 700 |
| 2026-07-17 | 8.15 | $31.24 | 28900 |
| 2026-07-16 | 8.54 | $31.30 | 5815 |
| 2026-07-15 | 8.87 | $31.43 | 42900 |
| 2026-07-14 | 9.02 | $31.35 | 14900 |
| 2026-07-13 | 9.17 | $31.24 | 447 |
| 2026-07-10 | 9.63 | $31.41 | 100 |
| 2026-07-09 | 9.66 | $31.32 | 3600 |
| 2026-07-08 | 9.83 | $31.22 | 42501 |
| 2026-07-07 | 10.26 | $31.36 | 200 |
| 2026-07-06 | 10.20 | $31.54 | 645 |
| 2026-07-02 | 9.75 | $31.37 | 64915 |
| 2026-07-01 | 9.62 | $31.17 | 9142 |
| 2026-06-30 | 9.85 | $31.28 | 707 |
| 2026-06-29 | 9.79 | $31.22 | 300 |
| 2026-06-26 | 9.84 | $31.09 | 147 |
| 2026-06-25 | 10.12 | $31.17 | 6341 |
| 2026-06-24 | 10.32 | $31.03 | 19826 |
| 2026-06-23 | 10.82 | $31.04 | 19904 |
| 2026-06-22 | 11.27 | $31.39 | 712 |
| 2026-06-18 | 10.83 | $31.34 | 712 |
| 2026-06-17 | 10.36 | $31.27 | 430 |
| 2026-06-16 | 9.87 | $31.32 | 1933 |
| 2026-06-15 | 9.58 | $31.28 | 1842 |
| 2026-06-12 | 9.28 | $31.21 | 10108 |
| 2026-06-11 | 9.26 | $31.17 | 2000 |
| 2026-06-10 | 9.35 | $30.67 | 2001 |
| 2026-06-09 | 9.32 | $30.87 | 300 |
| 2026-06-08 | 9.63 | $30.89 | 3800 |
| 2026-06-05 | 10.06 | $30.79 | 2300 |
| 2026-06-04 | 10.50 | $31.21 | 1200 |
| 2026-06-03 | 10.32 | $31.08 | 7400 |
| 2026-06-02 | 10.30 | $31.17 | 5200 |
| 2026-06-01 | 10.27 | $31.07 | 7327 |
| 2026-05-29 | 10.27 | $31.16 | 1514 |
| 2026-05-28 | 9.89 | $31.15 | 1000 |
| 2026-05-27 | 9.61 | $31.15 | 1417 |
| 2026-05-26 | 9.29 | $31.20 | 1417 |
| 2026-05-22 | 8.92 | $31.03 | 4734 |
| 2026-05-21 | 8.79 | $31.06 | 3900 |
| 2026-05-20 | 8.64 | $30.94 | 3900 |
| 2026-05-19 | 8.77 | $30.67 | 3636 |
| 2026-05-18 | 9.20 | $30.78 | 26749 |
| 2026-05-15 | 9.65 | $30.66 | 10414 |
| 2026-05-14 | 9.97 | $30.90 | 13700 |
| 2026-05-13 | 10.24 | $30.96 | 25824 |
| 2026-05-12 | 10.54 | $30.90 | 8700 |
| 2026-05-11 | 10.94 | $30.95 | 25600 |
| 2026-05-08 | 11.16 | $30.99 | 60700 |
| 2026-05-07 | 11.45 | $30.83 | 1000 |
| 2026-05-06 | 11.74 | $31.15 | 5600 |
| 2026-05-05 | 11.60 | $30.69 | 27300 |
| 2026-05-04 | 12.17 | $30.48 | 72449 |
| 2026-05-01 | 12.75 | $30.75 | 563900 |
| 2026-04-30 | 13.17 | $30.79 | 11100 |
| 2026-04-29 | 13.70 | $30.34 | 9137 |
| 2026-04-28 | 14.04 | $30.55 | 5715 |
| 2026-04-27 | 14.63 | $30.62 | 5600 |
| 2026-04-24 | 15.40 | $30.64 | 17709 |
| 2026-04-23 | 16.17 | $30.55 | 24500 |
| 2026-04-22 | 16.99 | $30.66 | 11400 |
| 2026-04-21 | 17.71 | $30.60 | 25536 |
| 2026-04-20 | 18.47 | $30.93 | 7700 |
| 2026-04-17 | 18.80 | $30.98 | 34749 |
| 2026-04-16 | 19.04 | $30.80 | 1300 |
| 2026-04-15 | 19.60 | $30.86 | 6312 |
| 2026-04-14 | 20.19 | $30.90 | 2344 |
| 2026-04-13 | 20.67 | $30.73 | 16500 |
| 2026-04-10 | 21.33 | $30.60 | 182600 |
| 2026-04-09 | 22.07 | $30.65 | 3200 |
| 2026-04-08 | 22.92 | $30.65 | 8800 |
| 2026-04-07 | 23.64 | $30.01 | 6400 |
| 2026-04-06 | 24.49 | $30.10 | 5016 |
| 2026-04-02 | 25.66 | $29.98 | 63704 |
| 2026-04-01 | 26.76 | $30.10 | 11700 |
