Is iShares LifePath Retirement ETF (IRTR) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares LifePath Retirement ETF (IRTR) research center and poll results.
AMEX : IRTR
iShares LifePath Retirement ETF — Technical Indicators
$32.081 USD
$0.07 (0.2%)
- Volume
- 13.08K
- Average Volume
- 12.92K
- Market Capitalization
- $59.06M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $32.28
- Year Low
- $29.90
- 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
31.81
2026-08-12
Close Price
$32.08
Vol: 13100
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
25.04
Average
29.15
Maximum
32.00
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 31.81 | $32.08 | 13100 |
| 2026-08-11 | 31.80 | $32.02 | 13834 |
| 2026-08-10 | 31.79 | $32.02 | 26129 |
| 2026-08-07 | 31.78 | $32.09 | 7900 |
| 2026-08-06 | 31.77 | $31.97 | 9335 |
| 2026-08-05 | 31.77 | $32.07 | 10500 |
| 2026-08-04 | 31.76 | $32.06 | 3500 |
| 2026-08-03 | 31.75 | $31.84 | 18349 |
| 2026-07-31 | 31.75 | $31.70 | 17500 |
| 2026-07-30 | 31.76 | $31.69 | 22500 |
| 2026-07-29 | 31.78 | $31.46 | 4035 |
| 2026-07-28 | 31.81 | $31.67 | 13112 |
| 2026-07-27 | 31.84 | $31.63 | 27000 |
| 2026-07-24 | 31.85 | $31.57 | 9038 |
| 2026-07-23 | 31.87 | $31.53 | 7008 |
| 2026-07-22 | 31.89 | $31.74 | 841 |
| 2026-07-21 | 31.90 | $31.76 | 3500 |
| 2026-07-20 | 31.92 | $31.66 | 11500 |
| 2026-07-17 | 31.94 | $31.75 | 9600 |
| 2026-07-16 | 31.95 | $31.82 | 12219 |
| 2026-07-15 | 31.97 | $31.93 | 7500 |
| 2026-07-14 | 31.98 | $31.85 | 18500 |
| 2026-07-13 | 31.99 | $31.74 | 10500 |
| 2026-07-10 | 32.00 | $31.93 | 10738 |
| 2026-07-09 | 31.98 | $31.90 | 20217 |
| 2026-07-08 | 31.97 | $31.87 | 27400 |
| 2026-07-07 | 31.96 | $31.86 | 39637 |
| 2026-07-06 | 31.95 | $32.03 | 13202 |
| 2026-07-02 | 31.96 | $31.89 | 16817 |
| 2026-07-01 | 31.96 | $32.03 | 21700 |
| 2026-06-30 | 31.97 | $32.12 | 3200 |
| 2026-06-29 | 31.98 | $32.10 | 13035 |
| 2026-06-26 | 31.98 | $31.97 | 4800 |
| 2026-06-25 | 31.99 | $31.99 | 21800 |
| 2026-06-24 | 32.00 | $31.94 | 16700 |
| 2026-06-23 | 32.00 | $31.87 | 12540 |
| 2026-06-22 | 32.00 | $32.07 | 31000 |
| 2026-06-18 | 31.99 | $32.13 | 13334 |
| 2026-06-17 | 31.97 | $31.95 | 18200 |
| 2026-06-16 | 31.95 | $32.17 | 6801 |
| 2026-06-15 | 31.92 | $32.17 | 12942 |
| 2026-06-12 | 31.90 | $31.97 | 30503 |
| 2026-06-11 | 31.89 | $31.94 | 20500 |
| 2026-06-10 | 31.89 | $31.57 | 13041 |
| 2026-06-09 | 31.90 | $31.74 | 25100 |
| 2026-06-08 | 31.91 | $31.71 | 31711 |
| 2026-06-05 | 31.93 | $31.68 | 22500 |
| 2026-06-04 | 31.93 | $32.12 | 9900 |
| 2026-06-03 | 31.92 | $32.05 | 2400 |
| 2026-06-02 | 31.90 | $32.19 | 15800 |
| 2026-06-01 | 31.87 | $32.21 | 3900 |
| 2026-05-29 | 31.84 | $32.19 | 7500 |
| 2026-05-28 | 31.81 | $32.17 | 8200 |
| 2026-05-27 | 31.77 | $32.07 | 23815 |
| 2026-05-26 | 31.75 | $32.08 | 18433 |
| 2026-05-22 | 31.72 | $31.88 | 14700 |
| 2026-05-21 | 31.71 | $31.81 | 4121 |
| 2026-05-20 | 31.69 | $31.76 | 3900 |
| 2026-05-19 | 31.68 | $31.49 | 10000 |
| 2026-05-18 | 31.68 | $31.64 | 11500 |
| 2026-05-15 | 31.68 | $31.65 | 12819 |
| 2026-05-14 | 31.69 | $31.94 | 4616 |
| 2026-05-13 | 31.66 | $31.89 | 13100 |
| 2026-05-12 | 31.64 | $31.81 | 6200 |
| 2026-05-11 | 31.62 | $31.93 | 15600 |
| 2026-05-08 | 31.59 | $31.95 | 19529 |
| 2026-05-07 | 31.55 | $31.79 | 3106 |
| 2026-05-06 | 31.52 | $31.95 | 4300 |
| 2026-05-05 | 31.47 | $31.63 | 15008 |
| 2026-05-04 | 31.42 | $31.48 | 2121 |
| 2026-05-01 | 31.38 | $31.67 | 4125 |
| 2026-04-30 | 31.33 | $31.64 | 5600 |
| 2026-04-29 | 31.28 | $31.40 | 2726 |
| 2026-04-28 | 31.24 | $31.53 | 29300 |
| 2026-04-27 | 31.18 | $31.60 | 11604 |
| 2026-04-24 | 31.10 | $31.63 | 4312 |
| 2026-04-23 | 31.04 | $31.48 | 10206 |
| 2026-04-22 | 30.99 | $31.58 | 2900 |
| 2026-04-21 | 30.94 | $31.46 | 11000 |
| 2026-04-20 | 30.89 | $31.66 | 5209 |
| 2026-04-17 | 30.82 | $31.69 | 5047 |
| 2026-04-16 | 30.77 | $31.47 | 9500 |
| 2026-04-15 | 30.73 | $31.47 | 7200 |
| 2026-04-14 | 30.71 | $31.45 | 11911 |
| 2026-04-13 | 30.68 | $31.27 | 18800 |
| 2026-04-10 | 30.65 | $31.11 | 6805 |
| 2026-04-09 | 30.63 | $31.14 | 12708 |
| 2026-04-08 | 30.62 | $31.07 | 14800 |
| 2026-04-07 | 30.62 | $30.69 | 3500 |
| 2026-04-06 | 30.64 | $30.67 | 6422 |
| 2026-04-02 | 30.66 | $30.61 | 13100 |
| 2026-04-01 | 30.69 | $30.68 | 25222 |
| 2026-03-31 | 30.72 | $30.61 | 39300 |
| 2026-03-30 | 30.75 | $30.19 | 22713 |
| 2026-03-27 | 30.82 | $30.13 | 15470 |
| 2026-03-26 | 30.90 | $30.31 | 15500 |
| 2026-03-25 | 30.97 | $30.59 | 34913 |
| 2026-03-24 | 31.03 | $30.45 | 37444 |
| 2026-03-23 | 31.08 | $30.54 | 19700 |
| 2026-03-20 | 31.13 | $30.28 | 26300 |
| 2026-03-19 | 31.20 | $30.69 | 11300 |
| 2026-03-18 | 31.24 | $30.69 | 11700 |
| 2026-03-17 | 31.28 | $30.95 | 9100 |
| 2026-03-16 | 31.31 | $30.87 | 6300 |
| 2026-03-13 | 31.34 | $30.64 | 3300 |
| 2026-03-12 | 31.37 | $30.74 | 32916 |
| 2026-03-11 | 31.41 | $31.00 | 12124 |
| 2026-03-10 | 31.44 | $31.09 | 1500 |
| 2026-03-09 | 31.45 | $31.15 | 24531 |
| 2026-03-06 | 31.46 | $31.00 | 13300 |
| 2026-03-05 | 31.46 | $31.14 | 9400 |
| 2026-03-04 | 31.46 | $31.35 | 6200 |
| 2026-03-03 | 31.45 | $31.25 | 21300 |
| 2026-03-02 | 31.45 | $31.57 | 11910 |
| 2026-02-27 | 31.44 | $31.70 | 9000 |
| 2026-02-26 | 31.42 | $31.71 | 9832 |
| 2026-02-25 | 31.40 | $31.71 | 8800 |
| 2026-02-24 | 31.38 | $31.62 | 8200 |
| 2026-02-23 | 31.36 | $31.52 | 8300 |
| 2026-02-20 | 31.35 | $31.58 | 5500 |
| 2026-02-19 | 31.32 | $31.50 | 4900 |
| 2026-02-18 | 31.30 | $31.50 | 21800 |
| 2026-02-17 | 31.27 | $31.49 | 42500 |
| 2026-02-13 | 31.25 | $31.47 | 3807 |
| 2026-02-12 | 31.24 | $31.40 | 23203 |
| 2026-02-11 | 31.23 | $31.48 | 25800 |
| 2026-02-10 | 31.21 | $31.47 | 5133 |
| 2026-02-09 | 31.20 | $31.41 | 18700 |
| 2026-02-06 | 31.18 | $31.31 | 27300 |
| 2026-02-05 | 31.17 | $31.06 | 8543 |
| 2026-02-04 | 31.17 | $31.13 | 19500 |
| 2026-02-03 | 31.17 | $31.17 | 27134 |
| 2026-02-02 | 31.16 | $31.25 | 23440 |
| 2026-01-30 | 31.14 | $31.23 | 13000 |
| 2026-01-29 | 31.12 | $31.33 | 10941 |
| 2026-01-28 | 31.10 | $31.32 | 24400 |
| 2026-01-27 | 31.08 | $31.35 | 12000 |
| 2026-01-26 | 31.06 | $31.26 | 19800 |
| 2026-01-23 | 31.04 | $31.19 | 6800 |
| 2026-01-22 | 31.02 | $31.14 | 13800 |
| 2026-01-21 | 31.02 | $31.07 | 13204 |
| 2026-01-20 | 31.01 | $30.87 | 11206 |
| 2026-01-16 | 31.00 | $31.15 | 20204 |
| 2026-01-15 | 30.98 | $31.19 | 9220 |
| 2026-01-14 | 30.97 | $31.16 | 15008 |
| 2026-01-13 | 30.95 | $31.16 | 38833 |
| 2026-01-12 | 30.93 | $31.16 | 49400 |
| 2026-01-09 | 30.92 | $31.14 | 132746 |
| 2026-01-08 | 30.91 | $31.03 | 62800 |
| 2026-01-07 | 30.90 | $31.07 | 43300 |
| 2026-01-06 | 30.89 | $31.07 | 58700 |
| 2026-01-05 | 30.88 | $31.03 | 20133 |
| 2026-01-02 | 30.87 | $30.87 | 67819 |
| 2025-12-31 | 30.87 | $30.81 | 11812 |
| 2025-12-30 | 30.87 | $30.92 | 33200 |
| 2025-12-29 | 30.87 | $30.92 | 14800 |
| 2025-12-26 | 30.87 | $30.94 | 8200 |
| 2025-12-24 | 30.87 | $30.93 | 8242 |
| 2025-12-23 | 30.87 | $30.85 | 31300 |
| 2025-12-22 | 30.86 | $30.96 | 18806 |
| 2025-12-19 | 30.84 | $30.89 | 3200 |
| 2025-12-18 | 30.81 | $30.84 | 30217 |
| 2025-12-17 | 30.79 | $30.72 | 7637 |
| 2025-12-16 | 30.78 | $30.83 | 17700 |
| 2025-12-15 | 30.77 | $30.83 | 4600 |
| 2025-12-12 | 30.76 | $30.83 | 12416 |
| 2025-12-11 | 30.76 | $30.98 | 10886 |
| 2025-12-10 | 30.76 | $30.94 | 20100 |
| 2025-12-09 | 30.76 | $30.80 | 26600 |
| 2025-12-08 | 30.76 | $30.82 | 27024 |
| 2025-12-05 | 30.76 | $30.88 | 15000 |
| 2025-12-04 | 30.75 | $30.89 | 10000 |
| 2025-12-03 | 30.74 | $30.90 | 20900 |
| 2025-12-02 | 30.73 | $30.82 | 34400 |
| 2025-12-01 | 30.73 | $30.86 | 42100 |
| 2025-11-28 | 30.74 | $30.97 | 6700 |
| 2025-11-26 | 30.73 | $30.94 | 27437 |
| 2025-11-25 | 30.74 | $30.82 | 37334 |
| 2025-11-24 | 30.75 | $30.68 | 14100 |
| 2025-11-21 | 30.77 | $30.53 | 31600 |
| 2025-11-20 | 30.80 | $30.33 | 31949 |
| 2025-11-19 | 30.82 | $30.51 | 33442 |
| 2025-11-18 | 30.84 | $30.50 | 22337 |
| 2025-11-17 | 30.86 | $30.57 | 32800 |
| 2025-11-14 | 30.88 | $30.69 | 5500 |
| 2025-11-13 | 30.88 | $30.73 | 30705 |
| 2025-11-12 | 30.89 | $30.96 | 13620 |
| 2025-11-11 | 30.87 | $30.97 | 34909 |
| 2025-11-10 | 30.86 | $30.82 | 17234 |
| 2025-11-07 | 30.85 | $30.76 | 46000 |
| 2025-11-06 | 30.83 | $30.67 | 25044 |
| 2025-11-05 | 30.83 | $30.72 | 2608 |
| 2025-11-04 | 30.84 | $30.71 | 9100 |
| 2025-11-03 | 30.83 | $30.91 | 11300 |
| 2025-10-31 | 30.82 | $30.93 | 13211 |
| 2025-10-30 | 30.81 | $30.89 | 6800 |
| 2025-10-29 | 30.80 | $31.01 | 7700 |
| 2025-10-28 | 30.79 | $31.14 | 16000 |
| 2025-10-27 | 30.77 | $31.10 | 15500 |
| 2025-10-24 | 30.74 | $30.99 | 7800 |
| 2025-10-23 | 30.72 | $30.90 | 3400 |
| 2025-10-22 | 30.70 | $30.87 | 8217 |
| 2025-10-21 | 30.68 | $30.90 | 27021 |
| 2025-10-20 | 30.67 | $30.92 | 10900 |
| 2025-10-17 | 30.65 | $30.78 | 4900 |
| 2025-10-16 | 30.65 | $30.76 | 4400 |
| 2025-10-15 | 30.64 | $30.74 | 90318 |
| 2025-10-14 | 30.63 | $30.65 | 11200 |
| 2025-10-13 | 30.63 | $30.64 | 15700 |
| 2025-10-10 | 30.63 | $30.45 | 24400 |
| 2025-10-09 | 30.64 | $30.65 | 11500 |
| 2025-10-08 | 30.63 | $30.76 | 7755 |
| 2025-10-07 | 30.62 | $30.67 | 12500 |
| 2025-10-06 | 30.60 | $30.71 | 10507 |
| 2025-10-03 | 30.59 | $30.71 | 2100 |
| 2025-10-02 | 30.57 | $30.71 | 18400 |
| 2025-10-01 | 30.54 | $30.75 | 10716 |
| 2025-09-30 | 30.50 | $30.68 | 30419 |
| 2025-09-29 | 30.47 | $30.60 | 8946 |
| 2025-09-26 | 30.45 | $30.52 | 1323 |
| 2025-09-25 | 30.43 | $30.45 | 1825 |
| 2025-09-24 | 30.42 | $30.55 | 2839 |
| 2025-09-23 | 30.40 | $30.63 | 41600 |
| 2025-09-22 | 30.37 | $30.66 | 8900 |
| 2025-09-19 | 30.34 | $30.62 | 14600 |
| 2025-09-18 | 30.31 | $30.62 | 7500 |
| 2025-09-17 | 30.27 | $30.61 | 8600 |
| 2025-09-16 | 30.24 | $30.65 | 7200 |
| 2025-09-15 | 30.21 | $30.65 | 14800 |
| 2025-09-12 | 30.18 | $30.52 | 10800 |
| 2025-09-11 | 30.15 | $30.61 | 33126 |
| 2025-09-10 | 30.13 | $30.45 | 39003 |
| 2025-09-09 | 30.10 | $30.35 | 54144 |
| 2025-09-08 | 30.08 | $30.41 | 6100 |
| 2025-09-05 | 30.05 | $30.28 | 5831 |
| 2025-09-04 | 30.03 | $30.18 | 5712 |
| 2025-09-03 | 30.01 | $30.04 | 9100 |
| 2025-09-02 | 30.00 | $30.01 | 5729 |
| 2025-08-29 | 29.99 | $30.13 | 5203 |
| 2025-08-28 | 29.96 | $30.22 | 3834 |
| 2025-08-27 | 29.93 | $30.16 | 2900 |
| 2025-08-26 | 29.91 | $30.10 | 9900 |
| 2025-08-25 | 29.90 | $30.04 | 17746 |
| 2025-08-22 | 29.88 | $30.18 | 5211 |
| 2025-08-21 | 29.86 | $29.91 | 9732 |
| 2025-08-20 | 29.86 | $29.98 | 8100 |
| 2025-08-19 | 29.85 | $29.97 | 5141 |
| 2025-08-18 | 29.83 | $29.99 | 10100 |
| 2025-08-15 | 29.82 | $30.00 | 28600 |
| 2025-08-14 | 29.80 | $30.04 | 10000 |
| 2025-08-13 | 29.77 | $30.09 | 8600 |
| 2025-08-12 | 29.74 | $29.97 | 13710 |
| 2025-08-11 | 29.71 | $29.86 | 3018 |
| 2025-08-08 | 29.70 | $29.87 | 17218 |
| 2025-08-07 | 29.68 | $29.86 | 13017 |
| 2025-08-06 | 29.67 | $29.83 | 14505 |
| 2025-08-05 | 29.66 | $29.74 | 5430 |
| 2025-08-04 | 29.64 | $29.77 | 11303 |
| 2025-08-01 | 29.63 | $29.66 | 13414 |
| 2025-07-31 | 29.62 | $29.65 | 20329 |
| 2025-07-30 | 29.62 | $29.70 | 15600 |
| 2025-07-29 | 29.62 | $29.81 | 20644 |
| 2025-07-28 | 29.61 | $29.72 | 10900 |
| 2025-07-25 | 29.61 | $29.81 | 5900 |
| 2025-07-24 | 29.60 | $29.78 | 14100 |
| 2025-07-23 | 29.58 | $29.81 | 67400 |
| 2025-07-22 | 29.56 | $29.72 | 400 |
| 2025-07-21 | 29.54 | $29.65 | 30800 |
| 2025-07-18 | 29.51 | $29.56 | 13608 |
| 2025-07-17 | 29.49 | $29.57 | 12139 |
| 2025-07-16 | 29.47 | $29.48 | 11300 |
| 2025-07-15 | 29.45 | $29.42 | 14800 |
| 2025-07-14 | 29.43 | $29.53 | 19115 |
| 2025-07-11 | 29.42 | $29.53 | 13200 |
| 2025-07-10 | 29.41 | $29.62 | 12500 |
| 2025-07-09 | 29.38 | $29.59 | 27800 |
| 2025-07-08 | 29.36 | $29.46 | 7925 |
| 2025-07-07 | 29.34 | $29.43 | 16800 |
| 2025-07-03 | 29.32 | $29.63 | 13246 |
| 2025-07-02 | 29.29 | $29.57 | 1501 |
| 2025-07-01 | 29.26 | $29.70 | 24327 |
| 2025-06-30 | 29.23 | $29.71 | 27500 |
| 2025-06-27 | 29.20 | $29.59 | 26124 |
| 2025-06-26 | 29.16 | $29.61 | 13335 |
| 2025-06-25 | 29.13 | $29.42 | 22800 |
| 2025-06-24 | 29.10 | $29.44 | 17700 |
| 2025-06-23 | 29.07 | $29.24 | 11218 |
| 2025-06-20 | 29.04 | $29.09 | 2000 |
| 2025-06-18 | 29.02 | $29.11 | 5300 |
| 2025-06-17 | 29.01 | $29.14 | 21133 |
| 2025-06-16 | 29.00 | $29.19 | 5311 |
| 2025-06-13 | 28.99 | $29.09 | 4711 |
| 2025-06-12 | 28.98 | $29.30 | 1200 |
| 2025-06-11 | 28.95 | $29.21 | 3939 |
| 2025-06-10 | 28.93 | $29.16 | 6100 |