| 2026-03-31 | 27.96 | $29.81 | 8640 |
| 2026-03-30 | 29.08 | $29.27 | 700 |
| 2026-03-27 | 29.57 | $29.26 | 5945 |
| 2026-03-26 | 29.94 | $29.40 | 23800 |
| 2026-03-25 | 30.56 | $29.76 | 2040 |
| 2026-03-24 | 31.59 | $29.51 | 10532 |
| 2026-03-23 | 32.22 | $29.60 | 10904 |
| 2026-03-20 | 32.99 | $29.19 | 8100 |
| 2026-03-19 | 33.38 | $29.79 | 9649 |
| 2026-03-18 | 34.19 | $29.78 | 12610 |
| 2026-03-17 | 35.38 | $30.04 | 6431 |
| 2026-03-16 | 36.94 | $29.95 | 4712 |
| 2026-03-13 | 38.32 | $29.65 | 12126 |
| 2026-03-12 | 39.72 | $29.86 | 3136 |
| 2026-03-11 | 41.53 | $30.10 | 31834 |
| 2026-03-10 | 43.69 | $30.14 | 24631 |
| 2026-03-09 | 45.94 | $30.12 | 27031 |
| 2026-03-06 | 48.01 | $29.99 | 9338 |
| 2026-03-05 | 50.43 | $30.13 | 19545 |
| 2026-03-04 | 52.85 | $30.50 | 28414 |
| 2026-03-03 | 54.72 | $30.32 | 38619 |
| 2026-03-02 | 56.82 | $30.83 | 60639 |
| 2026-02-27 | 57.25 | $31.15 | 6500 |
| 2026-02-26 | 56.45 | $31.21 | 76700 |
| 2026-02-25 | 55.60 | $31.17 | 29900 |
| 2026-02-24 | 54.76 | $31.04 | 30575 |
| 2026-02-23 | 53.97 | $31.01 | 46300 |
| 2026-02-20 | 53.13 | $31.07 | 28411 |
| 2026-02-19 | 52.30 | $30.98 | 72500 |
| 2026-02-18 | 51.48 | $31.01 | 71318 |
| 2026-02-17 | 50.42 | $30.96 | 52917 |
| 2026-02-13 | 49.34 | $30.92 | 41000 |
| 2026-02-12 | 48.24 | $30.94 | 58500 |
| 2026-02-11 | 46.88 | $31.09 | 76530 |
| 2026-02-10 | 45.18 | $30.98 | 58700 |
| 2026-02-09 | 43.42 | $30.87 | 47000 |
| 2026-02-06 | 41.58 | $30.75 | 133809 |
| 2026-02-05 | 39.70 | $30.45 | 188252 |
| 2026-02-04 | 37.81 | $30.64 | 108242 |
| 2026-02-03 | 35.25 | $30.59 | 202100 |
| 2026-02-02 | 32.59 | $30.58 | 968401 |
| 2026-01-30 | 29.80 | $30.50 | 276542 |
| 2026-01-29 | 26.83 | $30.48 | 8115 |
| 2026-01-28 | 26.17 | $30.43 | 38611 |
| 2026-01-27 | 26.20 | $30.49 | 9319 |
| 2026-01-26 | 25.43 | $30.45 | 12200 |
| 2026-01-23 | 24.63 | $30.45 | 11146 |
| 2026-01-22 | 23.88 | $30.43 | 11300 |
| 2026-01-21 | 23.12 | $30.42 | 4900 |
| 2026-01-20 | 22.41 | $30.41 | 602 |
| 2026-01-16 | 21.88 | $30.42 | 2700 |
| 2026-01-15 | 21.32 | $30.41 | 700 |
| 2026-01-14 | 20.95 | $30.40 | 500 |
| 2026-01-13 | 20.61 | $30.40 | 3700 |
| 2026-01-12 | 20.25 | $30.37 | 6900 |
| 2026-01-09 | 20.00 | $30.39 | 524 |
| 2026-01-08 | 19.74 | $30.36 | 675 |
| 2026-01-07 | 19.58 | $30.36 | 700 |
| 2026-01-06 | 19.42 | $30.36 | 398 |
| 2026-01-05 | 19.25 | $30.35 | 398 |
| 2026-01-02 | 18.83 | $30.31 | 400 |
| 2025-12-31 | 18.43 | $30.22 | 19639 |
| 2025-12-30 | 18.24 | $30.28 | 716 |
| 2025-12-29 | 17.88 | $30.26 | 817 |
| 2025-12-26 | 17.56 | $30.26 | 628 |
| 2025-12-24 | 17.23 | $30.24 | 3106 |
| 2025-12-23 | 16.94 | $30.22 | 3200 |
| 2025-12-22 | 16.69 | $30.19 | 1300 |
| 2025-12-19 | 16.53 | $30.12 | 1046 |
| 2025-12-18 | 16.50 | $30.07 | 3300 |
| 2025-12-17 | 16.57 | $30.02 | 38180 |
| 2025-12-16 | 16.91 | $30.07 | 38200 |
| 2025-12-15 | 16.64 | $30.09 | 444 |
| 2025-12-12 | 16.07 | $30.04 | 200 |
| 2025-12-11 | 15.64 | $30.08 | 263 |
| 2025-12-10 | 14.95 | $30.04 | 300 |
| 2025-12-09 | 14.33 | $29.91 | 61 |
| 2025-12-08 | 14.04 | $29.91 | 100 |
| 2025-12-05 | 13.73 | $29.95 | 100 |
| 2025-12-04 | 13.24 | $29.93 | 1162 |
| 2025-12-03 | 12.78 | $29.90 | 1200 |
| 2025-12-02 | 12.36 | $29.84 | 782 |
| 2025-12-01 | 12.08 | $29.80 | 800 |
| 2025-11-28 | 11.86 | $29.82 | 1800 |
| 2025-11-26 | 11.56 | $29.77 | 13 |
| 2025-11-25 | 11.47 | $29.61 | 121 |
| 2025-11-24 | 11.80 | $29.45 | 122 |
| 2025-11-21 | 12.20 | $29.40 | 100 |
| 2025-11-20 | 12.46 | $29.13 | 1904 |
| 2025-11-19 | 11.70 | $29.35 | 1904 |
| 2025-11-18 | 11.34 | $29.40 | 203 |
| 2025-11-17 | 11.31 | $29.52 | 203 |
| 2025-11-14 | 11.70 | $29.73 | 8783 |
| 2025-11-13 | 11.61 | $29.72 | 8783 |
| 2025-11-12 | 11.55 | $29.83 | 8783 |
| 2025-11-11 | 10.94 | $29.78 | 8800 |
| 2025-11-10 | 10.39 | $29.72 | 109 |
| 2025-11-07 | 10.09 | $29.58 | 200 |
| 2025-11-06 | 10.33 | $29.53 | 6824 |
| 2025-11-05 | 10.80 | $29.55 | 6824 |
| 2025-11-04 | 11.30 | $29.46 | 100 |
| 2025-11-03 | 11.56 | $29.59 | 586 |
| 2025-10-31 | 11.91 | $29.59 | 1543 |
| 2025-10-30 | 12.29 | $29.61 | 1543 |
| 2025-10-29 | 12.34 | $29.64 | 767 |
| 2025-10-28 | 12.24 | $29.70 | 800 |
| 2025-10-27 | 11.82 | $29.70 | 8520 |
| 2025-10-24 | 11.42 | $29.64 | 1421 |
| 2025-10-23 | 11.10 | $29.60 | 352 |
| 2025-10-22 | 11.00 | $29.54 | 400 |
| 2025-10-21 | 11.13 | $29.58 | 1493 |
| 2025-10-20 | 10.93 | $29.62 | 1493 |
| 2025-10-17 | 10.64 | $29.50 | 1500 |
| 2025-10-16 | 10.75 | $29.45 | 2642 |
| 2025-10-15 | 11.06 | $29.42 | 2642 |
| 2025-10-14 | 11.43 | $29.37 | 17100 |
| 2025-10-13 | 11.97 | $29.34 | 249 |
| 2025-10-10 | 12.43 | $29.21 | 6549 |
| 2025-10-09 | 12.67 | $29.46 | 300 |
| 2025-10-08 | 12.72 | $29.54 | 2 |
| 2025-10-07 | 12.37 | $29.51 | 467 |
| 2025-10-06 | 12.10 | $29.59 | 500 |
| 2025-10-03 | 11.56 | $29.58 | 3524 |
| 2025-10-02 | 11.03 | $29.50 | 43 |
| 2025-10-01 | 10.74 | $29.49 | 380 |
| 2025-09-30 | 10.46 | $29.38 | 400 |
| 2025-09-29 | 10.41 | $29.35 | 341 |
| 2025-09-26 | 10.47 | $29.30 | 100 |
| 2025-09-25 | 10.85 | $29.20 | — |
| 2025-09-24 | 11.19 | $29.27 | — |
| 2025-09-23 | 11.73 | $29.32 | 605 |
| 2025-09-22 | 12.10 | $29.34 | 605 |
| 2025-09-19 | 12.49 | $29.33 | 1286 |
| 2025-09-18 | 12.61 | $29.34 | 1300 |
| 2025-09-17 | 12.74 | $29.24 | 1548 |
| 2025-09-16 | 13.04 | $29.32 | 27943 |
| 2025-09-15 | 13.01 | $29.35 | 2844 |
| 2025-09-12 | 12.93 | $29.29 | 4200 |
| 2025-09-11 | 13.02 | $29.34 | 159 |
| 2025-09-10 | 12.69 | $29.21 | 1177 |
| 2025-09-09 | 12.73 | $29.22 | 1200 |
| 2025-09-08 | 12.77 | $29.22 | 200 |
| 2025-09-05 | 12.69 | $29.13 | 105 |
| 2025-09-04 | 12.87 | $29.06 | 2228 |
| 2025-09-03 | 13.28 | $28.93 | 2228 |
| 2025-09-02 | 13.95 | $28.90 | 5800 |
| 2025-08-29 | 14.48 | $29.08 | 6937 |
| 2025-08-28 | 14.84 | $29.14 | 6937 |