| 2025-06-09 | 28.91 | $29.09 | 6900 |
| 2025-06-06 | 28.88 | $29.06 | 504 |
| 2025-06-05 | 28.85 | $29.04 | 4800 |
| 2025-06-04 | 28.83 | $29.11 | 4043 |
| 2025-06-03 | 28.80 | $28.99 | 4024 |
| 2025-06-02 | 28.77 | $29.02 | 12200 |
| 2025-05-30 | 28.75 | $29.00 | 12033 |
| 2025-05-29 | 28.73 | $28.96 | 1400 |
| 2025-05-28 | 28.71 | $28.86 | 1900 |
| 2025-05-27 | 28.69 | $28.96 | 4005 |
| 2025-05-23 | 28.67 | $28.71 | 1043 |
| 2025-05-22 | 28.65 | $28.72 | 5200 |
| 2025-05-21 | 28.64 | $28.71 | 53500 |
| 2025-05-20 | 28.60 | $28.93 | 1500 |
| 2025-05-19 | 28.54 | $28.98 | 10818 |
| 2025-05-16 | 28.47 | $28.95 | 1649 |
| 2025-05-15 | 28.41 | $28.88 | 2714 |
| 2025-05-14 | 28.36 | $28.72 | 39505 |
| 2025-05-13 | 28.32 | $28.79 | 2804 |
| 2025-05-12 | 28.27 | $28.71 | 3700 |
| 2025-05-09 | 28.22 | $28.54 | 2435 |
| 2025-05-08 | 28.17 | $28.50 | 2033 |
| 2025-05-07 | 28.14 | $28.52 | 6000 |
| 2025-05-06 | 28.06 | $28.48 | 11706 |
| 2025-05-05 | 28.00 | $28.52 | 5404 |
| 2025-05-02 | 27.96 | $28.59 | 7100 |
| 2025-05-01 | 27.94 | $28.52 | 7140 |
| 2025-04-30 | 27.94 | $28.56 | 7600 |
| 2025-04-29 | 27.94 | $28.54 | 3228 |
| 2025-04-28 | 27.94 | $28.45 | 6500 |
| 2025-04-25 | 27.94 | $28.39 | 4600 |
| 2025-04-24 | 27.95 | $28.45 | 4309 |
| 2025-04-23 | 27.96 | $27.98 | 6600 |
| 2025-04-22 | 27.99 | $27.78 | 4111 |
| 2025-04-21 | 28.04 | $27.53 | 2900 |
| 2025-04-17 | 28.09 | $27.83 | 6200 |
| 2025-04-16 | 28.14 | $27.80 | 4600 |
| 2025-04-15 | 28.18 | $27.90 | 11900 |
| 2025-04-14 | 28.21 | $27.86 | 1100 |
| 2025-04-11 | 28.25 | $27.66 | 6300 |
| 2025-04-10 | 28.29 | $27.47 | 3802 |
| 2025-04-09 | 28.33 | $27.92 | 2725 |
| 2025-04-08 | 28.35 | $27.01 | 34708 |
| 2025-04-07 | 28.42 | $27.30 | 34900 |
| 2025-04-04 | 28.48 | $27.59 | 13000 |
| 2025-04-03 | 28.53 | $28.22 | 2500 |
| 2025-04-02 | 28.55 | $28.57 | 2102 |
| 2025-04-01 | 28.56 | $28.60 | 4840 |
| 2025-03-31 | 28.57 | $28.52 | 2300 |
| 2025-03-28 | 28.58 | $28.46 | 1500 |
| 2025-03-27 | 28.61 | $28.54 | 100 |
| 2025-03-26 | 28.62 | $28.57 | 633 |
| 2025-03-25 | 28.64 | $28.74 | 2900 |
| 2025-03-24 | 28.65 | $28.69 | 3445 |
| 2025-03-21 | 28.65 | $28.61 | 6700 |
| 2025-03-20 | 28.67 | $28.67 | 16238 |
| 2025-03-19 | 28.68 | $28.66 | 15800 |
| 2025-03-18 | 28.69 | $28.55 | 10500 |
| 2025-03-17 | 28.71 | $28.60 | 5300 |
| 2025-03-14 | 28.73 | $28.48 | 2314 |
| 2025-03-13 | 28.75 | $28.28 | 1204 |
| 2025-03-12 | 28.77 | $28.35 | 5600 |
| 2025-03-11 | 28.79 | $28.36 | 31342 |
| 2025-03-10 | 28.81 | $28.48 | 41800 |
| 2025-03-07 | 28.82 | $28.66 | 2123 |
| 2025-03-06 | 28.83 | $28.61 | 6620 |
| 2025-03-05 | 28.84 | $28.81 | 1414 |
| 2025-03-04 | 28.83 | $28.69 | 1006 |
| 2025-03-03 | 28.83 | $28.88 | 9700 |
| 2025-02-28 | 28.82 | $28.93 | 3620 |
| 2025-02-27 | 28.81 | $28.77 | 8600 |
| 2025-02-26 | 28.80 | $28.96 | 5229 |
| 2025-02-25 | 28.79 | $28.91 | 2000 |
| 2025-02-24 | 28.77 | $28.81 | 5400 |
| 2025-02-21 | 28.77 | $28.86 | 10000 |
| 2025-02-20 | 28.75 | $28.94 | 6414 |
| 2025-02-19 | 28.74 | $28.91 | 6727 |
| 2025-02-18 | 28.72 | $28.92 | 7310 |
| 2025-02-14 | 28.70 | $28.95 | 10500 |
| 2025-02-13 | 28.67 | $28.87 | 2403 |
| 2025-02-12 | 28.64 | $28.64 | 2900 |
| 2025-02-11 | 28.60 | $28.76 | 6200 |
| 2025-02-10 | 28.56 | $28.78 | 6000 |
| 2025-02-07 | 28.52 | $28.71 | 1900 |
| 2025-02-06 | 28.49 | $28.84 | 2100 |
| 2025-02-05 | 28.46 | $28.83 | 10602 |
| 2025-02-04 | 28.43 | $28.66 | 18300 |
| 2025-02-03 | 28.42 | $28.61 | 4800 |
| 2025-01-31 | 28.39 | $28.64 | 6700 |
| 2025-01-30 | 28.37 | $28.75 | 1400 |
| 2025-01-29 | 28.35 | $28.66 | 5300 |
| 2025-01-28 | 28.33 | $28.66 | 3914 |
| 2025-01-27 | 28.32 | $28.62 | 8605 |
| 2025-01-24 | 28.30 | $28.69 | 22000 |
| 2025-01-23 | 28.28 | $28.62 | 3300 |
| 2025-01-22 | 28.26 | $28.62 | 12800 |
| 2025-01-21 | 28.24 | $28.60 | 4103 |
| 2025-01-17 | 28.23 | $28.42 | 5515 |
| 2025-01-16 | 28.25 | $28.35 | 5147 |
| 2025-01-15 | 28.28 | $28.29 | 5305 |
| 2025-01-14 | 28.31 | $27.96 | 7529 |
| 2025-01-13 | 28.36 | $27.91 | 9335 |
| 2025-01-10 | 28.41 | $27.94 | 3300 |
| 2025-01-08 | 28.47 | $28.19 | 400 |
| 2025-01-07 | 28.51 | $28.17 | 3618 |
| 2025-01-06 | 28.56 | $28.31 | 1323 |
| 2025-01-03 | 28.60 | $28.29 | 4633 |
| 2025-01-02 | 28.65 | $28.18 | 6116 |
| 2024-12-31 | 28.69 | $28.20 | 18900 |
| 2024-12-30 | 28.73 | $28.27 | 3200 |
| 2024-12-27 | 28.77 | $28.27 | 4500 |
| 2024-12-26 | 28.81 | $28.40 | 1217 |
| 2024-12-24 | 28.83 | $28.37 | 823 |
| 2024-12-23 | 28.86 | $28.26 | 2400 |
| 2024-12-20 | 28.88 | $28.23 | 6700 |
| 2024-12-19 | 28.90 | $28.28 | 2749 |
| 2024-12-18 | 28.91 | $28.37 | 13500 |
| 2024-12-17 | 28.93 | $28.83 | 3800 |
| 2024-12-16 | 28.91 | $28.88 | 7600 |
| 2024-12-13 | 28.89 | $28.84 | 3921 |
| 2024-12-12 | 28.88 | $28.92 | 7400 |
| 2024-12-11 | 28.86 | $29.05 | 1223 |
| 2024-12-10 | 28.84 | $29.02 | 400 |
| 2024-12-09 | 28.84 | $29.10 | 32900 |
| 2024-12-06 | 28.82 | $29.18 | 800 |
| 2024-12-05 | 28.81 | $29.14 | 3300 |
| 2024-12-04 | 28.78 | $29.14 | 16602 |
| 2024-12-03 | 28.75 | $29.02 | 4700 |
| 2024-12-02 | 28.72 | $29.09 | 5900 |
| 2024-11-29 | 28.69 | $29.07 | 4808 |
| 2024-11-27 | 28.66 | $28.91 | 6411 |
| 2024-11-26 | 28.65 | $28.88 | 5015 |
| 2024-11-25 | 28.64 | $28.90 | 6100 |
| 2024-11-22 | 28.62 | $28.71 | 4430 |
| 2024-11-21 | 28.62 | $28.63 | 7935 |
| 2024-11-20 | 28.62 | $28.60 | 5400 |
| 2024-11-19 | 28.63 | $28.61 | 400 |
| 2024-11-18 | 28.63 | $28.54 | 3414 |
| 2024-11-15 | 28.65 | $28.47 | 13000 |
| 2024-11-14 | 28.67 | $28.57 | 1600 |
| 2024-11-13 | 28.69 | $28.64 | 11400 |
| 2024-11-12 | 28.70 | $28.66 | 2800 |
| 2024-11-11 | 28.72 | $28.84 | 218 |
| 2024-11-08 | 28.72 | $28.86 | 2300 |
| 2024-11-07 | 28.72 | $28.87 | 2410 |
| 2024-11-06 | 28.72 | $28.61 | 2100 |
| 2024-11-05 | 28.73 | $28.60 | 2017 |
| 2024-11-04 | 28.74 | $28.42 | 2121 |
| 2024-11-01 | 28.76 | $28.41 | 4300 |
| 2024-10-31 | 28.78 | $28.47 | 12040 |
| 2024-10-30 | 28.81 | $28.63 | 8300 |
| 2024-10-29 | 28.83 | $28.68 | 14301 |
| 2024-10-28 | 28.85 | $28.67 | 1208 |
| 2024-10-25 | 28.88 | $28.63 | 4100 |
| 2024-10-24 | 28.90 | $28.70 | 1900 |
| 2024-10-23 | 28.93 | $28.63 | 7400 |
| 2024-10-22 | 28.95 | $28.78 | 1136 |
| 2024-10-21 | 28.97 | $28.80 | 2500 |
| 2024-10-18 | 28.98 | $28.94 | 20200 |
| 2024-10-17 | 28.99 | $28.90 | 5622 |
| 2024-10-16 | 29.00 | $28.98 | 3800 |
| 2024-10-15 | 28.99 | $28.90 | 4400 |
| 2024-10-14 | 29.00 | $28.94 | 122 |
| 2024-10-11 | 29.00 | $28.91 | 1900 |
| 2024-10-10 | 29.00 | $28.81 | 400 |
| 2024-10-09 | 29.00 | $28.83 | 2700 |
| 2024-10-08 | 29.00 | $28.82 | 5700 |
| 2024-10-07 | 28.99 | $28.77 | 5005 |
| 2024-10-04 | 28.98 | $28.89 | 2800 |
| 2024-10-03 | 28.96 | $28.90 | 29200 |
| 2024-10-02 | 28.95 | $29.04 | 1700 |
| 2024-10-01 | 28.92 | $29.16 | 739 |
| 2024-09-30 | 28.90 | $29.17 | 8434 |
| 2024-09-27 | 28.87 | $29.19 | 5000 |
| 2024-09-26 | 28.85 | $29.17 | 4400 |
| 2024-09-25 | 28.82 | $29.05 | 1000 |
| 2024-09-24 | 28.81 | $29.15 | 5200 |
| 2024-09-23 | 28.79 | $29.09 | 35827 |
| 2024-09-20 | 28.77 | $29.04 | 6632 |
| 2024-09-19 | 28.75 | $29.10 | 4709 |
| 2024-09-18 | 28.73 | $28.91 | 1549 |
| 2024-09-17 | 28.72 | $28.99 | 9119 |
| 2024-09-16 | 28.70 | $29.02 | 5725 |
| 2024-09-13 | 28.67 | $28.93 | 1120 |
| 2024-09-12 | 28.64 | $28.84 | 2916 |
| 2024-09-11 | 28.61 | $28.78 | 1030 |
| 2024-09-10 | 28.59 | $28.66 | 700 |
| 2024-09-09 | 28.55 | $28.56 | 2100 |
| 2024-09-06 | 28.52 | $28.45 | 4700 |
| 2024-09-05 | 28.49 | $28.62 | 236 |
| 2024-09-04 | 28.44 | $28.60 | 1500 |
| 2024-09-03 | 28.40 | $28.60 | 7328 |
| 2024-08-30 | 28.36 | $28.71 | 2914 |
| 2024-08-29 | 28.33 | $28.66 | 24000 |
| 2024-08-28 | 28.30 | $28.70 | 12933 |
| 2024-08-27 | 28.28 | $28.78 | 2100 |
| 2024-08-26 | 28.24 | $28.76 | 2441 |
| 2024-08-23 | 28.21 | $28.78 | 3513 |
| 2024-08-22 | 28.17 | $28.54 | 12937 |
| 2024-08-21 | 28.13 | $28.71 | 2740 |
| 2024-08-20 | 28.09 | $28.61 | 348 |
| 2024-08-19 | 28.06 | $28.60 | 2000 |
| 2024-08-16 | 28.04 | $28.47 | 5323 |
| 2024-08-15 | 28.02 | $28.37 | 500 |
| 2024-08-14 | 28.00 | $28.29 | 700 |
| 2024-08-13 | 28.00 | $28.23 | 200 |
| 2024-08-12 | 28.01 | $27.99 | 156 |
| 2024-08-09 | 28.02 | $27.97 | 202 |
| 2024-08-08 | 28.04 | $27.85 | 500 |
| 2024-08-07 | 28.05 | $27.67 | 3300 |
| 2024-08-06 | 28.07 | $27.77 | 7800 |
| 2024-08-05 | 28.08 | $27.77 | 500 |
| 2024-08-02 | 28.09 | $28.08 | 249 |
| 2024-08-01 | 28.09 | $28.14 | 2436 |
| 2024-07-31 | 28.07 | $28.26 | 100 |
| 2024-07-30 | 28.04 | $28.03 | 7500 |
| 2024-07-29 | 28.03 | $28.01 | 3900 |
| 2024-07-26 | 28.01 | $28.02 | 6406 |
| 2024-07-25 | 28.01 | $27.82 | 1800 |
| 2024-07-24 | 28.01 | $27.83 | 1300 |
| 2024-07-23 | 28.01 | $28.08 | 647 |
| 2024-07-22 | 28.00 | $28.13 | 11200 |
| 2024-07-19 | 27.99 | $27.99 | 400 |
| 2024-07-18 | 27.99 | $28.12 | 2119 |
| 2024-07-17 | 27.98 | $28.26 | 2724 |
| 2024-07-16 | 27.96 | $28.37 | 2435 |
| 2024-07-15 | 27.93 | $28.25 | 6216 |
| 2024-07-12 | 27.91 | $28.27 | 200 |
| 2024-07-11 | 27.89 | $28.19 | 7800 |
| 2024-07-10 | 27.86 | $28.07 | 12002 |
| 2024-07-09 | 27.83 | $27.95 | 1800 |
| 2024-07-08 | 27.81 | $27.98 | 4230 |
| 2024-07-05 | 27.80 | $27.98 | 3600 |
| 2024-07-03 | 27.79 | $27.83 | 112 |
| 2024-07-02 | 27.78 | $27.68 | 2039 |
| 2024-07-01 | 27.78 | $27.68 | 1247 |
| 2024-06-28 | 27.77 | $27.78 | 600 |
| 2024-06-27 | 27.74 | $27.86 | 13000 |
| 2024-06-26 | 27.72 | $27.84 | 9200 |
| 2024-06-25 | 27.70 | $27.93 | 9800 |
| 2024-06-24 | 27.68 | $27.93 | 12407 |
| 2024-06-21 | 27.65 | $27.87 | 1026 |
| 2024-06-20 | 27.64 | $27.90 | 300 |
| 2024-06-18 | 27.63 | $27.94 | 1336 |
| 2024-06-17 | 27.61 | $27.84 | 100 |
| 2024-06-14 | 27.60 | $27.83 | 614 |
| 2024-06-13 | 27.60 | $27.84 | 1535 |
| 2024-06-12 | 27.59 | $27.80 | 100 |
| 2024-06-11 | 27.57 | $27.61 | 500 |
| 2024-06-10 | 27.56 | $27.57 | 2248 |
| 2024-06-07 | 27.55 | $27.59 | 5100 |
| 2024-06-06 | 27.54 | $27.77 | 2802 |
| 2024-06-05 | 27.52 | $27.74 | 2624 |
| 2024-06-04 | 27.50 | $27.59 | 100 |
| 2024-06-03 | 27.48 | $27.59 | 1200 |
| 2024-05-31 | 27.46 | $27.48 | 100 |
| 2024-05-30 | 27.44 | $27.35 | 600 |
| 2024-05-29 | 27.41 | $27.29 | 4219 |
| 2024-05-28 | 27.39 | $27.46 | 305 |
| 2024-05-24 | 27.37 | $27.56 | 1305 |
| 2024-05-23 | 27.34 | $27.47 | 2415 |
| 2024-05-22 | 27.30 | $27.59 | 1900 |
| 2024-05-21 | 27.27 | $27.66 | 3800 |
| 2024-05-20 | 27.23 | $27.63 | 15608 |
| 2024-05-17 | 27.19 | $27.65 | 720 |
| 2024-05-16 | 27.14 | $27.67 | 3900 |
| 2024-05-15 | 27.09 | $27.71 | 6024 |
| 2024-05-14 | 27.04 | $27.49 | 14600 |
| 2024-05-13 | 27.00 | $27.39 | 6521 |
| 2024-05-10 | 26.98 | $27.36 | 17049 |
| 2024-05-09 | 26.96 | $27.40 | 502 |
| 2024-05-08 | 26.95 | $27.28 | 3900 |
| 2024-05-07 | 26.94 | $27.33 | 7448 |
| 2024-05-06 | 26.94 | $27.27 | 9800 |
| 2024-05-03 | 26.95 | $27.16 | 500 |
| 2024-05-02 | 26.95 | $26.98 | 2438 |
| 2024-05-01 | 26.97 | $26.88 | 4532 |
| 2024-04-30 | 27.00 | $26.83 | 11013 |
| 2024-04-29 | 27.03 | $27.01 | 2500 |
| 2024-04-26 | 27.05 | $26.95 | 400 |
| 2024-04-25 | 27.09 | $26.81 | 2722 |
| 2024-04-24 | 27.13 | $26.88 | 2427 |
| 2024-04-23 | 27.16 | $26.92 | 100 |
| 2024-04-22 | 27.19 | $26.77 | 220 |
| 2024-04-19 | 27.23 | $26.67 | 2315 |
| 2024-04-18 | 27.28 | $26.70 | 1737 |
| 2024-04-17 | 27.32 | $26.76 | 309 |
| 2024-04-16 | 27.35 | $26.72 | 440 |
| 2024-04-15 | 27.38 | $26.82 | 500 |
| 2024-04-12 | 27.40 | $27.03 | 1511 |
| 2024-04-11 | 27.41 | $27.16 | 800 |
| 2024-04-10 | 27.43 | $27.10 | 329 |
| 2024-04-09 | 27.45 | $27.41 | 648 |
| 2024-04-08 | 27.45 | $27.34 | 400 |
| 2024-04-05 | 27.46 | $27.35 | 305 |
| 2024-04-04 | 27.47 | $27.35 | 300 |
| 2024-04-03 | 27.47 | $27.39 | 1600 |
| 2024-04-02 | 27.47 | $27.36 | 840 |
| 2024-04-01 | 27.46 | $27.52 | 2800 |
| 2024-03-28 | 27.46 | $27.67 | 500 |
| 2024-03-27 | 27.43 | $27.66 | 300 |
| 2024-03-26 | 27.41 | $27.52 | 115 |
| 2024-03-25 | 27.39 | $27.52 | 600 |
| 2024-03-22 | 27.37 | $27.57 | 1132 |
| 2024-03-21 | 27.35 | $27.56 | 1500 |
| 2024-03-20 | 27.33 | $27.51 | 100 |
| 2024-03-19 | 27.30 | $27.37 | 11037 |
| 2024-03-18 | 27.28 | $27.29 | 921 |
| 2024-03-15 | 27.27 | $27.26 | 3000 |
| 2024-03-14 | 27.26 | $27.32 | 3600 |
| 2024-03-13 | 27.24 | $27.47 | 4000 |
| 2024-03-12 | 27.20 | $27.52 | 2804 |
| 2024-03-11 | 27.18 | $27.46 | 345 |
| 2024-03-08 | 27.16 | $27.50 | 534 |
| 2024-03-07 | 27.13 | $27.53 | 1200 |
| 2024-03-06 | 27.11 | $27.41 | 2737 |