| 2025-08-27 | 15.11 | $29.13 | 5300 |
| 2025-08-26 | 15.40 | $29.08 | 6101 |
| 2025-08-25 | 15.82 | $29.13 | 5803 |
| 2025-08-22 | 16.22 | $29.26 | 611 |
| 2025-08-21 | 15.96 | $29.08 | 1111 |
| 2025-08-20 | 16.16 | $29.16 | 1400 |
| 2025-08-19 | 16.15 | $29.12 | 3800 |
| 2025-08-18 | 16.24 | $29.07 | 7416 |
| 2025-08-15 | 16.40 | $29.10 | 2726 |
| 2025-08-14 | 16.42 | $29.06 | 2726 |
| 2025-08-13 | 16.55 | $29.04 | 299 |
| 2025-08-12 | 16.45 | $28.98 | 300 |
| 2025-08-11 | 16.49 | $28.81 | 1506 |
| 2025-08-08 | 16.89 | $28.87 | 2400 |
| 2025-08-07 | 17.20 | $28.78 | 4142 |
| 2025-08-06 | 17.74 | $28.67 | — |
| 2025-08-05 | 18.61 | $28.57 | — |
| 2025-08-04 | 19.37 | $28.56 | 23380 |
| 2025-08-01 | 20.15 | $28.35 | 23401 |
| 2025-07-31 | 20.34 | $28.37 | 4032 |
| 2025-07-30 | 21.25 | $28.53 | 4700 |
| 2025-07-29 | 21.94 | $28.64 | 290 |
| 2025-07-28 | 22.25 | $28.63 | 290 |
| 2025-07-25 | 22.61 | $28.83 | 300 |
| 2025-07-24 | 22.57 | $28.85 | 5000 |
| 2025-07-23 | 22.23 | $28.91 | 636 |
| 2025-07-22 | 21.90 | $28.65 | 35017 |
| 2025-07-21 | 22.21 | $28.58 | 400 |
| 2025-07-18 | 22.75 | $28.49 | 847 |
| 2025-07-17 | 23.55 | $28.51 | 339 |
| 2025-07-16 | 24.14 | $28.48 | 339 |
| 2025-07-15 | 24.85 | $28.43 | 300 |
| 2025-07-14 | 25.37 | $28.55 | 201 |
| 2025-07-11 | 25.57 | $28.51 | 4800 |
| 2025-07-10 | 25.79 | $28.68 | 3512 |
| 2025-07-09 | 25.54 | $28.66 | 1490 |
| 2025-07-08 | 25.44 | $28.57 | 1500 |
| 2025-07-07 | 25.54 | $28.46 | 2624 |
| 2025-07-03 | 25.92 | $28.60 | 2624 |
| 2025-07-02 | 25.89 | $28.60 | 15925 |
| 2025-07-01 | 25.70 | $28.56 | 15925 |
| 2025-06-30 | 25.56 | $28.57 | 15100 |
| 2025-06-27 | 25.33 | $28.52 | 2300 |
| 2025-06-26 | 25.20 | $28.45 | 1800 |
| 2025-06-25 | 25.23 | $28.29 | 18540 |
| 2025-06-24 | 25.62 | $28.36 | 5733 |
| 2025-06-23 | 26.04 | $28.17 | 2100 |
| 2025-06-20 | 26.95 | $28.09 | 4500 |
| 2025-06-18 | 28.04 | $28.19 | 2985 |
| 2025-06-17 | 28.77 | $28.13 | 3000 |
| 2025-06-16 | 29.54 | $28.32 | 538 |
| 2025-06-13 | 29.81 | $28.22 | 538 |
| 2025-06-12 | 30.18 | $28.43 | 6805 |
| 2025-06-11 | 29.78 | $28.33 | 6805 |
| 2025-06-10 | 29.45 | $28.34 | 1331 |
| 2025-06-09 | 28.82 | $28.27 | 1331 |
| 2025-06-06 | 28.16 | $28.31 | 20100 |
| 2025-06-05 | 27.57 | $28.24 | 849 |
| 2025-06-04 | 27.05 | $28.27 | 849 |
| 2025-06-03 | 26.40 | $28.19 | 100 |
| 2025-06-02 | 25.93 | $28.28 | 1500 |
| 2025-05-30 | 25.43 | $28.14 | 1000 |
| 2025-05-29 | 25.13 | $28.11 | 200 |
| 2025-05-28 | 24.87 | $28.04 | 200 |
| 2025-05-27 | 24.72 | $28.19 | 646 |
| 2025-05-23 | 24.18 | $27.99 | 300 |
| 2025-05-22 | 23.97 | $27.98 | 300 |
| 2025-05-21 | 23.35 | $28.02 | 1527 |
| 2025-05-20 | 22.53 | $28.04 | 1443 |
| 2025-05-19 | 21.74 | $28.01 | 500 |
| 2025-05-16 | 20.94 | $27.83 | 5400 |
| 2025-05-15 | 20.33 | $27.83 | 2800 |
| 2025-05-14 | 19.73 | $27.67 | 4800 |
| 2025-05-13 | 19.23 | $27.76 | 2200 |