| 2024-03-05 | 27.09 | $27.30 | 3134 |
| 2024-03-04 | 27.07 | $27.29 | 439 |
| 2024-03-01 | 27.06 | $27.37 | 3620 |
| 2024-02-29 | 27.05 | $27.22 | 600 |
| 2024-02-28 | 27.03 | $27.13 | 1139 |
| 2024-02-27 | 27.03 | $27.14 | 200 |
| 2024-02-26 | 27.02 | $27.15 | 100 |
| 2024-02-23 | 27.01 | $27.20 | 300 |
| 2024-02-22 | 27.00 | $27.12 | 200 |
| 2024-02-21 | 26.98 | $26.94 | 2121 |
| 2024-02-20 | 26.97 | $26.99 | 329 |
| 2024-02-16 | 26.97 | $26.99 | 609 |
| 2024-02-15 | 26.95 | $27.06 | 100 |
| 2024-02-14 | 26.93 | $26.94 | 541 |
| 2024-02-13 | 26.92 | $26.75 | 1300 |
| 2024-02-12 | 26.92 | $27.08 | 400 |
| 2024-02-09 | 26.91 | $27.04 | 900 |
| 2024-02-08 | 26.90 | $27.00 | 100 |
| 2024-02-07 | 26.90 | $27.06 | 100 |
| 2024-02-06 | 26.88 | $27.01 | 413 |
| 2024-02-05 | 26.87 | $26.88 | 1400 |
| 2024-02-02 | 26.86 | $27.05 | 600 |
| 2024-02-01 | 26.85 | $27.19 | 1700 |
| 2024-01-31 | 26.83 | $26.97 | 3600 |
| 2024-01-30 | 26.82 | $27.04 | 136 |
| 2024-01-29 | 26.82 | $27.03 | 6800 |
| 2024-01-26 | 26.83 | $26.90 | 6200 |
| 2024-01-25 | 26.84 | $26.90 | 602 |
| 2024-01-24 | 26.84 | $26.79 | 12746 |
| 2024-01-23 | 26.85 | $26.80 | 200 |
| 2024-01-22 | 26.86 | $26.83 | 300 |
| 2024-01-19 | 26.86 | $26.76 | 17600 |
| 2024-01-18 | 26.88 | $26.67 | 825 |
| 2024-01-17 | 26.89 | $26.61 | 337 |
| 2024-01-16 | 26.90 | $26.73 | 11200 |
| 2024-01-12 | 26.91 | $26.95 | 1829 |
| 2024-01-11 | 26.90 | $26.90 | 15500 |
| 2024-01-10 | 26.87 | $26.84 | 137 |
| 2024-01-09 | 26.85 | $26.80 | 2614 |
| 2024-01-08 | 26.82 | $26.85 | 1239 |
| 2024-01-05 | 26.79 | $26.68 | 928 |
| 2024-01-04 | 26.77 | $26.73 | 1547 |
| 2024-01-03 | 26.74 | $26.81 | 600 |
| 2024-01-02 | 26.71 | $26.87 | 700 |
| 2023-12-29 | 26.68 | $27.03 | 723 |
| 2023-12-28 | 26.64 | $27.10 | 800 |
| 2023-12-27 | 26.59 | $27.10 | 1142 |
| 2023-12-26 | 26.54 | $26.99 | 335 |
| 2023-12-22 | 26.49 | $26.90 | 208 |
| 2023-12-21 | 26.44 | $27.02 | 304 |
| 2023-12-20 | 26.38 | $26.94 | 312 |
| 2023-12-19 | 26.33 | $26.98 | 100 |
| 2023-12-18 | 26.28 | $26.89 | 2500 |
| 2023-12-15 | 26.22 | $26.91 | 100 |
| 2023-12-14 | 26.17 | $26.95 | 2109 |
| 2023-12-13 | 26.10 | $26.72 | 1917 |
| 2023-12-12 | 26.05 | $26.35 | 100 |
| 2023-12-11 | 26.00 | $26.29 | 225 |
| 2023-12-08 | 25.95 | $26.28 | 100 |
| 2023-12-07 | 25.90 | $26.31 | 100 |
| 2023-12-06 | 25.85 | $26.24 | 441 |
| 2023-12-05 | 25.81 | $26.21 | 1019 |
| 2023-12-04 | 25.76 | $26.14 | 200 |
| 2023-12-01 | 25.72 | $26.34 | 2200 |
| 2023-11-30 | 25.66 | $26.09 | 1113 |
| 2023-11-29 | 25.60 | $26.13 | 315 |
| 2023-11-28 | 25.52 | $26.06 | 500 |
| 2023-11-27 | 25.44 | $25.97 | 1507 |
| 2023-11-24 | 25.37 | $25.90 | 13800 |
| 2023-11-22 | 25.30 | $25.94 | 100 |
| 2023-11-21 | 25.22 | $25.90 | 100 |
| 2023-11-20 | 25.17 | $25.92 | 106 |
| 2023-11-17 | 25.10 | $25.82 | 1432 |
| 2023-11-16 | 25.04 | $25.74 | 100 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
31.90
2026-08-12
Close Price
$32.08
Vol: 13100
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
25.18
Average
29.15
Maximum
31.99
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 31.90 | $32.08 | 13100 |
| 2026-08-11 | 31.88 | $32.02 | 13834 |
| 2026-08-10 | 31.86 | $32.02 | 26129 |
| 2026-08-07 | 31.84 | $32.09 | 7900 |
| 2026-08-06 | 31.82 | $31.97 | 9335 |
| 2026-08-05 | 31.80 | $32.07 | 10500 |
| 2026-08-04 | 31.77 | $32.06 | 3500 |
| 2026-08-03 | 31.74 | $31.84 | 18349 |
| 2026-07-31 | 31.73 | $31.70 | 17500 |
| 2026-07-30 | 31.74 | $31.69 | 22500 |
| 2026-07-29 | 31.74 | $31.46 | 4035 |
| 2026-07-28 | 31.77 | $31.67 | 13112 |
| 2026-07-27 | 31.78 | $31.63 | 27000 |
| 2026-07-24 | 31.80 | $31.57 | 9038 |
| 2026-07-23 | 31.82 | $31.53 | 7008 |
| 2026-07-22 | 31.85 | $31.74 | 841 |
| 2026-07-21 | 31.87 | $31.76 | 3500 |
| 2026-07-20 | 31.88 | $31.66 | 11500 |
| 2026-07-17 | 31.90 | $31.75 | 9600 |
| 2026-07-16 | 31.92 | $31.82 | 12219 |
| 2026-07-15 | 31.93 | $31.93 | 7500 |
| 2026-07-14 | 31.92 | $31.85 | 18500 |
| 2026-07-13 | 31.93 | $31.74 | 10500 |
| 2026-07-10 | 31.95 | $31.93 | 10738 |
| 2026-07-09 | 31.96 | $31.90 | 20217 |
| 2026-07-08 | 31.96 | $31.87 | 27400 |
| 2026-07-07 | 31.97 | $31.86 | 39637 |
| 2026-07-06 | 31.98 | $32.03 | 13202 |
| 2026-07-02 | 31.98 | $31.89 | 16817 |
| 2026-07-01 | 31.99 | $32.03 | 21700 |
| 2026-06-30 | 31.98 | $32.12 | 3200 |
| 2026-06-29 | 31.97 | $32.10 | 13035 |
| 2026-06-26 | 31.95 | $31.97 | 4800 |
| 2026-06-25 | 31.95 | $31.99 | 21800 |
| 2026-06-24 | 31.95 | $31.94 | 16700 |
| 2026-06-23 | 31.95 | $31.87 | 12540 |
| 2026-06-22 | 31.96 | $32.07 | 31000 |
| 2026-06-18 | 31.94 | $32.13 | 13334 |
| 2026-06-17 | 31.92 | $31.95 | 18200 |
| 2026-06-16 | 31.92 | $32.17 | 6801 |
| 2026-06-15 | 31.90 | $32.17 | 12942 |
| 2026-06-12 | 31.87 | $31.97 | 30503 |
| 2026-06-11 | 31.86 | $31.94 | 20500 |
| 2026-06-10 | 31.85 | $31.57 | 13041 |
| 2026-06-09 | 31.88 | $31.74 | 25100 |
| 2026-06-08 | 31.89 | $31.71 | 31711 |
| 2026-06-05 | 31.91 | $31.68 | 22500 |
| 2026-06-04 | 31.93 | $32.12 | 9900 |
| 2026-06-03 | 31.91 | $32.05 | 2400 |
| 2026-06-02 | 31.90 | $32.19 | 15800 |
| 2026-06-01 | 31.87 | $32.21 | 3900 |
| 2026-05-29 | 31.83 | $32.19 | 7500 |
| 2026-05-28 | 31.80 | $32.17 | 8200 |
| 2026-05-27 | 31.76 | $32.07 | 23815 |
| 2026-05-26 | 31.72 | $32.08 | 18433 |
| 2026-05-22 | 31.69 | $31.88 | 14700 |
| 2026-05-21 | 31.67 | $31.81 | 4121 |
| 2026-05-20 | 31.65 | $31.76 | 3900 |
| 2026-05-19 | 31.64 | $31.49 | 10000 |
| 2026-05-18 | 31.65 | $31.64 | 11500 |
| 2026-05-15 | 31.66 | $31.65 | 12819 |
| 2026-05-14 | 31.66 | $31.94 | 4616 |
| 2026-05-13 | 31.63 | $31.89 | 13100 |
| 2026-05-12 | 31.60 | $31.81 | 6200 |
| 2026-05-11 | 31.58 | $31.93 | 15600 |
| 2026-05-08 | 31.54 | $31.95 | 19529 |
| 2026-05-07 | 31.50 | $31.79 | 3106 |
| 2026-05-06 | 31.47 | $31.95 | 4300 |
| 2026-05-05 | 31.42 | $31.63 | 15008 |
| 2026-05-04 | 31.39 | $31.48 | 2121 |
| 2026-05-01 | 31.38 | $31.67 | 4125 |
| 2026-04-30 | 31.35 | $31.64 | 5600 |
| 2026-04-29 | 31.32 | $31.40 | 2726 |
| 2026-04-28 | 31.32 | $31.53 | 29300 |
| 2026-04-27 | 31.29 | $31.60 | 11604 |
| 2026-04-24 | 31.26 | $31.63 | 4312 |
| 2026-04-23 | 31.22 | $31.48 | 10206 |
| 2026-04-22 | 31.19 | $31.58 | 2900 |
| 2026-04-21 | 31.15 | $31.46 | 11000 |
| 2026-04-20 | 31.12 | $31.66 | 5209 |
| 2026-04-17 | 31.06 | $31.69 | 5047 |
| 2026-04-16 | 31.00 | $31.47 | 9500 |
| 2026-04-15 | 30.95 | $31.47 | 7200 |
| 2026-04-14 | 30.89 | $31.45 | 11911 |
| 2026-04-13 | 30.84 | $31.27 | 18800 |
| 2026-04-10 | 30.79 | $31.11 | 6805 |
| 2026-04-09 | 30.76 | $31.14 | 12708 |
| 2026-04-08 | 30.72 | $31.07 | 14800 |
| 2026-04-07 | 30.68 | $30.69 | 3500 |
| 2026-04-06 | 30.68 | $30.67 | 6422 |
| 2026-04-02 | 30.68 | $30.61 | 13100 |
| 2026-04-01 | 30.69 | $30.68 | 25222 |
| 2026-03-31 | 30.69 | $30.61 | 39300 |
| 2026-03-30 | 30.69 | $30.19 | 22713 |
| 2026-03-27 | 30.75 | $30.13 | 15470 |
| 2026-03-26 | 30.81 | $30.31 | 15500 |
| 2026-03-25 | 30.87 | $30.59 | 34913 |
| 2026-03-24 | 30.90 | $30.45 | 37444 |
| 2026-03-23 | 30.94 | $30.54 | 19700 |
| 2026-03-20 | 30.98 | $30.28 | 26300 |
| 2026-03-19 | 31.06 | $30.69 | 11300 |
| 2026-03-18 | 31.10 | $30.69 | 11700 |
| 2026-03-17 | 31.14 | $30.95 | 9100 |
| 2026-03-16 | 31.16 | $30.87 | 6300 |
| 2026-03-13 | 31.19 | $30.64 | 3300 |
| 2026-03-12 | 31.25 | $30.74 | 32916 |
| 2026-03-11 | 31.30 | $31.00 | 12124 |
| 2026-03-10 | 31.33 | $31.09 | 1500 |
| 2026-03-09 | 31.36 | $31.15 | 24531 |
| 2026-03-06 | 31.38 | $31.00 | 13300 |
| 2026-03-05 | 31.42 | $31.14 | 9400 |
| 2026-03-04 | 31.45 | $31.35 | 6200 |
| 2026-03-03 | 31.46 | $31.25 | 21300 |
| 2026-03-02 | 31.48 | $31.57 | 11910 |
| 2026-02-27 | 31.48 | $31.70 | 9000 |
| 2026-02-26 | 31.45 | $31.71 | 9832 |
| 2026-02-25 | 31.42 | $31.71 | 8800 |
| 2026-02-24 | 31.39 | $31.62 | 8200 |
| 2026-02-23 | 31.37 | $31.52 | 8300 |
| 2026-02-20 | 31.36 | $31.58 | 5500 |
| 2026-02-19 | 31.33 | $31.50 | 4900 |
| 2026-02-18 | 31.31 | $31.50 | 21800 |
| 2026-02-17 | 31.29 | $31.49 | 42500 |
| 2026-02-13 | 31.27 | $31.47 | 3807 |
| 2026-02-12 | 31.25 | $31.40 | 23203 |
| 2026-02-11 | 31.24 | $31.48 | 25800 |
| 2026-02-10 | 31.21 | $31.47 | 5133 |
| 2026-02-09 | 31.18 | $31.41 | 18700 |
| 2026-02-06 | 31.16 | $31.31 | 27300 |
| 2026-02-05 | 31.15 | $31.06 | 8543 |
| 2026-02-04 | 31.15 | $31.13 | 19500 |
| 2026-02-03 | 31.16 | $31.17 | 27134 |
| 2026-02-02 | 31.16 | $31.25 | 23440 |
| 2026-01-30 | 31.15 | $31.23 | 13000 |
| 2026-01-29 | 31.14 | $31.33 | 10941 |
| 2026-01-28 | 31.12 | $31.32 | 24400 |
| 2026-01-27 | 31.09 | $31.35 | 12000 |
| 2026-01-26 | 31.07 | $31.26 | 19800 |
| 2026-01-23 | 31.05 | $31.19 | 6800 |
| 2026-01-22 | 31.03 | $31.14 | 13800 |
| 2026-01-21 | 31.02 | $31.07 | 13204 |
| 2026-01-20 | 31.02 | $30.87 | 11206 |
| 2026-01-16 | 31.03 | $31.15 | 20204 |
| 2026-01-15 | 31.02 | $31.19 | 9220 |
| 2026-01-14 | 31.00 | $31.16 | 15008 |
| 2026-01-13 | 30.98 | $31.16 | 38833 |
| 2026-01-12 | 30.97 | $31.16 | 49400 |
| 2026-01-09 | 30.95 | $31.14 | 132746 |
| 2026-01-08 | 30.93 | $31.03 | 62800 |
| 2026-01-07 | 30.91 | $31.07 | 43300 |
| 2026-01-06 | 30.90 | $31.07 | 58700 |
| 2026-01-05 | 30.88 | $31.03 | 20133 |
| 2026-01-02 | 30.86 | $30.87 | 67819 |
| 2025-12-31 | 30.86 | $30.81 | 11812 |
| 2025-12-30 | 30.87 | $30.92 | 33200 |
| 2025-12-29 | 30.86 | $30.92 | 14800 |
| 2025-12-26 | 30.86 | $30.94 | 8200 |
| 2025-12-24 | 30.85 | $30.93 | 8242 |
| 2025-12-23 | 30.84 | $30.85 | 31300 |
| 2025-12-22 | 30.84 | $30.96 | 18806 |
| 2025-12-19 | 30.83 | $30.89 | 3200 |
| 2025-12-18 | 30.82 | $30.84 | 30217 |
| 2025-12-17 | 30.82 | $30.72 | 7637 |
| 2025-12-16 | 30.83 | $30.83 | 17700 |
| 2025-12-15 | 30.83 | $30.83 | 4600 |
| 2025-12-12 | 30.83 | $30.83 | 12416 |
| 2025-12-11 | 30.83 | $30.98 | 10886 |
| 2025-12-10 | 30.81 | $30.94 | 20100 |
| 2025-12-09 | 30.80 | $30.80 | 26600 |
| 2025-12-08 | 30.80 | $30.82 | 27024 |
| 2025-12-05 | 30.79 | $30.88 | 15000 |
| 2025-12-04 | 30.79 | $30.89 | 10000 |
| 2025-12-03 | 30.77 | $30.90 | 20900 |
| 2025-12-02 | 30.76 | $30.82 | 34400 |
| 2025-12-01 | 30.75 | $30.86 | 42100 |
| 2025-11-28 | 30.74 | $30.97 | 6700 |
| 2025-11-26 | 30.72 | $30.94 | 27437 |
| 2025-11-25 | 30.70 | $30.82 | 37334 |
| 2025-11-24 | 30.68 | $30.68 | 14100 |
| 2025-11-21 | 30.68 | $30.53 | 31600 |
| 2025-11-20 | 30.70 | $30.33 | 31949 |
| 2025-11-19 | 30.74 | $30.51 | 33442 |
| 2025-11-18 | 30.76 | $30.50 | 22337 |
| 2025-11-17 | 30.79 | $30.57 | 32800 |
| 2025-11-14 | 30.81 | $30.69 | 5500 |
| 2025-11-13 | 30.83 | $30.73 | 30705 |
| 2025-11-12 | 30.84 | $30.96 | 13620 |
| 2025-11-11 | 30.82 | $30.97 | 34909 |
| 2025-11-10 | 30.81 | $30.82 | 17234 |
| 2025-11-07 | 30.81 | $30.76 | 46000 |
| 2025-11-06 | 30.81 | $30.67 | 25044 |
| 2025-11-05 | 30.83 | $30.72 | 2608 |
| 2025-11-04 | 30.84 | $30.71 | 9100 |
| 2025-11-03 | 30.85 | $30.91 | 11300 |
| 2025-10-31 | 30.85 | $30.93 | 13211 |
| 2025-10-30 | 30.84 | $30.89 | 6800 |
| 2025-10-29 | 30.83 | $31.01 | 7700 |
| 2025-10-28 | 30.82 | $31.14 | 16000 |
| 2025-10-27 | 30.78 | $31.10 | 15500 |
| 2025-10-24 | 30.75 | $30.99 | 7800 |
| 2025-10-23 | 30.72 | $30.90 | 3400 |
| 2025-10-22 | 30.70 | $30.87 | 8217 |
| 2025-10-21 | 30.69 | $30.90 | 27021 |
| 2025-10-20 | 30.66 | $30.92 | 10900 |
| 2025-10-17 | 30.64 | $30.78 | 4900 |
| 2025-10-16 | 30.62 | $30.76 | 4400 |
| 2025-10-15 | 30.61 | $30.74 | 90318 |
| 2025-10-14 | 30.59 | $30.65 | 11200 |
| 2025-10-13 | 30.59 | $30.64 | 15700 |
| 2025-10-10 | 30.58 | $30.45 | 24400 |
| 2025-10-09 | 30.59 | $30.65 | 11500 |
| 2025-10-08 | 30.59 | $30.76 | 7755 |
| 2025-10-07 | 30.57 | $30.67 | 12500 |
| 2025-10-06 | 30.56 | $30.71 | 10507 |
| 2025-10-03 | 30.54 | $30.71 | 2100 |
| 2025-10-02 | 30.53 | $30.71 | 18400 |
| 2025-10-01 | 30.51 | $30.75 | 10716 |
| 2025-09-30 | 30.48 | $30.68 | 30419 |
| 2025-09-29 | 30.46 | $30.60 | 8946 |
| 2025-09-26 | 30.45 | $30.52 | 1323 |
| 2025-09-25 | 30.44 | $30.45 | 1825 |
| 2025-09-24 | 30.44 | $30.55 | 2839 |
| 2025-09-23 | 30.42 | $30.63 | 41600 |
| 2025-09-22 | 30.40 | $30.66 | 8900 |
| 2025-09-19 | 30.38 | $30.62 | 14600 |
| 2025-09-18 | 30.35 | $30.62 | 7500 |
| 2025-09-17 | 30.32 | $30.61 | 8600 |
| 2025-09-16 | 30.29 | $30.65 | 7200 |
| 2025-09-15 | 30.25 | $30.65 | 14800 |
| 2025-09-12 | 30.21 | $30.52 | 10800 |
| 2025-09-11 | 30.18 | $30.61 | 33126 |
| 2025-09-10 | 30.13 | $30.45 | 39003 |
| 2025-09-09 | 30.10 | $30.35 | 54144 |