| 2025-05-12 | 18.67 | $27.69 | 42643 |
| 2025-05-09 | 18.25 | $27.59 | 6927 |
| 2025-05-08 | 17.91 | $27.53 | 4300 |
| 2025-05-07 | 17.69 | $27.58 | 2336 |
| 2025-05-06 | 17.45 | $27.63 | 2300 |
| 2025-05-05 | 17.07 | $27.63 | 500 |
| 2025-05-02 | 16.76 | $27.60 | 938 |
| 2025-05-01 | 16.46 | $27.34 | 3300 |
| 2025-04-30 | 16.40 | $27.39 | 600 |
| 2025-04-29 | 16.23 | $27.40 | 1700 |
| 2025-04-28 | 16.07 | $27.37 | 2440 |
| 2025-04-25 | 15.95 | $27.26 | 2700 |
| 2025-04-24 | 15.92 | $27.18 | 800 |
| 2025-04-23 | 15.99 | $27.00 | 400 |
| 2025-04-22 | 16.32 | $26.91 | 1600 |
| 2025-04-21 | 16.67 | $26.59 | 9707 |
| 2025-04-17 | 17.45 | $26.67 | 1500 |
| 2025-04-16 | 18.13 | $26.47 | 817 |
| 2025-04-15 | 19.03 | $26.56 | 2800 |
| 2025-04-14 | 20.01 | $26.42 | 5113 |
| 2025-04-11 | 20.76 | $26.23 | 5113 |
| 2025-04-10 | 21.38 | $25.84 | 3100 |
| 2025-04-09 | 21.32 | $26.14 | 1938 |
| 2025-04-08 | 21.27 | $25.07 | 1117 |
| 2025-04-07 | 20.23 | $25.15 | 7119 |
| 2025-04-04 | 18.86 | $25.51 | 7000 |
| 2025-04-03 | 18.02 | $26.53 | 2504 |
| 2025-04-02 | 18.65 | $26.85 | 806 |
| 2025-04-01 | 19.42 | $26.81 | 1705 |
| 2025-03-31 | 20.24 | $26.79 | 849 |
| 2025-03-28 | 21.29 | $26.95 | 1225 |
| 2025-03-27 | 21.91 | $27.10 | 6500 |
| 2025-03-26 | 22.16 | $27.08 | 20913 |
| 2025-03-25 | 22.40 | $27.26 | 13139 |
| 2025-03-24 | 22.18 | $27.20 | 1300 |
| 2025-03-21 | 22.12 | $27.12 | 1435 |
| 2025-03-20 | 22.19 | $27.23 | 8707 |
| 2025-03-19 | 22.22 | $27.29 | 16500 |
| 2025-03-18 | 22.02 | $27.26 | 400 |
| 2025-03-17 | 21.92 | $27.29 | 700 |
| 2025-03-14 | 21.83 | $27.09 | 5812 |
| 2025-03-13 | 22.04 | $26.81 | 700 |
| 2025-03-12 | 22.65 | $26.90 | 20300 |
| 2025-03-11 | 23.08 | $26.82 | 400 |
| 2025-03-10 | 23.75 | $26.84 | 335 |
| 2025-03-07 | 24.30 | $27.22 | 239 |
| 2025-03-06 | 23.99 | $27.08 | 2600 |
| 2025-03-05 | 23.71 | $27.26 | 16631 |
| 2025-03-04 | 23.15 | $26.92 | 5900 |
| 2025-03-03 | 22.90 | $26.86 | 205800 |
| 2025-02-28 | 22.36 | $26.69 | 6240 |
| 2025-02-27 | 22.53 | $26.72 | 3926 |
| 2025-02-26 | 22.35 | $26.88 | 13800 |
| 2025-02-25 | 21.74 | $26.82 | 191700 |
| 2025-02-24 | 21.31 | $26.70 | 7111 |
| 2025-02-21 | 20.97 | $26.67 | 21700 |
| 2025-02-20 | 20.62 | $26.81 | 20600 |
| 2025-02-19 | 20.10 | $26.70 | 25100 |
| 2025-02-18 | 19.78 | $26.85 | 41229 |
| 2025-02-14 | 19.06 | $26.75 | 9047 |
| 2025-02-13 | 18.55 | $26.70 | 18325 |
| 2025-02-12 | 18.22 | $26.53 | 21100 |
| 2025-02-11 | 18.24 | $26.49 | 16400 |
| 2025-02-10 | 18.31 | $26.41 | 9724 |
| 2025-02-07 | 18.38 | $26.34 | 20814 |
| 2025-02-06 | 18.54 | $26.48 | 34126 |
| 2025-02-05 | 18.47 | $26.40 | 10807 |
| 2025-02-04 | 18.60 | $26.24 | 229000 |
| 2025-02-03 | 19.02 | $26.07 | 66300 |
| 2025-01-31 | 19.50 | $26.22 | 149900 |
| 2025-01-30 | 19.48 | $26.45 | 400 |
| 2025-01-29 | 18.69 | $26.18 | 1137 |
| 2025-01-28 | 18.47 | $26.19 | 1200 |
| 2025-01-27 | 18.25 | $26.22 | 808 |
| 2025-01-24 | 18.02 | $26.21 | 1000 |
| 2025-01-23 | 17.58 | $26.04 | 1100 |
| 2025-01-22 | 17.51 | $25.89 | 100 |
| 2025-01-21 | 17.77 | $25.92 | 3800 |
| 2025-01-17 | 18.04 | $25.50 | — |
| 2025-01-16 | 18.66 | $25.41 | 1019 |
| 2025-01-15 | 19.07 | $25.33 | — |
| 2025-01-14 | 19.26 | $25.14 | 500 |
| 2025-01-13 | 18.85 | $25.10 | 3500 |
| 2025-01-10 | 18.29 | $25.14 | 600 |
| 2025-01-08 | 17.95 | $25.41 | 600 |
| 2025-01-07 | 18.00 | $25.45 | 223 |
| 2025-01-06 | 18.33 | $25.44 | — |
| 2025-01-03 | 18.52 | $25.27 | 16742 |
| 2025-01-02 | 18.16 | $25.23 | 100 |
| 2024-12-31 | 17.64 | $25.30 | 2327 |
| 2024-12-30 | 17.21 | $25.31 | — |
| 2024-12-27 | 16.75 | $25.42 | — |
| 2024-12-26 | 16.49 | $25.45 | 200 |
| 2024-12-24 | 16.21 | $25.36 | — |
| 2024-12-23 | 15.65 | $25.32 | 1900 |
| 2024-12-20 | 14.94 | $25.29 | 100 |
| 2024-12-19 | 14.10 | $25.36 | 800 |
| 2024-12-18 | 13.23 | $25.36 | 600 |
| 2024-12-17 | 12.40 | $25.82 | 1614 |
| 2024-12-16 | 12.26 | $25.91 | 202 |
| 2024-12-13 | 12.22 | $25.94 | 500 |
| 2024-12-12 | 12.31 | $26.01 | 100 |
| 2024-12-11 | 12.62 | $26.21 | 100 |
| 2024-12-10 | 13.17 | $26.10 | 5300 |
| 2024-12-09 | 13.72 | $26.31 | — |
| 2024-12-06 | 14.06 | $26.29 | 4537 |
| 2024-12-05 | 14.45 | $26.33 | 100 |
| 2024-12-04 | 14.70 | $26.23 | 2900 |
| 2024-12-03 | 15.16 | $26.22 | 1522 |
| 2024-12-02 | 15.65 | $26.10 | 100 |
| 2024-11-29 | 16.45 | $26.02 | — |
| 2024-11-27 | 17.16 | $25.77 | 2400 |
| 2024-11-26 | 17.33 | $25.67 | — |
| 2024-11-25 | 17.24 | $25.79 | 331 |
| 2024-11-22 | 17.36 | $25.70 | 100 |
| 2024-11-21 | 17.21 | $25.65 | — |
| 2024-11-20 | 16.92 | $25.63 | — |
| 2024-11-19 | 16.57 | $25.70 | 2111 |
| 2024-11-18 | 16.19 | $25.72 | 100 |
| 2024-11-15 | 15.93 | $25.65 | 1100 |
| 2024-11-14 | 15.50 | $25.69 | 2600 |
| 2024-11-13 | 15.11 | $25.70 | 1500 |
| 2024-11-12 | 14.34 | $25.82 | 100 |
| 2024-11-11 | 13.72 | $26.21 | 4613 |
| 2024-11-08 | 13.57 | $26.19 | — |
| 2024-11-07 | 13.45 | $26.50 | — |
| 2024-11-06 | 13.86 | $26.20 | — |
| 2024-11-05 | 13.60 | $26.53 | 420 |
| 2024-11-04 | 13.87 | $26.34 | 100 |
| 2024-11-01 | 13.67 | $26.32 | 1100 |
| 2024-10-31 | 13.46 | $26.26 | 400 |
| 2024-10-30 | 12.83 | $26.42 | — |
| 2024-10-29 | 12.66 | $26.55 | — |
| 2024-10-28 | 12.75 | $26.63 | 200 |
| 2024-10-25 | 12.95 | $26.46 | 500 |
| 2024-10-24 | 12.90 | $26.52 | 600 |
| 2024-10-23 | 12.83 | $26.41 | 100 |
| 2024-10-22 | 12.47 | $26.64 | 100 |
| 2024-10-21 | 12.52 | $26.74 | 100 |
| 2024-10-18 | 12.78 | $26.99 | — |
| 2024-10-17 | 13.29 | $26.86 | — |
| 2024-10-16 | 13.84 | $26.85 | — |
| 2024-10-15 | 14.41 | $26.82 | 800 |
| 2024-10-14 | 15.00 | $27.15 | 148 |
| 2024-10-11 | 15.11 | $27.10 | 1110 |
| 2024-10-10 | 15.34 | $26.97 | — |
| 2024-10-09 | 15.86 | $27.00 | — |
| 2024-10-08 | 16.33 | $26.98 | 3100 |
| 2024-10-07 | 16.87 | $27.00 | 100 |