| 2025-09-08 | 30.07 | $30.41 | 6100 |
| 2025-09-05 | 30.04 | $30.28 | 5831 |
| 2025-09-04 | 30.01 | $30.18 | 5712 |
| 2025-09-03 | 30.00 | $30.04 | 9100 |
| 2025-09-02 | 29.99 | $30.01 | 5729 |
| 2025-08-29 | 29.99 | $30.13 | 5203 |
| 2025-08-28 | 29.98 | $30.22 | 3834 |
| 2025-08-27 | 29.95 | $30.16 | 2900 |
| 2025-08-26 | 29.93 | $30.10 | 9900 |
| 2025-08-25 | 29.91 | $30.04 | 17746 |
| 2025-08-22 | 29.90 | $30.18 | 5211 |
| 2025-08-21 | 29.87 | $29.91 | 9732 |
| 2025-08-20 | 29.86 | $29.98 | 8100 |
| 2025-08-19 | 29.85 | $29.97 | 5141 |
| 2025-08-18 | 29.84 | $29.99 | 10100 |
| 2025-08-15 | 29.82 | $30.00 | 28600 |
| 2025-08-14 | 29.80 | $30.04 | 10000 |
| 2025-08-13 | 29.78 | $30.09 | 8600 |
| 2025-08-12 | 29.74 | $29.97 | 13710 |
| 2025-08-11 | 29.72 | $29.86 | 3018 |
| 2025-08-08 | 29.70 | $29.87 | 17218 |
| 2025-08-07 | 29.69 | $29.86 | 13017 |
| 2025-08-06 | 29.67 | $29.83 | 14505 |
| 2025-08-05 | 29.65 | $29.74 | 5430 |
| 2025-08-04 | 29.64 | $29.77 | 11303 |
| 2025-08-01 | 29.63 | $29.66 | 13414 |
| 2025-07-31 | 29.62 | $29.65 | 20329 |
| 2025-07-30 | 29.62 | $29.70 | 15600 |
| 2025-07-29 | 29.61 | $29.81 | 20644 |
| 2025-07-28 | 29.59 | $29.72 | 10900 |
| 2025-07-25 | 29.58 | $29.81 | 5900 |
| 2025-07-24 | 29.55 | $29.78 | 14100 |
| 2025-07-23 | 29.53 | $29.81 | 67400 |
| 2025-07-22 | 29.50 | $29.72 | 400 |
| 2025-07-21 | 29.48 | $29.65 | 30800 |
| 2025-07-18 | 29.46 | $29.56 | 13608 |
| 2025-07-17 | 29.45 | $29.57 | 12139 |
| 2025-07-16 | 29.44 | $29.48 | 11300 |
| 2025-07-15 | 29.43 | $29.42 | 14800 |
| 2025-07-14 | 29.43 | $29.53 | 19115 |
| 2025-07-11 | 29.42 | $29.53 | 13200 |
| 2025-07-10 | 29.41 | $29.62 | 12500 |
| 2025-07-09 | 29.39 | $29.59 | 27800 |
| 2025-07-08 | 29.37 | $29.46 | 7925 |
| 2025-07-07 | 29.36 | $29.43 | 16800 |
| 2025-07-03 | 29.35 | $29.63 | 13246 |
| 2025-07-02 | 29.32 | $29.57 | 1501 |
| 2025-07-01 | 29.30 | $29.70 | 24327 |
| 2025-06-30 | 29.25 | $29.71 | 27500 |
| 2025-06-27 | 29.21 | $29.59 | 26124 |
| 2025-06-26 | 29.17 | $29.61 | 13335 |
| 2025-06-25 | 29.12 | $29.42 | 22800 |
| 2025-06-24 | 29.09 | $29.44 | 17700 |
| 2025-06-23 | 29.05 | $29.24 | 11218 |
| 2025-06-20 | 29.03 | $29.09 | 2000 |
| 2025-06-18 | 29.02 | $29.11 | 5300 |
| 2025-06-17 | 29.02 | $29.14 | 21133 |
| 2025-06-16 | 29.00 | $29.19 | 5311 |
| 2025-06-13 | 28.98 | $29.09 | 4711 |
| 2025-06-12 | 28.97 | $29.30 | 1200 |
| 2025-06-11 | 28.94 | $29.21 | 3939 |
| 2025-06-10 | 28.91 | $29.16 | 6100 |
| 2025-06-09 | 28.88 | $29.09 | 6900 |
| 2025-06-06 | 28.86 | $29.06 | 504 |
| 2025-06-05 | 28.84 | $29.04 | 4800 |
| 2025-06-04 | 28.82 | $29.11 | 4043 |
| 2025-06-03 | 28.79 | $28.99 | 4024 |
| 2025-06-02 | 28.77 | $29.02 | 12200 |
| 2025-05-30 | 28.74 | $29.00 | 12033 |
| 2025-05-29 | 28.71 | $28.96 | 1400 |
| 2025-05-28 | 28.68 | $28.86 | 1900 |
| 2025-05-27 | 28.67 | $28.96 | 4005 |
| 2025-05-23 | 28.64 | $28.71 | 1043 |
| 2025-05-22 | 28.63 | $28.72 | 5200 |
| 2025-05-21 | 28.62 | $28.71 | 53500 |
| 2025-05-20 | 28.61 | $28.93 | 1500 |
| 2025-05-19 | 28.57 | $28.98 | 10818 |
| 2025-05-16 | 28.53 | $28.95 | 1649 |
| 2025-05-15 | 28.49 | $28.88 | 2714 |
| 2025-05-14 | 28.45 | $28.72 | 39505 |
| 2025-05-13 | 28.42 | $28.79 | 2804 |
| 2025-05-12 | 28.38 | $28.71 | 3700 |
| 2025-05-09 | 28.34 | $28.54 | 2435 |
| 2025-05-08 | 28.32 | $28.50 | 2033 |
| 2025-05-07 | 28.30 | $28.52 | 6000 |
| 2025-05-06 | 28.28 | $28.48 | 11706 |
| 2025-05-05 | 28.26 | $28.52 | 5404 |
| 2025-05-02 | 28.23 | $28.59 | 7100 |
| 2025-05-01 | 28.19 | $28.52 | 7140 |
| 2025-04-30 | 28.16 | $28.56 | 7600 |
| 2025-04-29 | 28.12 | $28.54 | 3228 |
| 2025-04-28 | 28.07 | $28.45 | 6500 |
| 2025-04-25 | 28.03 | $28.39 | 4600 |
| 2025-04-24 | 27.99 | $28.45 | 4309 |
| 2025-04-23 | 27.95 | $27.98 | 6600 |
| 2025-04-22 | 27.94 | $27.78 | 4111 |
| 2025-04-21 | 27.96 | $27.53 | 2900 |
| 2025-04-17 | 28.01 | $27.83 | 6200 |
| 2025-04-16 | 28.02 | $27.80 | 4600 |
| 2025-04-15 | 28.05 | $27.90 | 11900 |
| 2025-04-14 | 28.06 | $27.86 | 1100 |
| 2025-04-11 | 28.09 | $27.66 | 6300 |
| 2025-04-10 | 28.13 | $27.47 | 3802 |
| 2025-04-09 | 28.20 | $27.92 | 2725 |
| 2025-04-08 | 28.23 | $27.01 | 34708 |
| 2025-04-07 | 28.36 | $27.30 | 34900 |
| 2025-04-04 | 28.47 | $27.59 | 13000 |
| 2025-04-03 | 28.56 | $28.22 | 2500 |
| 2025-04-02 | 28.60 | $28.57 | 2102 |
| 2025-04-01 | 28.60 | $28.60 | 4840 |
| 2025-03-31 | 28.60 | $28.52 | 2300 |
| 2025-03-28 | 28.61 | $28.46 | 1500 |
| 2025-03-27 | 28.62 | $28.54 | 100 |
| 2025-03-26 | 28.63 | $28.57 | 633 |
| 2025-03-25 | 28.64 | $28.74 | 2900 |
| 2025-03-24 | 28.63 | $28.69 | 3445 |
| 2025-03-21 | 28.62 | $28.61 | 6700 |
| 2025-03-20 | 28.62 | $28.67 | 16238 |
| 2025-03-19 | 28.62 | $28.66 | 15800 |
| 2025-03-18 | 28.61 | $28.55 | 10500 |
| 2025-03-17 | 28.62 | $28.60 | 5300 |
| 2025-03-14 | 28.62 | $28.48 | 2314 |
| 2025-03-13 | 28.64 | $28.28 | 1204 |
| 2025-03-12 | 28.67 | $28.35 | 5600 |
| 2025-03-11 | 28.71 | $28.36 | 31342 |
| 2025-03-10 | 28.74 | $28.48 | 41800 |
| 2025-03-07 | 28.77 | $28.66 | 2123 |
| 2025-03-06 | 28.78 | $28.61 | 6620 |
| 2025-03-05 | 28.80 | $28.81 | 1414 |
| 2025-03-04 | 28.80 | $28.69 | 1006 |
| 2025-03-03 | 28.81 | $28.88 | 9700 |
| 2025-02-28 | 28.80 | $28.93 | 3620 |
| 2025-02-27 | 28.79 | $28.77 | 8600 |
| 2025-02-26 | 28.79 | $28.96 | 5229 |
| 2025-02-25 | 28.78 | $28.91 | 2000 |
| 2025-02-24 | 28.76 | $28.81 | 5400 |
| 2025-02-21 | 28.76 | $28.86 | 10000 |
| 2025-02-20 | 28.75 | $28.94 | 6414 |
| 2025-02-19 | 28.73 | $28.91 | 6727 |
| 2025-02-18 | 28.71 | $28.92 | 7310 |
| 2025-02-14 | 28.68 | $28.95 | 10500 |
| 2025-02-13 | 28.66 | $28.87 | 2403 |
| 2025-02-12 | 28.63 | $28.64 | 2900 |
| 2025-02-11 | 28.63 | $28.76 | 6200 |
| 2025-02-10 | 28.62 | $28.78 | 6000 |
| 2025-02-07 | 28.60 | $28.71 | 1900 |
| 2025-02-06 | 28.59 | $28.84 | 2100 |
| 2025-02-05 | 28.57 | $28.83 | 10602 |
| 2025-02-04 | 28.54 | $28.66 | 18300 |
| 2025-02-03 | 28.53 | $28.61 | 4800 |
| 2025-01-31 | 28.52 | $28.64 | 6700 |
| 2025-01-30 | 28.50 | $28.75 | 1400 |
| 2025-01-29 | 28.48 | $28.66 | 5300 |
| 2025-01-28 | 28.46 | $28.66 | 3914 |
| 2025-01-27 | 28.44 | $28.62 | 8605 |
| 2025-01-24 | 28.42 | $28.69 | 22000 |
| 2025-01-23 | 28.39 | $28.62 | 3300 |
| 2025-01-22 | 28.36 | $28.62 | 12800 |
| 2025-01-21 | 28.34 | $28.60 | 4103 |
| 2025-01-17 | 28.31 | $28.42 | 5515 |
| 2025-01-16 | 28.30 | $28.35 | 5147 |
| 2025-01-15 | 28.29 | $28.29 | 5305 |
| 2025-01-14 | 28.29 | $27.96 | 7529 |
| 2025-01-13 | 28.33 | $27.91 | 9335 |
| 2025-01-10 | 28.37 | $27.94 | 3300 |
| 2025-01-08 | 28.42 | $28.19 | 400 |
| 2025-01-07 | 28.44 | $28.17 | 3618 |
| 2025-01-06 | 28.47 | $28.31 | 1323 |
| 2025-01-03 | 28.49 | $28.29 | 4633 |
| 2025-01-02 | 28.51 | $28.18 | 6116 |
| 2024-12-31 | 28.54 | $28.20 | 18900 |
| 2024-12-30 | 28.58 | $28.27 | 3200 |
| 2024-12-27 | 28.61 | $28.27 | 4500 |
| 2024-12-26 | 28.65 | $28.40 | 1217 |
| 2024-12-24 | 28.67 | $28.37 | 823 |
| 2024-12-23 | 28.70 | $28.26 | 2400 |
| 2024-12-20 | 28.75 | $28.23 | 6700 |
| 2024-12-19 | 28.81 | $28.28 | 2749 |
| 2024-12-18 | 28.86 | $28.37 | 13500 |
| 2024-12-17 | 28.91 | $28.83 | 3800 |
| 2024-12-16 | 28.92 | $28.88 | 7600 |
| 2024-12-13 | 28.93 | $28.84 | 3921 |
| 2024-12-12 | 28.94 | $28.92 | 7400 |
| 2024-12-11 | 28.94 | $29.05 | 1223 |
| 2024-12-10 | 28.93 | $29.02 | 400 |
| 2024-12-09 | 28.92 | $29.10 | 32900 |
| 2024-12-06 | 28.90 | $29.18 | 800 |
| 2024-12-05 | 28.87 | $29.14 | 3300 |
| 2024-12-04 | 28.84 | $29.14 | 16602 |
| 2024-12-03 | 28.81 | $29.02 | 4700 |
| 2024-12-02 | 28.78 | $29.09 | 5900 |
| 2024-11-29 | 28.75 | $29.07 | 4808 |
| 2024-11-27 | 28.72 | $28.91 | 6411 |
| 2024-11-26 | 28.70 | $28.88 | 5015 |
| 2024-11-25 | 28.68 | $28.90 | 6100 |
| 2024-11-22 | 28.66 | $28.71 | 4430 |
| 2024-11-21 | 28.65 | $28.63 | 7935 |
| 2024-11-20 | 28.65 | $28.60 | 5400 |
| 2024-11-19 | 28.66 | $28.61 | 400 |
| 2024-11-18 | 28.66 | $28.54 | 3414 |
| 2024-11-15 | 28.68 | $28.47 | 13000 |
| 2024-11-14 | 28.70 | $28.57 | 1600 |
| 2024-11-13 | 28.71 | $28.64 | 11400 |
| 2024-11-12 | 28.72 | $28.66 | 2800 |
| 2024-11-11 | 28.72 | $28.84 | 218 |
| 2024-11-08 | 28.71 | $28.86 | 2300 |
| 2024-11-07 | 28.70 | $28.87 | 2410 |
| 2024-11-06 | 28.68 | $28.61 | 2100 |
| 2024-11-05 | 28.69 | $28.60 | 2017 |
| 2024-11-04 | 28.69 | $28.42 | 2121 |
| 2024-11-01 | 28.72 | $28.41 | 4300 |
| 2024-10-31 | 28.76 | $28.47 | 12040 |
| 2024-10-30 | 28.79 | $28.63 | 8300 |
| 2024-10-29 | 28.80 | $28.68 | 14301 |
| 2024-10-28 | 28.82 | $28.67 | 1208 |
| 2024-10-25 | 28.83 | $28.63 | 4100 |
| 2024-10-24 | 28.85 | $28.70 | 1900 |
| 2024-10-23 | 28.87 | $28.63 | 7400 |
| 2024-10-22 | 28.89 | $28.78 | 1136 |
| 2024-10-21 | 28.91 | $28.80 | 2500 |
| 2024-10-18 | 28.92 | $28.94 | 20200 |
| 2024-10-17 | 28.91 | $28.90 | 5622 |
| 2024-10-16 | 28.92 | $28.98 | 3800 |
| 2024-10-15 | 28.91 | $28.90 | 4400 |
| 2024-10-14 | 28.91 | $28.94 | 122 |
| 2024-10-11 | 28.91 | $28.91 | 1900 |
| 2024-10-10 | 28.91 | $28.81 | 400 |
| 2024-10-09 | 28.92 | $28.83 | 2700 |
| 2024-10-08 | 28.92 | $28.82 | 5700 |
| 2024-10-07 | 28.94 | $28.77 | 5005 |
| 2024-10-04 | 28.95 | $28.89 | 2800 |
| 2024-10-03 | 28.96 | $28.90 | 29200 |
| 2024-10-02 | 28.97 | $29.04 | 1700 |
| 2024-10-01 | 28.96 | $29.16 | 739 |
| 2024-09-30 | 28.94 | $29.17 | 8434 |
| 2024-09-27 | 28.91 | $29.19 | 5000 |
| 2024-09-26 | 28.88 | $29.17 | 4400 |
| 2024-09-25 | 28.85 | $29.05 | 1000 |
| 2024-09-24 | 28.83 | $29.15 | 5200 |
| 2024-09-23 | 28.80 | $29.09 | 35827 |
| 2024-09-20 | 28.77 | $29.04 | 6632 |
| 2024-09-19 | 28.74 | $29.10 | 4709 |
| 2024-09-18 | 28.70 | $28.91 | 1549 |
| 2024-09-17 | 28.68 | $28.99 | 9119 |
| 2024-09-16 | 28.65 | $29.02 | 5725 |
| 2024-09-13 | 28.61 | $28.93 | 1120 |
| 2024-09-12 | 28.57 | $28.84 | 2916 |
| 2024-09-11 | 28.55 | $28.78 | 1030 |
| 2024-09-10 | 28.52 | $28.66 | 700 |
| 2024-09-09 | 28.51 | $28.56 | 2100 |
| 2024-09-06 | 28.50 | $28.45 | 4700 |
| 2024-09-05 | 28.51 | $28.62 | 236 |
| 2024-09-04 | 28.49 | $28.60 | 1500 |
| 2024-09-03 | 28.48 | $28.60 | 7328 |
| 2024-08-30 | 28.47 | $28.71 | 2914 |
| 2024-08-29 | 28.45 | $28.66 | 24000 |
| 2024-08-28 | 28.42 | $28.70 | 12933 |
| 2024-08-27 | 28.39 | $28.78 | 2100 |
| 2024-08-26 | 28.35 | $28.76 | 2441 |
| 2024-08-23 | 28.31 | $28.78 | 3513 |
| 2024-08-22 | 28.26 | $28.54 | 12937 |
| 2024-08-21 | 28.23 | $28.71 | 2740 |
| 2024-08-20 | 28.18 | $28.61 | 348 |
| 2024-08-19 | 28.13 | $28.60 | 2000 |
| 2024-08-16 | 28.09 | $28.47 | 5323 |
| 2024-08-15 | 28.05 | $28.37 | 500 |
| 2024-08-14 | 28.01 | $28.29 | 700 |
| 2024-08-13 | 27.98 | $28.23 | 200 |
| 2024-08-12 | 27.96 | $27.99 | 156 |
| 2024-08-09 | 27.95 | $27.97 | 202 |
| 2024-08-08 | 27.95 | $27.85 | 500 |
| 2024-08-07 | 27.96 | $27.67 | 3300 |
| 2024-08-06 | 27.99 | $27.77 | 7800 |
| 2024-08-05 | 28.01 | $27.77 | 500 |
| 2024-08-02 | 28.04 | $28.08 | 249 |
| 2024-08-01 | 28.04 | $28.14 | 2436 |
| 2024-07-31 | 28.03 | $28.26 | 100 |
| 2024-07-30 | 28.00 | $28.03 | 7500 |
| 2024-07-29 | 28.00 | $28.01 | 3900 |
| 2024-07-26 | 28.00 | $28.02 | 6406 |
| 2024-07-25 | 27.99 | $27.82 | 1800 |
| 2024-07-24 | 28.01 | $27.83 | 1300 |
| 2024-07-23 | 28.03 | $28.08 | 647 |
| 2024-07-22 | 28.03 | $28.13 | 11200 |
| 2024-07-19 | 28.02 | $27.99 | 400 |
| 2024-07-18 | 28.02 | $28.12 | 2119 |
| 2024-07-17 | 28.01 | $28.26 | 2724 |
| 2024-07-16 | 27.98 | $28.37 | 2435 |
| 2024-07-15 | 27.94 | $28.25 | 6216 |
| 2024-07-12 | 27.91 | $28.27 | 200 |
| 2024-07-11 | 27.87 | $28.19 | 7800 |
| 2024-07-10 | 27.83 | $28.07 | 12002 |
| 2024-07-09 | 27.81 | $27.95 | 1800 |
| 2024-07-08 | 27.80 | $27.98 | 4230 |
| 2024-07-05 | 27.78 | $27.98 | 3600 |
| 2024-07-03 | 27.75 | $27.83 | 112 |
| 2024-07-02 | 27.75 | $27.68 | 2039 |
| 2024-07-01 | 27.75 | $27.68 | 1247 |
| 2024-06-28 | 27.76 | $27.78 | 600 |
| 2024-06-27 | 27.76 | $27.86 | 13000 |
| 2024-06-26 | 27.75 | $27.84 | 9200 |
| 2024-06-25 | 27.74 | $27.93 | 9800 |
| 2024-06-24 | 27.72 | $27.93 | 12407 |
| 2024-06-21 | 27.70 | $27.87 | 1026 |
| 2024-06-20 | 27.68 | $27.90 | 300 |
| 2024-06-18 | 27.65 | $27.94 | 1336 |
| 2024-06-17 | 27.62 | $27.84 | 100 |
| 2024-06-14 | 27.60 | $27.83 | 614 |
| 2024-06-13 | 27.58 | $27.84 | 1535 |
| 2024-06-12 | 27.55 | $27.80 | 100 |
| 2024-06-11 | 27.52 | $27.61 | 500 |
| 2024-06-10 | 27.51 | $27.57 | 2248 |
| 2024-06-07 | 27.51 | $27.59 | 5100 |
| 2024-06-06 | 27.50 | $27.77 | 2802 |
| 2024-06-05 | 27.47 | $27.74 | 2624 |
| 2024-06-04 | 27.44 | $27.59 | 100 |
| 2024-06-03 | 27.43 | $27.59 | 1200 |
| 2024-05-31 | 27.41 | $27.48 | 100 |
| 2024-05-30 | 27.40 | $27.35 | 600 |
| 2024-05-29 | 27.41 | $27.29 | 4219 |
| 2024-05-28 | 27.42 | $27.46 | 305 |
| 2024-05-24 | 27.42 | $27.56 | 1305 |
| 2024-05-23 | 27.40 | $27.47 | 2415 |
| 2024-05-22 | 27.39 | $27.59 | 1900 |
| 2024-05-21 | 27.37 | $27.66 | 3800 |
| 2024-05-20 | 27.34 | $27.63 | 15608 |
| 2024-05-17 | 27.31 | $27.65 | 720 |
| 2024-05-16 | 27.28 | $27.67 | 3900 |
| 2024-05-15 | 27.24 | $27.71 | 6024 |
| 2024-05-14 | 27.19 | $27.49 | 14600 |
| 2024-05-13 | 27.15 | $27.39 | 6521 |
| 2024-05-10 | 27.13 | $27.36 | 17049 |
| 2024-05-09 | 27.10 | $27.40 | 502 |
| 2024-05-08 | 27.07 | $27.28 | 3900 |
| 2024-05-07 | 27.05 | $27.33 | 7448 |
| 2024-05-06 | 27.02 | $27.27 | 9800 |
| 2024-05-03 | 27.00 | $27.16 | 500 |
| 2024-05-02 | 26.98 | $26.98 | 2438 |
| 2024-05-01 | 26.98 | $26.88 | 4532 |
| 2024-04-30 | 26.99 | $26.83 | 11013 |
| 2024-04-29 | 27.01 | $27.01 | 2500 |
| 2024-04-26 | 27.01 | $26.95 | 400 |
| 2024-04-25 | 27.01 | $26.81 | 2722 |
| 2024-04-24 | 27.03 | $26.88 | 2427 |
| 2024-04-23 | 27.05 | $26.92 | 100 |
| 2024-04-22 | 27.06 | $26.77 | 220 |
| 2024-04-19 | 27.09 | $26.67 | 2315 |
| 2024-04-18 | 27.14 | $26.70 | 1737 |
| 2024-04-17 | 27.18 | $26.76 | 309 |
| 2024-04-16 | 27.23 | $26.72 | 440 |
| 2024-04-15 | 27.28 | $26.82 | 500 |
| 2024-04-12 | 27.33 | $27.03 | 1511 |
| 2024-04-11 | 27.36 | $27.16 | 800 |
| 2024-04-10 | 27.38 | $27.10 | 329 |
| 2024-04-09 | 27.41 | $27.41 | 648 |
| 2024-04-08 | 27.41 | $27.34 | 400 |
| 2024-04-05 | 27.42 | $27.35 | 305 |
| 2024-04-04 | 27.43 | $27.35 | 300 |
| 2024-04-03 | 27.43 | $27.39 | 1600 |
| 2024-04-02 | 27.44 | $27.36 | 840 |
| 2024-04-01 | 27.45 | $27.52 | 2800 |
| 2024-03-28 | 27.44 | $27.67 | 500 |
| 2024-03-27 | 27.41 | $27.66 | 300 |
| 2024-03-26 | 27.39 | $27.52 | 115 |
| 2024-03-25 | 27.37 | $27.52 | 600 |
| 2024-03-22 | 27.36 | $27.57 | 1132 |
| 2024-03-21 | 27.34 | $27.56 | 1500 |
| 2024-03-20 | 27.31 | $27.51 | 100 |
| 2024-03-19 | 27.29 | $27.37 | 11037 |
| 2024-03-18 | 27.28 | $27.29 | 921 |
| 2024-03-15 | 27.28 | $27.26 | 3000 |
| 2024-03-14 | 27.29 | $27.32 | 3600 |
| 2024-03-13 | 27.28 | $27.47 | 4000 |
| 2024-03-12 | 27.26 | $27.52 | 2804 |
| 2024-03-11 | 27.24 | $27.46 | 345 |
| 2024-03-08 | 27.21 | $27.50 | 534 |
| 2024-03-07 | 27.18 | $27.53 | 1200 |
| 2024-03-06 | 27.15 | $27.41 | 2737 |
| 2024-03-05 | 27.12 | $27.30 | 3134 |
| 2024-03-04 | 27.10 | $27.29 | 439 |
| 2024-03-01 | 27.08 | $27.37 | 3620 |
| 2024-02-29 | 27.05 | $27.22 | 600 |
| 2024-02-28 | 27.03 | $27.13 | 1139 |
| 2024-02-27 | 27.02 | $27.14 | 200 |
| 2024-02-26 | 27.01 | $27.15 | 100 |
| 2024-02-23 | 26.99 | $27.20 | 300 |
| 2024-02-22 | 26.97 | $27.12 | 200 |
| 2024-02-21 | 26.95 | $26.94 | 2121 |
| 2024-02-20 | 26.95 | $26.99 | 329 |
| 2024-02-16 | 26.95 | $26.99 | 609 |
| 2024-02-15 | 26.95 | $27.06 | 100 |
| 2024-02-14 | 26.93 | $26.94 | 541 |
| 2024-02-13 | 26.93 | $26.75 | 1300 |
| 2024-02-12 | 26.95 | $27.08 | 400 |
| 2024-02-09 | 26.94 | $27.04 | 900 |
| 2024-02-08 | 26.93 | $27.00 | 100 |
| 2024-02-07 | 26.92 | $27.06 | 100 |
| 2024-02-06 | 26.91 | $27.01 | 413 |
| 2024-02-05 | 26.89 | $26.88 | 1400 |
| 2024-02-02 | 26.90 | $27.05 | 600 |
| 2024-02-01 | 26.88 | $27.19 | 1700 |
| 2024-01-31 | 26.85 | $26.97 | 3600 |
| 2024-01-30 | 26.83 | $27.04 | 136 |
| 2024-01-29 | 26.81 | $27.03 | 6800 |
| 2024-01-26 | 26.79 | $26.90 | 6200 |
| 2024-01-25 | 26.78 | $26.90 | 602 |
| 2024-01-24 | 26.76 | $26.79 | 12746 |
| 2024-01-23 | 26.76 | $26.80 | 200 |
| 2024-01-22 | 26.76 | $26.83 | 300 |
| 2024-01-19 | 26.75 | $26.76 | 17600 |
| 2024-01-18 | 26.75 | $26.67 | 825 |
| 2024-01-17 | 26.76 | $26.61 | 337 |
| 2024-01-16 | 26.77 | $26.73 | 11200 |
| 2024-01-12 | 26.78 | $26.95 | 1829 |
| 2024-01-11 | 26.76 | $26.90 | 15500 |
| 2024-01-10 | 26.74 | $26.84 | 137 |
| 2024-01-09 | 26.73 | $26.80 | 2614 |
| 2024-01-08 | 26.73 | $26.85 | 1239 |
| 2024-01-05 | 26.71 | $26.68 | 928 |
| 2024-01-04 | 26.72 | $26.73 | 1547 |
| 2024-01-03 | 26.72 | $26.81 | 600 |
| 2024-01-02 | 26.71 | $26.87 | 700 |
| 2023-12-29 | 26.69 | $27.03 | 723 |
| 2023-12-28 | 26.65 | $27.10 | 800 |
| 2023-12-27 | 26.61 | $27.10 | 1142 |
| 2023-12-26 | 26.56 | $26.99 | 335 |
| 2023-12-22 | 26.51 | $26.90 | 208 |
| 2023-12-21 | 26.47 | $27.02 | 304 |
| 2023-12-20 | 26.41 | $26.94 | 312 |
| 2023-12-19 | 26.35 | $26.98 | 100 |
| 2023-12-18 | 26.29 | $26.89 | 2500 |
| 2023-12-15 | 26.23 | $26.91 | 100 |
| 2023-12-14 | 26.15 | $26.95 | 2109 |
| 2023-12-13 | 26.07 | $26.72 | 1917 |
| 2023-12-12 | 26.00 | $26.35 | 100 |
| 2023-12-11 | 25.96 | $26.29 | 225 |
| 2023-12-08 | 25.93 | $26.28 | 100 |
| 2023-12-07 | 25.89 | $26.31 | 100 |
| 2023-12-06 | 25.85 | $26.24 | 441 |
| 2023-12-05 | 25.81 | $26.21 | 1019 |
| 2023-12-04 | 25.77 | $26.14 | 200 |
| 2023-12-01 | 25.73 | $26.34 | 2200 |
| 2023-11-30 | 25.66 | $26.09 | 1113 |
| 2023-11-29 | 25.62 | $26.13 | 315 |
| 2023-11-28 | 25.56 | $26.06 | 500 |
| 2023-11-27 | 25.51 | $25.97 | 1507 |
| 2023-11-24 | 25.46 | $25.90 | 13800 |
| 2023-11-22 | 25.42 | $25.94 | 100 |
| 2023-11-21 | 25.36 | $25.90 | 100 |
| 2023-11-20 | 25.30 | $25.92 | 106 |
| 2023-11-17 | 25.24 | $25.82 | 1432 |
| 2023-11-16 | 25.18 | $25.74 | 100 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
31.88
2026-08-12
Close Price
$32.08
Vol: 13100
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
25.26
Average
29.18
Maximum
32.00
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 31.88 | $32.08 | 13100 |
| 2026-08-11 | 31.85 | $32.02 | 13834 |
| 2026-08-10 | 31.83 | $32.02 | 26129 |
| 2026-08-07 | 31.81 | $32.09 | 7900 |
| 2026-08-06 | 31.78 | $31.97 | 9335 |
| 2026-08-05 | 31.76 | $32.07 | 10500 |
| 2026-08-04 | 31.73 | $32.06 | 3500 |
| 2026-08-03 | 31.70 | $31.84 | 18349 |
| 2026-07-31 | 31.69 | $31.70 | 17500 |
| 2026-07-30 | 31.70 | $31.69 | 22500 |
| 2026-07-29 | 31.71 | $31.46 | 4035 |
| 2026-07-28 | 31.74 | $31.67 | 13112 |
| 2026-07-27 | 31.76 | $31.63 | 27000 |
| 2026-07-24 | 31.78 | $31.57 | 9038 |
| 2026-07-23 | 31.81 | $31.53 | 7008 |
| 2026-07-22 | 31.84 | $31.74 | 841 |
| 2026-07-21 | 31.86 | $31.76 | 3500 |
| 2026-07-20 | 31.87 | $31.66 | 11500 |
| 2026-07-17 | 31.90 | $31.75 | 9600 |
| 2026-07-16 | 31.92 | $31.82 | 12219 |
| 2026-07-15 | 31.93 | $31.93 | 7500 |
| 2026-07-14 | 31.93 | $31.85 | 18500 |
| 2026-07-13 | 31.95 | $31.74 | 10500 |
| 2026-07-10 | 31.97 | $31.93 | 10738 |
| 2026-07-09 | 31.98 | $31.90 | 20217 |
| 2026-07-08 | 31.98 | $31.87 | 27400 |
| 2026-07-07 | 31.99 | $31.86 | 39637 |
| 2026-07-06 | 32.00 | $32.03 | 13202 |
| 2026-07-02 | 31.99 | $31.89 | 16817 |
| 2026-07-01 | 32.00 | $32.03 | 21700 |
| 2026-06-30 | 31.99 | $32.12 | 3200 |
| 2026-06-29 | 31.98 | $32.10 | 13035 |
| 2026-06-26 | 31.97 | $31.97 | 4800 |
| 2026-06-25 | 31.97 | $31.99 | 21800 |
| 2026-06-24 | 31.97 | $31.94 | 16700 |
| 2026-06-23 | 31.98 | $31.87 | 12540 |
| 2026-06-22 | 31.99 | $32.07 | 31000 |
| 2026-06-18 | 31.98 | $32.13 | 13334 |
| 2026-06-17 | 31.97 | $31.95 | 18200 |
| 2026-06-16 | 31.97 | $32.17 | 6801 |
| 2026-06-15 | 31.94 | $32.17 | 12942 |
| 2026-06-12 | 31.92 | $31.97 | 30503 |
| 2026-06-11 | 31.91 | $31.94 | 20500 |
| 2026-06-10 | 31.91 | $31.57 | 13041 |
| 2026-06-09 | 31.94 | $31.74 | 25100 |
| 2026-06-08 | 31.96 | $31.71 | 31711 |
| 2026-06-05 | 31.98 | $31.68 | 22500 |
| 2026-06-04 | 32.00 | $32.12 | 9900 |
| 2026-06-03 | 31.98 | $32.05 | 2400 |
| 2026-06-02 | 31.97 | $32.19 | 15800 |
| 2026-06-01 | 31.94 | $32.21 | 3900 |
| 2026-05-29 | 31.90 | $32.19 | 7500 |
| 2026-05-28 | 31.86 | $32.17 | 8200 |
| 2026-05-27 | 31.83 | $32.07 | 23815 |
| 2026-05-26 | 31.80 | $32.08 | 18433 |
| 2026-05-22 | 31.76 | $31.88 | 14700 |
| 2026-05-21 | 31.75 | $31.81 | 4121 |
| 2026-05-20 | 31.73 | $31.76 | 3900 |
| 2026-05-19 | 31.73 | $31.49 | 10000 |
| 2026-05-18 | 31.75 | $31.64 | 11500 |
| 2026-05-15 | 31.75 | $31.65 | 12819 |
| 2026-05-14 | 31.75 | $31.94 | 4616 |
| 2026-05-13 | 31.73 | $31.89 | 13100 |
| 2026-05-12 | 31.70 | $31.81 | 6200 |
| 2026-05-11 | 31.68 | $31.93 | 15600 |
| 2026-05-08 | 31.65 | $31.95 | 19529 |
| 2026-05-07 | 31.61 | $31.79 | 3106 |
| 2026-05-06 | 31.59 | $31.95 | 4300 |
| 2026-05-05 | 31.54 | $31.63 | 15008 |
| 2026-05-04 | 31.52 | $31.48 | 2121 |
| 2026-05-01 | 31.51 | $31.67 | 4125 |
| 2026-04-30 | 31.48 | $31.64 | 5600 |
| 2026-04-29 | 31.45 | $31.40 | 2726 |
| 2026-04-28 | 31.43 | $31.53 | 29300 |
| 2026-04-27 | 31.40 | $31.60 | 11604 |
| 2026-04-24 | 31.35 | $31.63 | 4312 |
| 2026-04-23 | 31.30 | $31.48 | 10206 |
| 2026-04-22 | 31.25 | $31.58 | 2900 |
| 2026-04-21 | 31.19 | $31.46 | 11000 |
| 2026-04-20 | 31.13 | $31.66 | 5209 |
| 2026-04-17 | 31.05 | $31.69 | 5047 |
| 2026-04-16 | 30.97 | $31.47 | 9500 |
| 2026-04-15 | 30.90 | $31.47 | 7200 |
| 2026-04-14 | 30.82 | $31.45 | 11911 |
| 2026-04-13 | 30.75 | $31.27 | 18800 |
| 2026-04-10 | 30.69 | $31.11 | 6805 |
| 2026-04-09 | 30.64 | $31.14 | 12708 |
| 2026-04-08 | 30.59 | $31.07 | 14800 |
| 2026-04-07 | 30.55 | $30.69 | 3500 |
| 2026-04-06 | 30.55 | $30.67 | 6422 |
| 2026-04-02 | 30.55 | $30.61 | 13100 |
| 2026-04-01 | 30.55 | $30.68 | 25222 |
| 2026-03-31 | 30.56 | $30.61 | 39300 |
| 2026-03-30 | 30.57 | $30.19 | 22713 |
| 2026-03-27 | 30.63 | $30.13 | 15470 |
| 2026-03-26 | 30.70 | $30.31 | 15500 |
| 2026-03-25 | 30.77 | $30.59 | 34913 |
| 2026-03-24 | 30.81 | $30.45 | 37444 |
| 2026-03-23 | 30.87 | $30.54 | 19700 |
| 2026-03-20 | 30.93 | $30.28 | 26300 |
| 2026-03-19 | 31.01 | $30.69 | 11300 |
| 2026-03-18 | 31.07 | $30.69 | 11700 |
| 2026-03-17 | 31.12 | $30.95 | 9100 |
| 2026-03-16 | 31.16 | $30.87 | 6300 |
| 2026-03-13 | 31.20 | $30.64 | 3300 |
| 2026-03-12 | 31.27 | $30.74 | 32916 |
| 2026-03-11 | 31.33 | $31.00 | 12124 |
| 2026-03-10 | 31.38 | $31.09 | 1500 |
| 2026-03-09 | 31.41 | $31.15 | 24531 |
| 2026-03-06 | 31.44 | $31.00 | 13300 |
| 2026-03-05 | 31.48 | $31.14 | 9400 |
| 2026-03-04 | 31.51 | $31.35 | 6200 |
| 2026-03-03 | 31.52 | $31.25 | 21300 |
| 2026-03-02 | 31.54 | $31.57 | 11910 |
| 2026-02-27 | 31.53 | $31.70 | 9000 |
| 2026-02-26 | 31.50 | $31.71 | 9832 |
| 2026-02-25 | 31.47 | $31.71 | 8800 |
| 2026-02-24 | 31.44 | $31.62 | 8200 |
| 2026-02-23 | 31.42 | $31.52 | 8300 |
| 2026-02-20 | 31.40 | $31.58 | 5500 |
| 2026-02-19 | 31.38 | $31.50 | 4900 |
| 2026-02-18 | 31.36 | $31.50 | 21800 |
| 2026-02-17 | 31.34 | $31.49 | 42500 |
| 2026-02-13 | 31.31 | $31.47 | 3807 |
| 2026-02-12 | 31.29 | $31.40 | 23203 |
| 2026-02-11 | 31.27 | $31.48 | 25800 |
| 2026-02-10 | 31.25 | $31.47 | 5133 |
| 2026-02-09 | 31.22 | $31.41 | 18700 |
| 2026-02-06 | 31.20 | $31.31 | 27300 |
| 2026-02-05 | 31.19 | $31.06 | 8543 |
| 2026-02-04 | 31.20 | $31.13 | 19500 |
| 2026-02-03 | 31.20 | $31.17 | 27134 |
| 2026-02-02 | 31.20 | $31.25 | 23440 |
| 2026-01-30 | 31.19 | $31.23 | 13000 |
| 2026-01-29 | 31.18 | $31.33 | 10941 |
| 2026-01-28 | 31.16 | $31.32 | 24400 |
| 2026-01-27 | 31.13 | $31.35 | 12000 |
| 2026-01-26 | 31.11 | $31.26 | 19800 |
| 2026-01-23 | 31.08 | $31.19 | 6800 |
| 2026-01-22 | 31.07 | $31.14 | 13800 |
| 2026-01-21 | 31.06 | $31.07 | 13204 |
| 2026-01-20 | 31.05 | $30.87 | 11206 |
| 2026-01-16 | 31.06 | $31.15 | 20204 |
| 2026-01-15 | 31.05 | $31.19 | 9220 |
| 2026-01-14 | 31.03 | $31.16 | 15008 |
| 2026-01-13 | 31.01 | $31.16 | 38833 |
| 2026-01-12 | 30.98 | $31.16 | 49400 |
| 2026-01-09 | 30.96 | $31.14 | 132746 |
| 2026-01-08 | 30.94 | $31.03 | 62800 |
| 2026-01-07 | 30.93 | $31.07 | 43300 |
| 2026-01-06 | 30.91 | $31.07 | 58700 |
| 2026-01-05 | 30.89 | $31.03 | 20133 |
| 2026-01-02 | 30.88 | $30.87 | 67819 |
| 2025-12-31 | 30.88 | $30.81 | 11812 |
| 2025-12-30 | 30.88 | $30.92 | 33200 |
| 2025-12-29 | 30.88 | $30.92 | 14800 |
| 2025-12-26 | 30.88 | $30.94 | 8200 |
| 2025-12-24 | 30.87 | $30.93 | 8242 |
| 2025-12-23 | 30.86 | $30.85 | 31300 |
| 2025-12-22 | 30.86 | $30.96 | 18806 |
| 2025-12-19 | 30.85 | $30.89 | 3200 |
| 2025-12-18 | 30.84 | $30.84 | 30217 |
| 2025-12-17 | 30.84 | $30.72 | 7637 |
| 2025-12-16 | 30.85 | $30.83 | 17700 |
| 2025-12-15 | 30.84 | $30.83 | 4600 |
| 2025-12-12 | 30.83 | $30.83 | 12416 |
| 2025-12-11 | 30.83 | $30.98 | 10886 |
| 2025-12-10 | 30.81 | $30.94 | 20100 |
| 2025-12-09 | 30.79 | $30.80 | 26600 |
| 2025-12-08 | 30.79 | $30.82 | 27024 |
| 2025-12-05 | 30.78 | $30.88 | 15000 |
| 2025-12-04 | 30.77 | $30.89 | 10000 |