| 2024-10-04 | 17.28 | $27.11 | 245 |
| 2024-10-03 | 17.54 | $26.99 | 130 |
| 2024-10-02 | 18.05 | $27.16 | 5700 |
| 2024-10-01 | 18.28 | $27.20 | 200 |
| 2024-09-30 | 18.28 | $27.33 | 1300 |
| 2024-09-27 | 18.04 | $27.41 | — |
| 2024-09-26 | 17.50 | $27.50 | 1140 |
| 2024-09-25 | 16.94 | $27.15 | — |
| 2024-09-24 | 16.88 | $27.24 | — |
| 2024-09-23 | 16.60 | $27.14 | 100 |
| 2024-09-20 | 16.46 | $27.08 | 100 |
| 2024-09-19 | 16.41 | $27.24 | — |
| 2024-09-18 | 15.98 | $26.89 | 200 |
| 2024-09-17 | 16.11 | $26.92 | 3600 |
| 2024-09-16 | 16.17 | $27.05 | 312 |
| 2024-09-13 | 16.21 | $26.89 | — |
| 2024-09-12 | 16.53 | $26.83 | 200 |
| 2024-09-11 | 16.97 | $26.66 | 232 |
| 2024-09-10 | 17.75 | $26.56 | 2100 |
| 2024-09-09 | 18.61 | $26.65 | — |
| 2024-09-06 | 19.35 | $26.47 | — |
| 2024-09-05 | 20.26 | $26.80 | 1011 |
| 2024-09-04 | 20.74 | $26.82 | — |
| 2024-09-03 | 21.19 | $26.89 | 700 |
| 2024-08-30 | 21.51 | $27.21 | 1000 |
| 2024-08-29 | 21.04 | $27.16 | 501 |
| 2024-08-28 | 20.59 | $27.09 | 600 |
| 2024-08-27 | 20.13 | $27.10 | 15300 |
| 2024-08-26 | 19.64 | $27.06 | 600 |
| 2024-08-23 | 19.32 | $27.09 | 1100 |
| 2024-08-22 | 18.92 | $26.82 | 200 |
| 2024-08-21 | 18.86 | $26.92 | 700 |
| 2024-08-20 | 18.67 | $26.78 | — |
| 2024-08-19 | 18.67 | $26.83 | — |
| 2024-08-16 | 18.56 | $26.58 | 729 |
| 2024-08-15 | 18.81 | $26.48 | 9228 |
| 2024-08-14 | 19.23 | $26.27 | 100 |
| 2024-08-13 | 20.02 | $26.20 | 517 |
| 2024-08-12 | 20.96 | $25.88 | 500 |
| 2024-08-09 | 21.58 | $25.90 | 904 |
| 2024-08-08 | 22.23 | $25.83 | — |
| 2024-08-07 | 22.79 | $25.57 | — |
| 2024-08-06 | 22.85 | $25.50 | 400 |
| 2024-08-05 | 22.76 | $25.48 | — |
| 2024-08-02 | 22.89 | $25.80 | 444 |
| 2024-08-01 | 23.36 | $26.07 | — |
| 2024-07-31 | 24.46 | $26.56 | — |
| 2024-07-30 | 24.82 | $26.30 | 200 |
| 2024-07-29 | 25.69 | $26.26 | — |
| 2024-07-26 | 26.70 | $26.33 | — |
| 2024-07-25 | 27.60 | $26.12 | — |
| 2024-07-24 | 28.98 | $26.22 | 100 |
| 2024-07-23 | 30.20 | $26.45 | 100 |
| 2024-07-22 | 30.90 | $26.55 | — |
| 2024-07-19 | 31.37 | $26.35 | 20 |
| 2024-07-18 | 32.24 | $26.48 | 120 |
| 2024-07-17 | 32.78 | $26.67 | 340 |
| 2024-07-16 | 32.92 | $26.72 | 195 |
| 2024-07-15 | 32.97 | $26.64 | 40 |
| 2024-07-12 | 33.15 | $26.79 | — |
| 2024-07-11 | 32.88 | $26.60 | — |
| 2024-07-10 | 32.88 | $26.55 | — |
| 2024-07-09 | 32.97 | $26.30 | 9 |
| 2024-07-08 | 33.50 | $26.38 | 12 |
| 2024-07-05 | 33.82 | $26.47 | 1 |
| 2024-07-03 | 33.89 | $26.33 | 822 |
| 2024-07-02 | 34.20 | $26.15 | 55 |
| 2024-07-01 | 34.88 | $26.09 | 1613 |
| 2024-06-28 | 35.70 | $26.05 | 1 |
| 2024-06-27 | 36.66 | $26.04 | 80 |
| 2024-06-26 | 37.70 | $26.01 | 1 |
| 2024-06-25 | 38.83 | $26.14 | 121 |
| 2024-06-24 | 39.81 | $26.09 | 1302 |
| 2024-06-21 | 40.89 | $25.97 | 587 |
| 2024-06-20 | 42.27 | $26.08 | 1350 |
| 2024-06-18 | 43.72 | $26.05 | 510 |
| 2024-06-17 | 45.11 | $25.98 | 2 |
| 2024-06-14 | 46.69 | $25.90 | 14801 |
| 2024-06-13 | 48.47 | $26.12 | 907 |
| 2024-06-12 | 49.97 | $26.35 | 1483 |
| 2024-06-11 | 50.77 | $26.14 | — |
| 2024-06-10 | 52.05 | $26.34 | — |
| 2024-06-07 | 52.81 | $26.35 | — |
| 2024-06-06 | 53.58 | $26.53 | 395 |
| 2024-06-05 | 54.08 | $26.47 | 13689 |
| 2024-06-04 | 54.68 | $26.37 | 2921 |
| 2024-06-03 | 55.43 | $26.38 | 55333 |
| 2024-05-31 | 56.23 | $26.31 | 12386 |
| 2024-05-30 | 57.17 | $26.16 | — |
| 2024-05-29 | 58.34 | $26.02 | 693 |
| 2024-05-28 | 59.73 | $26.28 | 4627 |
| 2024-05-24 | 60.63 | $26.29 | 1 |
| 2024-05-23 | 61.42 | $26.12 | 1371 |
| 2024-05-22 | 62.30 | $26.22 | 2826 |
| 2024-05-21 | 63.07 | $26.39 | 22387 |
| 2024-05-20 | 63.25 | $26.41 | 5 |
| 2024-05-17 | 63.38 | $26.41 | 3 |
| 2024-05-16 | 63.52 | $26.34 | 150 |
| 2024-05-15 | 63.67 | $26.41 | 939 |
| 2024-05-14 | 63.68 | $26.24 | 10312 |
| 2024-05-13 | 63.81 | $26.11 | 5 |
| 2024-05-10 | 64.01 | $26.12 | 737 |
| 2024-05-09 | 64.23 | $26.08 | 2296 |
| 2024-05-08 | 64.49 | $25.97 | 6212 |
| 2024-05-07 | 64.82 | $25.98 | 5307 |
| 2024-05-06 | 65.12 | $25.93 | 58 |
| 2024-05-03 | 65.49 | $25.82 | 402 |
| 2024-05-02 | 65.93 | $25.64 | 30 |
| 2024-05-01 | 66.49 | $25.43 | 167 |
| 2024-04-30 | 67.13 | $25.47 | 5988 |
| 2024-04-29 | 67.72 | $25.67 | — |
| 2024-04-26 | 67.98 | $25.60 | 14854 |
| 2024-04-25 | 68.28 | $25.46 | 2749 |
| 2024-04-24 | 68.66 | $25.56 | 21674 |
| 2024-04-23 | 68.88 | $25.59 | 1610 |
| 2024-04-22 | 68.90 | $25.41 | 3495 |
| 2024-04-19 | 68.98 | $25.22 | 1051 |
| 2024-04-18 | 69.11 | $25.23 | 246 |
| 2024-04-17 | 69.25 | $25.29 | 16563 |
| 2024-04-16 | 69.27 | $25.27 | 1000 |
| 2024-04-15 | 69.28 | $25.43 | 707 |
| 2024-04-12 | 69.09 | $25.48 | 979 |
| 2024-04-11 | 68.85 | $25.70 | 929 |
| 2024-04-10 | 68.27 | $25.69 | 3256 |
| 2024-04-09 | 67.65 | $25.84 | 4090 |
| 2024-04-08 | 66.81 | $25.86 | 17533 |
| 2024-04-05 | 65.83 | $25.83 | 222 |
| 2024-04-04 | 64.80 | $25.79 | 518 |
| 2024-04-03 | 63.73 | $25.91 | 7 |
| 2024-04-02 | 62.46 | $25.82 | 1036 |
| 2024-04-01 | 61.12 | $25.93 | 13224 |
| 2024-03-28 | 59.72 | $25.99 | 2513 |
| 2024-03-27 | 58.08 | $26.03 | 2 |
| 2024-03-26 | 56.30 | $25.95 | 139 |
| 2024-03-25 | 54.42 | $25.94 | 865 |
| 2024-03-22 | 52.44 | $25.96 | 101 |
| 2024-03-21 | 50.34 | $25.94 | 656 |
| 2024-03-20 | 48.12 | $25.98 | 2610 |
| 2024-03-19 | 45.79 | $25.81 | 250 |
| 2024-03-18 | 43.34 | $25.78 | 501 |
| 2024-03-15 | 40.76 | $25.77 | — |
| 2024-03-14 | 38.04 | $25.75 | 52 |
| 2024-03-13 | 35.19 | $25.89 | 1986 |
| 2024-03-12 | 32.11 | $25.87 | — |
| 2024-03-11 | 28.86 | $25.75 | 8794 |
| 2024-03-08 | 25.45 | $25.85 | 3407 |
| 2024-03-07 | 21.76 | $25.88 | 2921 |
| 2024-03-06 | 17.89 | $25.70 | 2704 |
| 2024-03-05 | 13.82 | $25.52 | 32226 |
| 2024-03-04 | 9.53 | $25.56 | 7981 |
| 2024-03-01 | 5.00 | $25.59 | 16579 |
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