| 2025-12-03 | 30.75 | $30.90 | 20900 |
| 2025-12-02 | 30.74 | $30.82 | 34400 |
| 2025-12-01 | 30.73 | $30.86 | 42100 |
| 2025-11-28 | 30.72 | $30.97 | 6700 |
| 2025-11-26 | 30.69 | $30.94 | 27437 |
| 2025-11-25 | 30.67 | $30.82 | 37334 |
| 2025-11-24 | 30.67 | $30.68 | 14100 |
| 2025-11-21 | 30.68 | $30.53 | 31600 |
| 2025-11-20 | 30.70 | $30.33 | 31949 |
| 2025-11-19 | 30.75 | $30.51 | 33442 |
| 2025-11-18 | 30.78 | $30.50 | 22337 |
| 2025-11-17 | 30.81 | $30.57 | 32800 |
| 2025-11-14 | 30.84 | $30.69 | 5500 |
| 2025-11-13 | 30.86 | $30.73 | 30705 |
| 2025-11-12 | 30.88 | $30.96 | 13620 |
| 2025-11-11 | 30.87 | $30.97 | 34909 |
| 2025-11-10 | 30.86 | $30.82 | 17234 |
| 2025-11-07 | 30.86 | $30.76 | 46000 |
| 2025-11-06 | 30.87 | $30.67 | 25044 |
| 2025-11-05 | 30.88 | $30.72 | 2608 |
| 2025-11-04 | 30.89 | $30.71 | 9100 |
| 2025-11-03 | 30.91 | $30.91 | 11300 |
| 2025-10-31 | 30.90 | $30.93 | 13211 |
| 2025-10-30 | 30.89 | $30.89 | 6800 |
| 2025-10-29 | 30.88 | $31.01 | 7700 |
| 2025-10-28 | 30.86 | $31.14 | 16000 |
| 2025-10-27 | 30.82 | $31.10 | 15500 |
| 2025-10-24 | 30.79 | $30.99 | 7800 |
| 2025-10-23 | 30.76 | $30.90 | 3400 |
| 2025-10-22 | 30.74 | $30.87 | 8217 |
| 2025-10-21 | 30.72 | $30.90 | 27021 |
| 2025-10-20 | 30.70 | $30.92 | 10900 |
| 2025-10-17 | 30.68 | $30.78 | 4900 |
| 2025-10-16 | 30.66 | $30.76 | 4400 |
| 2025-10-15 | 30.65 | $30.74 | 90318 |
| 2025-10-14 | 30.64 | $30.65 | 11200 |
| 2025-10-13 | 30.64 | $30.64 | 15700 |
| 2025-10-10 | 30.64 | $30.45 | 24400 |
| 2025-10-09 | 30.66 | $30.65 | 11500 |
| 2025-10-08 | 30.66 | $30.76 | 7755 |
| 2025-10-07 | 30.64 | $30.67 | 12500 |
| 2025-10-06 | 30.64 | $30.71 | 10507 |
| 2025-10-03 | 30.62 | $30.71 | 2100 |
| 2025-10-02 | 30.61 | $30.71 | 18400 |
| 2025-10-01 | 30.59 | $30.75 | 10716 |
| 2025-09-30 | 30.57 | $30.68 | 30419 |
| 2025-09-29 | 30.55 | $30.60 | 8946 |
| 2025-09-26 | 30.54 | $30.52 | 1323 |
| 2025-09-25 | 30.53 | $30.45 | 1825 |
| 2025-09-24 | 30.52 | $30.55 | 2839 |
| 2025-09-23 | 30.51 | $30.63 | 41600 |
| 2025-09-22 | 30.48 | $30.66 | 8900 |
| 2025-09-19 | 30.45 | $30.62 | 14600 |
| 2025-09-18 | 30.42 | $30.62 | 7500 |
| 2025-09-17 | 30.39 | $30.61 | 8600 |
| 2025-09-16 | 30.36 | $30.65 | 7200 |
| 2025-09-15 | 30.31 | $30.65 | 14800 |
| 2025-09-12 | 30.27 | $30.52 | 10800 |
| 2025-09-11 | 30.23 | $30.61 | 33126 |
| 2025-09-10 | 30.19 | $30.45 | 39003 |
| 2025-09-09 | 30.16 | $30.35 | 54144 |
| 2025-09-08 | 30.13 | $30.41 | 6100 |
| 2025-09-05 | 30.10 | $30.28 | 5831 |
| 2025-09-04 | 30.07 | $30.18 | 5712 |
| 2025-09-03 | 30.06 | $30.04 | 9100 |
| 2025-09-02 | 30.05 | $30.01 | 5729 |
| 2025-08-29 | 30.05 | $30.13 | 5203 |
| 2025-08-28 | 30.03 | $30.22 | 3834 |
| 2025-08-27 | 30.01 | $30.16 | 2900 |
| 2025-08-26 | 29.98 | $30.10 | 9900 |
| 2025-08-25 | 29.96 | $30.04 | 17746 |
| 2025-08-22 | 29.95 | $30.18 | 5211 |
| 2025-08-21 | 29.92 | $29.91 | 9732 |
| 2025-08-20 | 29.91 | $29.98 | 8100 |
| 2025-08-19 | 29.90 | $29.97 | 5141 |
| 2025-08-18 | 29.89 | $29.99 | 10100 |
| 2025-08-15 | 29.87 | $30.00 | 28600 |
| 2025-08-14 | 29.85 | $30.04 | 10000 |
| 2025-08-13 | 29.82 | $30.09 | 8600 |
| 2025-08-12 | 29.79 | $29.97 | 13710 |
| 2025-08-11 | 29.77 | $29.86 | 3018 |
| 2025-08-08 | 29.75 | $29.87 | 17218 |
| 2025-08-07 | 29.73 | $29.86 | 13017 |
| 2025-08-06 | 29.71 | $29.83 | 14505 |
| 2025-08-05 | 29.70 | $29.74 | 5430 |
| 2025-08-04 | 29.69 | $29.77 | 11303 |
| 2025-08-01 | 29.68 | $29.66 | 13414 |
| 2025-07-31 | 29.67 | $29.65 | 20329 |
| 2025-07-30 | 29.67 | $29.70 | 15600 |
| 2025-07-29 | 29.66 | $29.81 | 20644 |
| 2025-07-28 | 29.64 | $29.72 | 10900 |
| 2025-07-25 | 29.63 | $29.81 | 5900 |
| 2025-07-24 | 29.61 | $29.78 | 14100 |
| 2025-07-23 | 29.59 | $29.81 | 67400 |
| 2025-07-22 | 29.57 | $29.72 | 400 |
| 2025-07-21 | 29.55 | $29.65 | 30800 |
| 2025-07-18 | 29.54 | $29.56 | 13608 |
| 2025-07-17 | 29.53 | $29.57 | 12139 |
| 2025-07-16 | 29.52 | $29.48 | 11300 |
| 2025-07-15 | 29.52 | $29.42 | 14800 |
| 2025-07-14 | 29.52 | $29.53 | 19115 |
| 2025-07-11 | 29.51 | $29.53 | 13200 |
| 2025-07-10 | 29.50 | $29.62 | 12500 |
| 2025-07-09 | 29.48 | $29.59 | 27800 |
| 2025-07-08 | 29.45 | $29.46 | 7925 |
| 2025-07-07 | 29.44 | $29.43 | 16800 |
| 2025-07-03 | 29.43 | $29.63 | 13246 |
| 2025-07-02 | 29.40 | $29.57 | 1501 |
| 2025-07-01 | 29.37 | $29.70 | 24327 |
| 2025-06-30 | 29.33 | $29.71 | 27500 |
| 2025-06-27 | 29.28 | $29.59 | 26124 |
| 2025-06-26 | 29.24 | $29.61 | 13335 |
| 2025-06-25 | 29.19 | $29.42 | 22800 |
| 2025-06-24 | 29.16 | $29.44 | 17700 |
| 2025-06-23 | 29.12 | $29.24 | 11218 |
| 2025-06-20 | 29.11 | $29.09 | 2000 |
| 2025-06-18 | 29.10 | $29.11 | 5300 |
| 2025-06-17 | 29.09 | $29.14 | 21133 |
| 2025-06-16 | 29.08 | $29.19 | 5311 |
| 2025-06-13 | 29.06 | $29.09 | 4711 |
| 2025-06-12 | 29.05 | $29.30 | 1200 |
| 2025-06-11 | 29.01 | $29.21 | 3939 |
| 2025-06-10 | 28.99 | $29.16 | 6100 |
| 2025-06-09 | 28.96 | $29.09 | 6900 |
| 2025-06-06 | 28.94 | $29.06 | 504 |
| 2025-06-05 | 28.92 | $29.04 | 4800 |
| 2025-06-04 | 28.90 | $29.11 | 4043 |
| 2025-06-03 | 28.87 | $28.99 | 4024 |
| 2025-06-02 | 28.85 | $29.02 | 12200 |
| 2025-05-30 | 28.83 | $29.00 | 12033 |
| 2025-05-29 | 28.80 | $28.96 | 1400 |
| 2025-05-28 | 28.78 | $28.86 | 1900 |
| 2025-05-27 | 28.76 | $28.96 | 4005 |
| 2025-05-23 | 28.73 | $28.71 | 1043 |
| 2025-05-22 | 28.73 | $28.72 | 5200 |
| 2025-05-21 | 28.72 | $28.71 | 53500 |
| 2025-05-20 | 28.71 | $28.93 | 1500 |
| 2025-05-19 | 28.67 | $28.98 | 10818 |
| 2025-05-16 | 28.62 | $28.95 | 1649 |
| 2025-05-15 | 28.57 | $28.88 | 2714 |
| 2025-05-14 | 28.52 | $28.72 | 39505 |
| 2025-05-13 | 28.49 | $28.79 | 2804 |
| 2025-05-12 | 28.44 | $28.71 | 3700 |
| 2025-05-09 | 28.39 | $28.54 | 2435 |
| 2025-05-08 | 28.35 | $28.50 | 2033 |
| 2025-05-07 | 28.32 | $28.52 | 6000 |
| 2025-05-06 | 28.28 | $28.48 | 11706 |
| 2025-05-05 | 28.23 | $28.52 | 5404 |
| 2025-05-02 | 28.18 | $28.59 | 7100 |
| 2025-05-01 | 28.11 | $28.52 | 7140 |
| 2025-04-30 | 28.06 | $28.56 | 7600 |
| 2025-04-29 | 28.00 | $28.54 | 3228 |
| 2025-04-28 | 27.94 | $28.45 | 6500 |
| 2025-04-25 | 27.90 | $28.39 | 4600 |
| 2025-04-24 | 27.85 | $28.45 | 4309 |
| 2025-04-23 | 27.81 | $27.98 | 6600 |
| 2025-04-22 | 27.81 | $27.78 | 4111 |
| 2025-04-21 | 27.83 | $27.53 | 2900 |
| 2025-04-17 | 27.89 | $27.83 | 6200 |
| 2025-04-16 | 27.92 | $27.80 | 4600 |
| 2025-04-15 | 27.95 | $27.90 | 11900 |
| 2025-04-14 | 27.98 | $27.86 | 1100 |
| 2025-04-11 | 28.02 | $27.66 | 6300 |
| 2025-04-10 | 28.08 | $27.47 | 3802 |
| 2025-04-09 | 28.16 | $27.92 | 2725 |
| 2025-04-08 | 28.20 | $27.01 | 34708 |
| 2025-04-07 | 28.33 | $27.30 | 34900 |
| 2025-04-04 | 28.45 | $27.59 | 13000 |
| 2025-04-03 | 28.54 | $28.22 | 2500 |
| 2025-04-02 | 28.57 | $28.57 | 2102 |
| 2025-04-01 | 28.57 | $28.60 | 4840 |
| 2025-03-31 | 28.56 | $28.52 | 2300 |
| 2025-03-28 | 28.57 | $28.46 | 1500 |
| 2025-03-27 | 28.58 | $28.54 | 100 |
| 2025-03-26 | 28.59 | $28.57 | 633 |
| 2025-03-25 | 28.60 | $28.74 | 2900 |
| 2025-03-24 | 28.59 | $28.69 | 3445 |
| 2025-03-21 | 28.59 | $28.61 | 6700 |
| 2025-03-20 | 28.59 | $28.67 | 16238 |
| 2025-03-19 | 28.59 | $28.66 | 15800 |
| 2025-03-18 | 28.59 | $28.55 | 10500 |
| 2025-03-17 | 28.61 | $28.60 | 5300 |
| 2025-03-14 | 28.62 | $28.48 | 2314 |
| 2025-03-13 | 28.65 | $28.28 | 1204 |
| 2025-03-12 | 28.69 | $28.35 | 5600 |
| 2025-03-11 | 28.74 | $28.36 | 31342 |
| 2025-03-10 | 28.78 | $28.48 | 41800 |
| 2025-03-07 | 28.81 | $28.66 | 2123 |
| 2025-03-06 | 28.83 | $28.61 | 6620 |
| 2025-03-05 | 28.85 | $28.81 | 1414 |
| 2025-03-04 | 28.85 | $28.69 | 1006 |
| 2025-03-03 | 28.86 | $28.88 | 9700 |
| 2025-02-28 | 28.86 | $28.93 | 3620 |
| 2025-02-27 | 28.85 | $28.77 | 8600 |
| 2025-02-26 | 28.85 | $28.96 | 5229 |
| 2025-02-25 | 28.83 | $28.91 | 2000 |
| 2025-02-24 | 28.82 | $28.81 | 5400 |
| 2025-02-21 | 28.81 | $28.86 | 10000 |
| 2025-02-20 | 28.80 | $28.94 | 6414 |
| 2025-02-19 | 28.78 | $28.91 | 6727 |
| 2025-02-18 | 28.77 | $28.92 | 7310 |
| 2025-02-14 | 28.75 | $28.95 | 10500 |
| 2025-02-13 | 28.72 | $28.87 | 2403 |
| 2025-02-12 | 28.70 | $28.64 | 2900 |
| 2025-02-11 | 28.69 | $28.76 | 6200 |
| 2025-02-10 | 28.67 | $28.78 | 6000 |
| 2025-02-07 | 28.65 | $28.71 | 1900 |
| 2025-02-06 | 28.63 | $28.84 | 2100 |
| 2025-02-05 | 28.59 | $28.83 | 10602 |
| 2025-02-04 | 28.55 | $28.66 | 18300 |
| 2025-02-03 | 28.53 | $28.61 | 4800 |
| 2025-01-31 | 28.51 | $28.64 | 6700 |
| 2025-01-30 | 28.48 | $28.75 | 1400 |
| 2025-01-29 | 28.45 | $28.66 | 5300 |
| 2025-01-28 | 28.41 | $28.66 | 3914 |
| 2025-01-27 | 28.38 | $28.62 | 8605 |
| 2025-01-24 | 28.35 | $28.69 | 22000 |
| 2025-01-23 | 28.31 | $28.62 | 3300 |
| 2025-01-22 | 28.28 | $28.62 | 12800 |
| 2025-01-21 | 28.24 | $28.60 | 4103 |
| 2025-01-17 | 28.21 | $28.42 | 5515 |
| 2025-01-16 | 28.19 | $28.35 | 5147 |
| 2025-01-15 | 28.19 | $28.29 | 5305 |
| 2025-01-14 | 28.19 | $27.96 | 7529 |
| 2025-01-13 | 28.22 | $27.91 | 9335 |
| 2025-01-10 | 28.27 | $27.94 | 3300 |
| 2025-01-08 | 28.32 | $28.19 | 400 |
| 2025-01-07 | 28.35 | $28.17 | 3618 |
| 2025-01-06 | 28.39 | $28.31 | 1323 |
| 2025-01-03 | 28.42 | $28.29 | 4633 |
| 2025-01-02 | 28.45 | $28.18 | 6116 |
| 2024-12-31 | 28.50 | $28.20 | 18900 |
| 2024-12-30 | 28.55 | $28.27 | 3200 |
| 2024-12-27 | 28.60 | $28.27 | 4500 |
| 2024-12-26 | 28.65 | $28.40 | 1217 |
| 2024-12-24 | 28.69 | $28.37 | 823 |
| 2024-12-23 | 28.74 | $28.26 | 2400 |
| 2024-12-20 | 28.80 | $28.23 | 6700 |
| 2024-12-19 | 28.86 | $28.28 | 2749 |
| 2024-12-18 | 28.92 | $28.37 | 13500 |
| 2024-12-17 | 28.97 | $28.83 | 3800 |
| 2024-12-16 | 28.98 | $28.88 | 7600 |
| 2024-12-13 | 28.98 | $28.84 | 3921 |
| 2024-12-12 | 28.99 | $28.92 | 7400 |
| 2024-12-11 | 28.98 | $29.05 | 1223 |
| 2024-12-10 | 28.96 | $29.02 | 400 |
| 2024-12-09 | 28.94 | $29.10 | 32900 |
| 2024-12-06 | 28.92 | $29.18 | 800 |
| 2024-12-05 | 28.88 | $29.14 | 3300 |
| 2024-12-04 | 28.85 | $29.14 | 16602 |
| 2024-12-03 | 28.81 | $29.02 | 4700 |
| 2024-12-02 | 28.78 | $29.09 | 5900 |
| 2024-11-29 | 28.74 | $29.07 | 4808 |
| 2024-11-27 | 28.71 | $28.91 | 6411 |
| 2024-11-26 | 28.68 | $28.88 | 5015 |
| 2024-11-25 | 28.66 | $28.90 | 6100 |
| 2024-11-22 | 28.63 | $28.71 | 4430 |
| 2024-11-21 | 28.62 | $28.63 | 7935 |
| 2024-11-20 | 28.62 | $28.60 | 5400 |
| 2024-11-19 | 28.62 | $28.61 | 400 |
| 2024-11-18 | 28.63 | $28.54 | 3414 |
| 2024-11-15 | 28.64 | $28.47 | 13000 |
| 2024-11-14 | 28.66 | $28.57 | 1600 |
| 2024-11-13 | 28.67 | $28.64 | 11400 |
| 2024-11-12 | 28.67 | $28.66 | 2800 |
| 2024-11-11 | 28.68 | $28.84 | 218 |
| 2024-11-08 | 28.67 | $28.86 | 2300 |
| 2024-11-07 | 28.65 | $28.87 | 2410 |
| 2024-11-06 | 28.64 | $28.61 | 2100 |
| 2024-11-05 | 28.65 | $28.60 | 2017 |
| 2024-11-04 | 28.66 | $28.42 | 2121 |
| 2024-11-01 | 28.70 | $28.41 | 4300 |
| 2024-10-31 | 28.73 | $28.47 | 12040 |
| 2024-10-30 | 28.76 | $28.63 | 8300 |
| 2024-10-29 | 28.78 | $28.68 | 14301 |
| 2024-10-28 | 28.80 | $28.67 | 1208 |
| 2024-10-25 | 28.82 | $28.63 | 4100 |
| 2024-10-24 | 28.84 | $28.70 | 1900 |
| 2024-10-23 | 28.87 | $28.63 | 7400 |
| 2024-10-22 | 28.90 | $28.78 | 1136 |
| 2024-10-21 | 28.91 | $28.80 | 2500 |
| 2024-10-18 | 28.93 | $28.94 | 20200 |
| 2024-10-17 | 28.94 | $28.90 | 5622 |
| 2024-10-16 | 28.94 | $28.98 | 3800 |
| 2024-10-15 | 28.95 | $28.90 | 4400 |
| 2024-10-14 | 28.96 | $28.94 | 122 |
| 2024-10-11 | 28.96 | $28.91 | 1900 |
| 2024-10-10 | 28.97 | $28.81 | 400 |
| 2024-10-09 | 28.99 | $28.83 | 2700 |
| 2024-10-08 | 29.00 | $28.82 | 5700 |
| 2024-10-07 | 29.02 | $28.77 | 5005 |
| 2024-10-04 | 29.04 | $28.89 | 2800 |
| 2024-10-03 | 29.05 | $28.90 | 29200 |
| 2024-10-02 | 29.05 | $29.04 | 1700 |
| 2024-10-01 | 29.04 | $29.16 | 739 |
| 2024-09-30 | 29.02 | $29.17 | 8434 |
| 2024-09-27 | 28.99 | $29.19 | 5000 |
| 2024-09-26 | 28.95 | $29.17 | 4400 |
| 2024-09-25 | 28.92 | $29.05 | 1000 |
| 2024-09-24 | 28.90 | $29.15 | 5200 |
| 2024-09-23 | 28.86 | $29.09 | 35827 |
| 2024-09-20 | 28.83 | $29.04 | 6632 |
| 2024-09-19 | 28.81 | $29.10 | 4709 |
| 2024-09-18 | 28.77 | $28.91 | 1549 |
| 2024-09-17 | 28.75 | $28.99 | 9119 |
| 2024-09-16 | 28.73 | $29.02 | 5725 |
| 2024-09-13 | 28.69 | $28.93 | 1120 |
| 2024-09-12 | 28.66 | $28.84 | 2916 |
| 2024-09-11 | 28.64 | $28.78 | 1030 |
| 2024-09-10 | 28.62 | $28.66 | 700 |
| 2024-09-09 | 28.61 | $28.56 | 2100 |
| 2024-09-06 | 28.61 | $28.45 | 4700 |
| 2024-09-05 | 28.61 | $28.62 | 236 |
| 2024-09-04 | 28.60 | $28.60 | 1500 |
| 2024-09-03 | 28.58 | $28.60 | 7328 |
| 2024-08-30 | 28.56 | $28.71 | 2914 |
| 2024-08-29 | 28.52 | $28.66 | 24000 |
| 2024-08-28 | 28.49 | $28.70 | 12933 |
| 2024-08-27 | 28.45 | $28.78 | 2100 |
| 2024-08-26 | 28.39 | $28.76 | 2441 |
| 2024-08-23 | 28.34 | $28.78 | 3513 |
| 2024-08-22 | 28.28 | $28.54 | 12937 |
| 2024-08-21 | 28.24 | $28.71 | 2740 |
| 2024-08-20 | 28.19 | $28.61 | 348 |
| 2024-08-19 | 28.13 | $28.60 | 2000 |
| 2024-08-16 | 28.08 | $28.47 | 5323 |
| 2024-08-15 | 28.04 | $28.37 | 500 |
| 2024-08-14 | 28.00 | $28.29 | 700 |
| 2024-08-13 | 27.97 | $28.23 | 200 |
| 2024-08-12 | 27.95 | $27.99 | 156 |
| 2024-08-09 | 27.96 | $27.97 | 202 |
| 2024-08-08 | 27.96 | $27.85 | 500 |
| 2024-08-07 | 27.98 | $27.67 | 3300 |
| 2024-08-06 | 28.02 | $27.77 | 7800 |
| 2024-08-05 | 28.05 | $27.77 | 500 |
| 2024-08-02 | 28.08 | $28.08 | 249 |
| 2024-08-01 | 28.08 | $28.14 | 2436 |
| 2024-07-31 | 28.07 | $28.26 | 100 |
| 2024-07-30 | 28.05 | $28.03 | 7500 |
| 2024-07-29 | 28.05 | $28.01 | 3900 |
| 2024-07-26 | 28.05 | $28.02 | 6406 |
| 2024-07-25 | 28.05 | $27.82 | 1800 |
| 2024-07-24 | 28.07 | $27.83 | 1300 |
| 2024-07-23 | 28.09 | $28.08 | 647 |
| 2024-07-22 | 28.08 | $28.13 | 11200 |
| 2024-07-19 | 28.07 | $27.99 | 400 |
| 2024-07-18 | 28.07 | $28.12 | 2119 |
| 2024-07-17 | 28.05 | $28.26 | 2724 |
| 2024-07-16 | 28.02 | $28.37 | 2435 |
| 2024-07-15 | 27.98 | $28.25 | 6216 |
| 2024-07-12 | 27.95 | $28.27 | 200 |
| 2024-07-11 | 27.91 | $28.19 | 7800 |
| 2024-07-10 | 27.88 | $28.07 | 12002 |
| 2024-07-09 | 27.86 | $27.95 | 1800 |
| 2024-07-08 | 27.85 | $27.98 | 4230 |
| 2024-07-05 | 27.83 | $27.98 | 3600 |
| 2024-07-03 | 27.81 | $27.83 | 112 |
| 2024-07-02 | 27.81 | $27.68 | 2039 |
| 2024-07-01 | 27.82 | $27.68 | 1247 |
| 2024-06-28 | 27.82 | $27.78 | 600 |
| 2024-06-27 | 27.82 | $27.86 | 13000 |
| 2024-06-26 | 27.81 | $27.84 | 9200 |
| 2024-06-25 | 27.79 | $27.93 | 9800 |
| 2024-06-24 | 27.77 | $27.93 | 12407 |
| 2024-06-21 | 27.74 | $27.87 | 1026 |
| 2024-06-20 | 27.72 | $27.90 | 300 |
| 2024-06-18 | 27.70 | $27.94 | 1336 |
| 2024-06-17 | 27.66 | $27.84 | 100 |
| 2024-06-14 | 27.64 | $27.83 | 614 |
| 2024-06-13 | 27.62 | $27.84 | 1535 |
| 2024-06-12 | 27.60 | $27.80 | 100 |
| 2024-06-11 | 27.57 | $27.61 | 500 |
| 2024-06-10 | 27.57 | $27.57 | 2248 |
| 2024-06-07 | 27.57 | $27.59 | 5100 |
| 2024-06-06 | 27.56 | $27.77 | 2802 |
| 2024-06-05 | 27.54 | $27.74 | 2624 |
| 2024-06-04 | 27.52 | $27.59 | 100 |
| 2024-06-03 | 27.51 | $27.59 | 1200 |
| 2024-05-31 | 27.49 | $27.48 | 100 |
| 2024-05-30 | 27.49 | $27.35 | 600 |
| 2024-05-29 | 27.49 | $27.29 | 4219 |
| 2024-05-28 | 27.50 | $27.46 | 305 |
| 2024-05-24 | 27.50 | $27.56 | 1305 |
| 2024-05-23 | 27.47 | $27.47 | 2415 |
| 2024-05-22 | 27.46 | $27.59 | 1900 |
| 2024-05-21 | 27.43 | $27.66 | 3800 |
| 2024-05-20 | 27.39 | $27.63 | 15608 |
| 2024-05-17 | 27.34 | $27.65 | 720 |
| 2024-05-16 | 27.30 | $27.67 | 3900 |
| 2024-05-15 | 27.24 | $27.71 | 6024 |
| 2024-05-14 | 27.18 | $27.49 | 14600 |
| 2024-05-13 | 27.13 | $27.39 | 6521 |
| 2024-05-10 | 27.09 | $27.36 | 17049 |
| 2024-05-09 | 27.05 | $27.40 | 502 |
| 2024-05-08 | 27.01 | $27.28 | 3900 |
| 2024-05-07 | 26.98 | $27.33 | 7448 |
| 2024-05-06 | 26.94 | $27.27 | 9800 |
| 2024-05-03 | 26.91 | $27.16 | 500 |
| 2024-05-02 | 26.89 | $26.98 | 2438 |
| 2024-05-01 | 26.89 | $26.88 | 4532 |
| 2024-04-30 | 26.90 | $26.83 | 11013 |
| 2024-04-29 | 26.92 | $27.01 | 2500 |
| 2024-04-26 | 26.92 | $26.95 | 400 |
| 2024-04-25 | 26.93 | $26.81 | 2722 |
| 2024-04-24 | 26.97 | $26.88 | 2427 |
| 2024-04-23 | 26.99 | $26.92 | 100 |
| 2024-04-22 | 27.02 | $26.77 | 220 |
| 2024-04-19 | 27.06 | $26.67 | 2315 |
| 2024-04-18 | 27.12 | $26.70 | 1737 |
| 2024-04-17 | 27.18 | $26.76 | 309 |
| 2024-04-16 | 27.23 | $26.72 | 440 |
| 2024-04-15 | 27.30 | $26.82 | 500 |
| 2024-04-12 | 27.35 | $27.03 | 1511 |
| 2024-04-11 | 27.39 | $27.16 | 800 |
| 2024-04-10 | 27.41 | $27.10 | 329 |
| 2024-04-09 | 27.45 | $27.41 | 648 |
| 2024-04-08 | 27.45 | $27.34 | 400 |
| 2024-04-05 | 27.46 | $27.35 | 305 |
| 2024-04-04 | 27.47 | $27.35 | 300 |
| 2024-04-03 | 27.48 | $27.39 | 1600 |
| 2024-04-02 | 27.49 | $27.36 | 840 |
| 2024-04-01 | 27.50 | $27.52 | 2800 |
| 2024-03-28 | 27.49 | $27.67 | 500 |
| 2024-03-27 | 27.47 | $27.66 | 300 |
| 2024-03-26 | 27.45 | $27.52 | 115 |
| 2024-03-25 | 27.44 | $27.52 | 600 |
| 2024-03-22 | 27.42 | $27.57 | 1132 |
| 2024-03-21 | 27.40 | $27.56 | 1500 |
| 2024-03-20 | 27.38 | $27.51 | 100 |
| 2024-03-19 | 27.36 | $27.37 | 11037 |
| 2024-03-18 | 27.35 | $27.29 | 921 |
| 2024-03-15 | 27.35 | $27.26 | 3000 |
| 2024-03-14 | 27.35 | $27.32 | 3600 |
| 2024-03-13 | 27.34 | $27.47 | 4000 |
| 2024-03-12 | 27.31 | $27.52 | 2804 |
| 2024-03-11 | 27.28 | $27.46 | 345 |
| 2024-03-08 | 27.25 | $27.50 | 534 |
| 2024-03-07 | 27.22 | $27.53 | 1200 |
| 2024-03-06 | 27.18 | $27.41 | 2737 |
| 2024-03-05 | 27.15 | $27.30 | 3134 |
| 2024-03-04 | 27.12 | $27.29 | 439 |
| 2024-03-01 | 27.10 | $27.37 | 3620 |
| 2024-02-29 | 27.07 | $27.22 | 600 |
| 2024-02-28 | 27.05 | $27.13 | 1139 |
| 2024-02-27 | 27.04 | $27.14 | 200 |
| 2024-02-26 | 27.03 | $27.15 | 100 |
| 2024-02-23 | 27.02 | $27.20 | 300 |
| 2024-02-22 | 27.00 | $27.12 | 200 |
| 2024-02-21 | 26.99 | $26.94 | 2121 |
| 2024-02-20 | 26.99 | $26.99 | 329 |
| 2024-02-16 | 26.99 | $26.99 | 609 |
| 2024-02-15 | 26.98 | $27.06 | 100 |
| 2024-02-14 | 26.97 | $26.94 | 541 |
| 2024-02-13 | 26.97 | $26.75 | 1300 |
| 2024-02-12 | 26.99 | $27.08 | 400 |
| 2024-02-09 | 26.97 | $27.04 | 900 |
| 2024-02-08 | 26.96 | $27.00 | 100 |
| 2024-02-07 | 26.95 | $27.06 | 100 |
| 2024-02-06 | 26.93 | $27.01 | 413 |
| 2024-02-05 | 26.92 | $26.88 | 1400 |
| 2024-02-02 | 26.92 | $27.05 | 600 |
| 2024-02-01 | 26.90 | $27.19 | 1700 |
| 2024-01-31 | 26.86 | $26.97 | 3600 |
| 2024-01-30 | 26.85 | $27.04 | 136 |
| 2024-01-29 | 26.83 | $27.03 | 6800 |
| 2024-01-26 | 26.81 | $26.90 | 6200 |
| 2024-01-25 | 26.80 | $26.90 | 602 |
| 2024-01-24 | 26.80 | $26.79 | 12746 |
| 2024-01-23 | 26.80 | $26.80 | 200 |
| 2024-01-22 | 26.81 | $26.83 | 300 |
| 2024-01-19 | 26.81 | $26.76 | 17600 |
| 2024-01-18 | 26.82 | $26.67 | 825 |
| 2024-01-17 | 26.84 | $26.61 | 337 |
| 2024-01-16 | 26.87 | $26.73 | 11200 |
| 2024-01-12 | 26.89 | $26.95 | 1829 |
| 2024-01-11 | 26.88 | $26.90 | 15500 |
| 2024-01-10 | 26.88 | $26.84 | 137 |
| 2024-01-09 | 26.88 | $26.80 | 2614 |
| 2024-01-08 | 26.88 | $26.85 | 1239 |
| 2024-01-05 | 26.88 | $26.68 | 928 |
| 2024-01-04 | 26.89 | $26.73 | 1547 |
| 2024-01-03 | 26.89 | $26.81 | 600 |
| 2024-01-02 | 26.88 | $26.87 | 700 |
| 2023-12-29 | 26.86 | $27.03 | 723 |
| 2023-12-28 | 26.82 | $27.10 | 800 |
| 2023-12-27 | 26.77 | $27.10 | 1142 |
| 2023-12-26 | 26.72 | $26.99 | 335 |
| 2023-12-22 | 26.67 | $26.90 | 208 |
| 2023-12-21 | 26.63 | $27.02 | 304 |
| 2023-12-20 | 26.57 | $26.94 | 312 |
| 2023-12-19 | 26.51 | $26.98 | 100 |
| 2023-12-18 | 26.44 | $26.89 | 2500 |
| 2023-12-15 | 26.38 | $26.91 | 100 |
| 2023-12-14 | 26.31 | $26.95 | 2109 |
| 2023-12-13 | 26.23 | $26.72 | 1917 |
| 2023-12-12 | 26.16 | $26.35 | 100 |
| 2023-12-11 | 26.13 | $26.29 | 225 |
| 2023-12-08 | 26.10 | $26.28 | 100 |
| 2023-12-07 | 26.06 | $26.31 | 100 |
| 2023-12-06 | 26.02 | $26.24 | 441 |
| 2023-12-05 | 25.98 | $26.21 | 1019 |
| 2023-12-04 | 25.93 | $26.14 | 200 |
| 2023-12-01 | 25.89 | $26.34 | 2200 |
| 2023-11-30 | 25.83 | $26.09 | 1113 |
| 2023-11-29 | 25.78 | $26.13 | 315 |
| 2023-11-28 | 25.72 | $26.06 | 500 |
| 2023-11-27 | 25.67 | $25.97 | 1507 |
| 2023-11-24 | 25.61 | $25.90 | 13800 |
| 2023-11-22 | 25.55 | $25.94 | 100 |
| 2023-11-21 | 25.48 | $25.90 | 100 |
| 2023-11-20 | 25.41 | $25.92 | 106 |
| 2023-11-17 | 25.33 | $25.82 | 1432 |
| 2023-11-16 | 25.26 | $25.74 | 100 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
31.95
2026-08-12
Close Price
$32.08
Vol: 13100
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
25.50
Average
29.25
Maximum
32.17
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 31.95 | $32.08 | 13100 |
| 2026-08-11 | 31.92 | $32.02 | 13834 |
| 2026-08-10 | 31.90 | $32.02 | 26129 |
| 2026-08-07 | 31.87 | $32.09 | 7900 |
| 2026-08-06 | 31.82 | $31.97 | 9335 |
| 2026-08-05 | 31.78 | $32.07 | 10500 |
| 2026-08-04 | 31.73 | $32.06 | 3500 |
| 2026-08-03 | 31.66 | $31.84 | 18349 |
| 2026-07-31 | 31.63 | $31.70 | 17500 |
| 2026-07-30 | 31.63 | $31.69 | 22500 |
| 2026-07-29 | 31.63 | $31.46 | 4035 |
| 2026-07-28 | 31.67 | $31.67 | 13112 |
| 2026-07-27 | 31.68 | $31.63 | 27000 |
| 2026-07-24 | 31.71 | $31.57 | 9038 |
| 2026-07-23 | 31.74 | $31.53 | 7008 |
| 2026-07-22 | 31.80 | $31.74 | 841 |
| 2026-07-21 | 31.82 | $31.76 | 3500 |
| 2026-07-20 | 31.83 | $31.66 | 11500 |
| 2026-07-17 | 31.87 | $31.75 | 9600 |
| 2026-07-16 | 31.90 | $31.82 | 12219 |
| 2026-07-15 | 31.92 | $31.93 | 7500 |
| 2026-07-14 | 31.92 | $31.85 | 18500 |
| 2026-07-13 | 31.93 | $31.74 | 10500 |
| 2026-07-10 | 31.98 | $31.93 | 10738 |
| 2026-07-09 | 31.98 | $31.90 | 20217 |
| 2026-07-08 | 32.00 | $31.87 | 27400 |
| 2026-07-07 | 32.02 | $31.86 | 39637 |
| 2026-07-06 | 32.05 | $32.03 | 13202 |
| 2026-07-02 | 32.04 | $31.89 | 16817 |
| 2026-07-01 | 32.07 | $32.03 | 21700 |
| 2026-06-30 | 32.07 | $32.12 | 3200 |
| 2026-06-29 | 32.05 | $32.10 | 13035 |
| 2026-06-26 | 32.03 | $31.97 | 4800 |
| 2026-06-25 | 32.04 | $31.99 | 21800 |
| 2026-06-24 | 32.04 | $31.94 | 16700 |
| 2026-06-23 | 32.05 | $31.87 | 12540 |
| 2026-06-22 | 32.07 | $32.07 | 31000 |
| 2026-06-18 | 32.06 | $32.13 | 13334 |
| 2026-06-17 | 32.04 | $31.95 | 18200 |
| 2026-06-16 | 32.04 | $32.17 | 6801 |
| 2026-06-15 | 32.00 | $32.17 | 12942 |
| 2026-06-12 | 31.96 | $31.97 | 30503 |
| 2026-06-11 | 31.94 | $31.94 | 20500 |
| 2026-06-10 | 31.93 | $31.57 | 13041 |
| 2026-06-09 | 32.00 | $31.74 | 25100 |
| 2026-06-08 | 32.04 | $31.71 | 31711 |
| 2026-06-05 | 32.10 | $31.68 | 22500 |
| 2026-06-04 | 32.17 | $32.12 | 9900 |
| 2026-06-03 | 32.15 | $32.05 | 2400 |
| 2026-06-02 | 32.15 | $32.19 | 15800 |
| 2026-06-01 | 32.11 | $32.21 | 3900 |
| 2026-05-29 | 32.07 | $32.19 | 7500 |
| 2026-05-28 | 32.02 | $32.17 | 8200 |
| 2026-05-27 | 31.96 | $32.07 | 23815 |
| 2026-05-26 | 31.92 | $32.08 | 18433 |
| 2026-05-22 | 31.86 | $31.88 | 14700 |
| 2026-05-21 | 31.84 | $31.81 | 4121 |
| 2026-05-20 | 31.83 | $31.76 | 3900 |
| 2026-05-19 | 31.82 | $31.49 | 10000 |
| 2026-05-18 | 31.87 | $31.64 | 11500 |
| 2026-05-15 | 31.90 | $31.65 | 12819 |
| 2026-05-14 | 31.93 | $31.94 | 4616 |
| 2026-05-13 | 31.90 | $31.89 | 13100 |
| 2026-05-12 | 31.87 | $31.81 | 6200 |
| 2026-05-11 | 31.85 | $31.93 | 15600 |
| 2026-05-08 | 31.81 | $31.95 | 19529 |
| 2026-05-07 | 31.75 | $31.79 | 3106 |
| 2026-05-06 | 31.72 | $31.95 | 4300 |
| 2026-05-05 | 31.64 | $31.63 | 15008 |
| 2026-05-04 | 31.62 | $31.48 | 2121 |
| 2026-05-01 | 31.62 | $31.67 | 4125 |
| 2026-04-30 | 31.59 | $31.64 | 5600 |
| 2026-04-29 | 31.55 | $31.40 | 2726 |
| 2026-04-28 | 31.56 | $31.53 | 29300 |
| 2026-04-27 | 31.54 | $31.60 | 11604 |
| 2026-04-24 | 31.50 | $31.63 | 4312 |
| 2026-04-23 | 31.45 | $31.48 | 10206 |
| 2026-04-22 | 31.42 | $31.58 | 2900 |
| 2026-04-21 | 31.36 | $31.46 | 11000 |
| 2026-04-20 | 31.32 | $31.66 | 5209 |
| 2026-04-17 | 31.23 | $31.69 | 5047 |
| 2026-04-16 | 31.12 | $31.47 | 9500 |
| 2026-04-15 | 31.03 | $31.47 | 7200 |
| 2026-04-14 | 30.93 | $31.45 | 11911 |
| 2026-04-13 | 30.81 | $31.27 | 18800 |
| 2026-04-10 | 30.72 | $31.11 | 6805 |
| 2026-04-09 | 30.64 | $31.14 | 12708 |
| 2026-04-08 | 30.55 | $31.07 | 14800 |
| 2026-04-07 | 30.46 | $30.69 | 3500 |
| 2026-04-06 | 30.44 | $30.67 | 6422 |
| 2026-04-02 | 30.41 | $30.61 | 13100 |
| 2026-04-01 | 30.40 | $30.68 | 25222 |
| 2026-03-31 | 30.37 | $30.61 | 39300 |
| 2026-03-30 | 30.35 | $30.19 | 22713 |
| 2026-03-27 | 30.42 | $30.13 | 15470 |
| 2026-03-26 | 30.52 | $30.31 | 15500 |
| 2026-03-25 | 30.59 | $30.59 | 34913 |
| 2026-03-24 | 30.62 | $30.45 | 37444 |
| 2026-03-23 | 30.69 | $30.54 | 19700 |
| 2026-03-20 | 30.74 | $30.28 | 26300 |
| 2026-03-19 | 30.87 | $30.69 | 11300 |
| 2026-03-18 | 30.92 | $30.69 | 11700 |
| 2026-03-17 | 30.99 | $30.95 | 9100 |
| 2026-03-16 | 31.02 | $30.87 | 6300 |
| 2026-03-13 | 31.06 | $30.64 | 3300 |
| 2026-03-12 | 31.16 | $30.74 | 32916 |
| 2026-03-11 | 31.26 | $31.00 | 12124 |
| 2026-03-10 | 31.32 | $31.09 | 1500 |
| 2026-03-09 | 31.37 | $31.15 | 24531 |
| 2026-03-06 | 31.42 | $31.00 | 13300 |
| 2026-03-05 | 31.50 | $31.14 | 9400 |
| 2026-03-04 | 31.57 | $31.35 | 6200 |
| 2026-03-03 | 31.60 | $31.25 | 21300 |
| 2026-03-02 | 31.66 | $31.57 | 11910 |
| 2026-02-27 | 31.66 | $31.70 | 9000 |
| 2026-02-26 | 31.63 | $31.71 | 9832 |
| 2026-02-25 | 31.60 | $31.71 | 8800 |
| 2026-02-24 | 31.56 | $31.62 | 8200 |
| 2026-02-23 | 31.53 | $31.52 | 8300 |
| 2026-02-20 | 31.51 | $31.58 | 5500 |
| 2026-02-19 | 31.48 | $31.50 | 4900 |
| 2026-02-18 | 31.46 | $31.50 | 21800 |
| 2026-02-17 | 31.44 | $31.49 | 42500 |
| 2026-02-13 | 31.41 | $31.47 | 3807 |
| 2026-02-12 | 31.38 | $31.40 | 23203 |
| 2026-02-11 | 31.37 | $31.48 | 25800 |
| 2026-02-10 | 31.33 | $31.47 | 5133 |
| 2026-02-09 | 31.29 | $31.41 | 18700 |
| 2026-02-06 | 31.25 | $31.31 | 27300 |
| 2026-02-05 | 31.23 | $31.06 | 8543 |
| 2026-02-04 | 31.25 | $31.13 | 19500 |
| 2026-02-03 | 31.27 | $31.17 | 27134 |
| 2026-02-02 | 31.28 | $31.25 | 23440 |
| 2026-01-30 | 31.27 | $31.23 | 13000 |
| 2026-01-29 | 31.27 | $31.33 | 10941 |
| 2026-01-28 | 31.24 | $31.32 | 24400 |
| 2026-01-27 | 31.21 | $31.35 | 12000 |
| 2026-01-26 | 31.17 | $31.26 | 19800 |
| 2026-01-23 | 31.14 | $31.19 | 6800 |
| 2026-01-22 | 31.12 | $31.14 | 13800 |
| 2026-01-21 | 31.11 | $31.07 | 13204 |
| 2026-01-20 | 31.10 | $30.87 | 11206 |
| 2026-01-16 | 31.14 | $31.15 | 20204 |
| 2026-01-15 | 31.13 | $31.19 | 9220 |
| 2026-01-14 | 31.11 | $31.16 | 15008 |
| 2026-01-13 | 31.09 | $31.16 | 38833 |
| 2026-01-12 | 31.06 | $31.16 | 49400 |
| 2026-01-09 | 31.03 | $31.14 | 132746 |
| 2026-01-08 | 31.00 | $31.03 | 62800 |
| 2026-01-07 | 30.98 | $31.07 | 43300 |
| 2026-01-06 | 30.95 | $31.07 | 58700 |
| 2026-01-05 | 30.92 | $31.03 | 20133 |
| 2026-01-02 | 30.90 | $30.87 | 67819 |
| 2025-12-31 | 30.90 | $30.81 | 11812 |
| 2025-12-30 | 30.91 | $30.92 | 33200 |
| 2025-12-29 | 30.91 | $30.92 | 14800 |
| 2025-12-26 | 30.90 | $30.94 | 8200 |
| 2025-12-24 | 30.89 | $30.93 | 8242 |
| 2025-12-23 | 30.88 | $30.85 | 31300 |
| 2025-12-22 | 30.88 | $30.96 | 18806 |
| 2025-12-19 | 30.86 | $30.89 | 3200 |
| 2025-12-18 | 30.85 | $30.84 | 30217 |
| 2025-12-17 | 30.84 | $30.72 | 7637 |
| 2025-12-16 | 30.87 | $30.83 | 17700 |
| 2025-12-15 | 30.87 | $30.83 | 4600 |
| 2025-12-12 | 30.88 | $30.83 | 12416 |
| 2025-12-11 | 30.88 | $30.98 | 10886 |
| 2025-12-10 | 30.85 | $30.94 | 20100 |
| 2025-12-09 | 30.83 | $30.80 | 26600 |
| 2025-12-08 | 30.83 | $30.82 | 27024 |
| 2025-12-05 | 30.83 | $30.88 | 15000 |
| 2025-12-04 | 30.82 | $30.89 | 10000 |
| 2025-12-03 | 30.80 | $30.90 | 20900 |
| 2025-12-02 | 30.78 | $30.82 | 34400 |
| 2025-12-01 | 30.77 | $30.86 | 42100 |
| 2025-11-28 | 30.75 | $30.97 | 6700 |
| 2025-11-26 | 30.70 | $30.94 | 27437 |
| 2025-11-25 | 30.65 | $30.82 | 37334 |
| 2025-11-24 | 30.62 | $30.68 | 14100 |
| 2025-11-21 | 30.61 | $30.53 | 31600 |
| 2025-11-20 | 30.64 | $30.33 | 31949 |
| 2025-11-19 | 30.71 | $30.51 | 33442 |
| 2025-11-18 | 30.75 | $30.50 | 22337 |
| 2025-11-17 | 30.81 | $30.57 | 32800 |
| 2025-11-14 | 30.86 | $30.69 | 5500 |
| 2025-11-13 | 30.89 | $30.73 | 30705 |
| 2025-11-12 | 30.91 | $30.96 | 13620 |
| 2025-11-11 | 30.90 | $30.97 | 34909 |
| 2025-11-10 | 30.87 | $30.82 | 17234 |
| 2025-11-07 | 30.88 | $30.76 | 46000 |
| 2025-11-06 | 30.90 | $30.67 | 25044 |
| 2025-11-05 | 30.94 | $30.72 | 2608 |
| 2025-11-04 | 30.97 | $30.71 | 9100 |
| 2025-11-03 | 31.01 | $30.91 | 11300 |
| 2025-10-31 | 31.01 | $30.93 | 13211 |
| 2025-10-30 | 31.02 | $30.89 | 6800 |
| 2025-10-29 | 31.02 | $31.01 | 7700 |
| 2025-10-28 | 31.01 | $31.14 | 16000 |
| 2025-10-27 | 30.96 | $31.10 | 15500 |
| 2025-10-24 | 30.91 | $30.99 | 7800 |
| 2025-10-23 | 30.87 | $30.90 | 3400 |
| 2025-10-22 | 30.85 | $30.87 | 8217 |
| 2025-10-21 | 30.83 | $30.90 | 27021 |
| 2025-10-20 | 30.80 | $30.92 | 10900 |
| 2025-10-17 | 30.77 | $30.78 | 4900 |
| 2025-10-16 | 30.75 | $30.76 | 4400 |
| 2025-10-15 | 30.73 | $30.74 | 90318 |
| 2025-10-14 | 30.72 | $30.65 | 11200 |
| 2025-10-13 | 30.72 | $30.64 | 15700 |
| 2025-10-10 | 30.72 | $30.45 | 24400 |
| 2025-10-09 | 30.76 | $30.65 | 11500 |
| 2025-10-08 | 30.77 | $30.76 | 7755 |
| 2025-10-07 | 30.75 | $30.67 | 12500 |
| 2025-10-06 | 30.75 | $30.71 | 10507 |
| 2025-10-03 | 30.74 | $30.71 | 2100 |
| 2025-10-02 | 30.73 | $30.71 | 18400 |
| 2025-10-01 | 30.71 | $30.75 | 10716 |
| 2025-09-30 | 30.68 | $30.68 | 30419 |
| 2025-09-29 | 30.66 | $30.60 | 8946 |
| 2025-09-26 | 30.65 | $30.52 | 1323 |
| 2025-09-25 | 30.65 | $30.45 | 1825 |
| 2025-09-24 | 30.67 | $30.55 | 2839 |
| 2025-09-23 | 30.68 | $30.63 | 41600 |
| 2025-09-22 | 30.66 | $30.66 | 8900 |
| 2025-09-19 | 30.63 | $30.62 | 14600 |
| 2025-09-18 | 30.61 | $30.62 | 7500 |
| 2025-09-17 | 30.58 | $30.61 | 8600 |
| 2025-09-16 | 30.54 | $30.65 | 7200 |
| 2025-09-15 | 30.50 | $30.65 | 14800 |
| 2025-09-12 | 30.44 | $30.52 | 10800 |
| 2025-09-11 | 30.40 | $30.61 | 33126 |
| 2025-09-10 | 30.33 | $30.45 | 39003 |
| 2025-09-09 | 30.28 | $30.35 | 54144 |
| 2025-09-08 | 30.25 | $30.41 | 6100 |
| 2025-09-05 | 30.20 | $30.28 | 5831 |
| 2025-09-04 | 30.16 | $30.18 | 5712 |
| 2025-09-03 | 30.14 | $30.04 | 9100 |
| 2025-09-02 | 30.15 | $30.01 | 5729 |
| 2025-08-29 | 30.16 | $30.13 | 5203 |
| 2025-08-28 | 30.15 | $30.22 | 3834 |
| 2025-08-27 | 30.12 | $30.16 | 2900 |
| 2025-08-26 | 30.09 | $30.10 | 9900 |
| 2025-08-25 | 30.07 | $30.04 | 17746 |
| 2025-08-22 | 30.06 | $30.18 | 5211 |
| 2025-08-21 | 30.02 | $29.91 | 9732 |
| 2025-08-20 | 30.03 | $29.98 | 8100 |
| 2025-08-19 | 30.02 | $29.97 | 5141 |
| 2025-08-18 | 30.01 | $29.99 | 10100 |
| 2025-08-15 | 30.00 | $30.00 | 28600 |
| 2025-08-14 | 29.98 | $30.04 | 10000 |
| 2025-08-13 | 29.95 | $30.09 | 8600 |
| 2025-08-12 | 29.90 | $29.97 | 13710 |
| 2025-08-11 | 29.87 | $29.86 | 3018 |
| 2025-08-08 | 29.85 | $29.87 | 17218 |
| 2025-08-07 | 29.83 | $29.86 | 13017 |
| 2025-08-06 | 29.81 | $29.83 | 14505 |
| 2025-08-05 | 29.79 | $29.74 | 5430 |
| 2025-08-04 | 29.79 | $29.77 | 11303 |
| 2025-08-01 | 29.78 | $29.66 | 13414 |
| 2025-07-31 | 29.78 | $29.65 | 20329 |
| 2025-07-30 | 29.80 | $29.70 | 15600 |
| 2025-07-29 | 29.80 | $29.81 | 20644 |
| 2025-07-28 | 29.78 | $29.72 | 10900 |
| 2025-07-25 | 29.77 | $29.81 | 5900 |
| 2025-07-24 | 29.74 | $29.78 | 14100 |
| 2025-07-23 | 29.71 | $29.81 | 67400 |
| 2025-07-22 | 29.67 | $29.72 | 400 |
| 2025-07-21 | 29.64 | $29.65 | 30800 |
| 2025-07-18 | 29.62 | $29.56 | 13608 |
| 2025-07-17 | 29.62 | $29.57 | 12139 |
| 2025-07-16 | 29.61 | $29.48 | 11300 |
| 2025-07-15 | 29.62 | $29.42 | 14800 |
| 2025-07-14 | 29.64 | $29.53 | 19115 |
| 2025-07-11 | 29.65 | $29.53 | 13200 |
| 2025-07-10 | 29.65 | $29.62 | 12500 |
| 2025-07-09 | 29.63 | $29.59 | 27800 |
| 2025-07-08 | 29.61 | $29.46 | 7925 |
| 2025-07-07 | 29.62 | $29.43 | 16800 |
| 2025-07-03 | 29.63 | $29.63 | 13246 |
| 2025-07-02 | 29.60 | $29.57 | 1501 |
| 2025-07-01 | 29.58 | $29.70 | 24327 |
| 2025-06-30 | 29.52 | $29.71 | 27500 |
| 2025-06-27 | 29.45 | $29.59 | 26124 |
| 2025-06-26 | 29.40 | $29.61 | 13335 |
| 2025-06-25 | 29.33 | $29.42 | 22800 |
| 2025-06-24 | 29.29 | $29.44 | 17700 |
| 2025-06-23 | 29.24 | $29.24 | 11218 |
| 2025-06-20 | 29.22 | $29.09 | 2000 |
| 2025-06-18 | 29.22 | $29.11 | 5300 |
| 2025-06-17 | 29.23 | $29.14 | 21133 |
| 2025-06-16 | 29.22 | $29.19 | 5311 |
| 2025-06-13 | 29.21 | $29.09 | 4711 |
| 2025-06-12 | 29.21 | $29.30 | 1200 |
| 2025-06-11 | 29.16 | $29.21 | 3939 |
| 2025-06-10 | 29.13 | $29.16 | 6100 |
| 2025-06-09 | 29.10 | $29.09 | 6900 |
| 2025-06-06 | 29.08 | $29.06 | 504 |
| 2025-06-05 | 29.06 | $29.04 | 4800 |
| 2025-06-04 | 29.04 | $29.11 | 4043 |
| 2025-06-03 | 29.00 | $28.99 | 4024 |
| 2025-06-02 | 28.98 | $29.02 | 12200 |
| 2025-05-30 | 28.95 | $29.00 | 12033 |
| 2025-05-29 | 28.92 | $28.96 | 1400 |
| 2025-05-28 | 28.89 | $28.86 | 1900 |
| 2025-05-27 | 28.88 | $28.96 | 4005 |
| 2025-05-23 | 28.84 | $28.71 | 1043 |
| 2025-05-22 | 28.84 | $28.72 | 5200 |
| 2025-05-21 | 28.84 | $28.71 | 53500 |
| 2025-05-20 | 28.85 | $28.93 | 1500 |
| 2025-05-19 | 28.81 | $28.98 | 10818 |
| 2025-05-16 | 28.74 | $28.95 | 1649 |
| 2025-05-15 | 28.68 | $28.88 | 2714 |
| 2025-05-14 | 28.62 | $28.72 | 39505 |
| 2025-05-13 | 28.58 | $28.79 | 2804 |
| 2025-05-12 | 28.51 | $28.71 | 3700 |
| 2025-05-09 | 28.46 | $28.54 | 2435 |
| 2025-05-08 | 28.43 | $28.50 | 2033 |
| 2025-05-07 | 28.40 | $28.52 | 6000 |
| 2025-05-06 | 28.37 | $28.48 | 11706 |
| 2025-05-05 | 28.34 | $28.52 | 5404 |
| 2025-05-02 | 28.29 | $28.59 | 7100 |
| 2025-05-01 | 28.22 | $28.52 | 7140 |
| 2025-04-30 | 28.15 | $28.56 | 7600 |
| 2025-04-29 | 28.07 | $28.54 | 3228 |
| 2025-04-28 | 27.97 | $28.45 | 6500 |
| 2025-04-25 | 27.88 | $28.39 | 4600 |
| 2025-04-24 | 27.79 | $28.45 | 4309 |
| 2025-04-23 | 27.68 | $27.98 | 6600 |
| 2025-04-22 | 27.64 | $27.78 | 4111 |
| 2025-04-21 | 27.64 | $27.53 | 2900 |
| 2025-04-17 | 27.70 | $27.83 | 6200 |
| 2025-04-16 | 27.71 | $27.80 | 4600 |
| 2025-04-15 | 27.72 | $27.90 | 11900 |
| 2025-04-14 | 27.72 | $27.86 | 1100 |
| 2025-04-11 | 27.72 | $27.66 | 6300 |
| 2025-04-10 | 27.77 | $27.47 | 3802 |
| 2025-04-09 | 27.88 | $27.92 | 2725 |
| 2025-04-08 | 27.90 | $27.01 | 34708 |
| 2025-04-07 | 28.12 | $27.30 | 34900 |
| 2025-04-04 | 28.32 | $27.59 | 13000 |
| 2025-04-03 | 28.49 | $28.22 | 2500 |
| 2025-04-02 | 28.55 | $28.57 | 2102 |
| 2025-04-01 | 28.56 | $28.60 | 4840 |
| 2025-03-31 | 28.55 | $28.52 | 2300 |
| 2025-03-28 | 28.56 | $28.46 | 1500 |
| 2025-03-27 | 28.59 | $28.54 | 100 |
| 2025-03-26 | 28.60 | $28.57 | 633 |
| 2025-03-25 | 28.61 | $28.74 | 2900 |
| 2025-03-24 | 28.59 | $28.69 | 3445 |
| 2025-03-21 | 28.57 | $28.61 | 6700 |
| 2025-03-20 | 28.57 | $28.67 | 16238 |
| 2025-03-19 | 28.55 | $28.66 | 15800 |
| 2025-03-18 | 28.54 | $28.55 | 10500 |
| 2025-03-17 | 28.54 | $28.60 | 5300 |
| 2025-03-14 | 28.54 | $28.48 | 2314 |
| 2025-03-13 | 28.56 | $28.28 | 1204 |
| 2025-03-12 | 28.62 | $28.35 | 5600 |
| 2025-03-11 | 28.69 | $28.36 | 31342 |
| 2025-03-10 | 28.76 | $28.48 | 41800 |
| 2025-03-07 | 28.82 | $28.66 | 2123 |
| 2025-03-06 | 28.84 | $28.61 | 6620 |
| 2025-03-05 | 28.89 | $28.81 | 1414 |
| 2025-03-04 | 28.89 | $28.69 | 1006 |
| 2025-03-03 | 28.93 | $28.88 | 9700 |
| 2025-02-28 | 28.92 | $28.93 | 3620 |
| 2025-02-27 | 28.91 | $28.77 | 8600 |
| 2025-02-26 | 28.93 | $28.96 | 5229 |
| 2025-02-25 | 28.91 | $28.91 | 2000 |
| 2025-02-24 | 28.89 | $28.81 | 5400 |
| 2025-02-21 | 28.90 | $28.86 | 10000 |
| 2025-02-20 | 28.89 | $28.94 | 6414 |
| 2025-02-19 | 28.86 | $28.91 | 6727 |
| 2025-02-18 | 28.84 | $28.92 | 7310 |
| 2025-02-14 | 28.81 | $28.95 | 10500 |
| 2025-02-13 | 28.76 | $28.87 | 2403 |
| 2025-02-12 | 28.73 | $28.64 | 2900 |
| 2025-02-11 | 28.74 | $28.76 | 6200 |
| 2025-02-10 | 28.72 | $28.78 | 6000 |
| 2025-02-07 | 28.70 | $28.71 | 1900 |
| 2025-02-06 | 28.69 | $28.84 | 2100 |
| 2025-02-05 | 28.65 | $28.83 | 10602 |
| 2025-02-04 | 28.60 | $28.66 | 18300 |
| 2025-02-03 | 28.58 | $28.61 | 4800 |
| 2025-01-31 | 28.57 | $28.64 | 6700 |
| 2025-01-30 | 28.55 | $28.75 | 1400 |
| 2025-01-29 | 28.50 | $28.66 | 5300 |
| 2025-01-28 | 28.47 | $28.66 | 3914 |
| 2025-01-27 | 28.42 | $28.62 | 8605 |
| 2025-01-24 | 28.38 | $28.69 | 22000 |
| 2025-01-23 | 28.32 | $28.62 | 3300 |
| 2025-01-22 | 28.27 | $28.62 | 12800 |
| 2025-01-21 | 28.20 | $28.60 | 4103 |
| 2025-01-17 | 28.13 | $28.42 | 5515 |
| 2025-01-16 | 28.09 | $28.35 | 5147 |
| 2025-01-15 | 28.06 | $28.29 | 5305 |
| 2025-01-14 | 28.04 | $27.96 | 7529 |
| 2025-01-13 | 28.08 | $27.91 | 9335 |
| 2025-01-10 | 28.14 | $27.94 | 3300 |
| 2025-01-08 | 28.21 | $28.19 | 400 |
| 2025-01-07 | 28.23 | $28.17 | 3618 |
| 2025-01-06 | 28.27 | $28.31 | 1323 |
| 2025-01-03 | 28.28 | $28.29 | 4633 |
| 2025-01-02 | 28.30 | $28.18 | 6116 |
| 2024-12-31 | 28.35 | $28.20 | 18900 |
| 2024-12-30 | 28.40 | $28.27 | 3200 |
| 2024-12-27 | 28.45 | $28.27 | 4500 |
| 2024-12-26 | 28.50 | $28.40 | 1217 |
| 2024-12-24 | 28.54 | $28.37 | 823 |
| 2024-12-23 | 28.59 | $28.26 | 2400 |
| 2024-12-20 | 28.67 | $28.23 | 6700 |
| 2024-12-19 | 28.77 | $28.28 | 2749 |
| 2024-12-18 | 28.88 | $28.37 | 13500 |
| 2024-12-17 | 28.98 | $28.83 | 3800 |
| 2024-12-16 | 29.01 | $28.88 | 7600 |
| 2024-12-13 | 29.02 | $28.84 | 3921 |
| 2024-12-12 | 29.05 | $28.92 | 7400 |
| 2024-12-11 | 29.07 | $29.05 | 1223 |
| 2024-12-10 | 29.06 | $29.02 | 400 |
| 2024-12-09 | 29.05 | $29.10 | 32900 |
| 2024-12-06 | 29.03 | $29.18 | 800 |
| 2024-12-05 | 28.98 | $29.14 | 3300 |
| 2024-12-04 | 28.94 | $29.14 | 16602 |
| 2024-12-03 | 28.89 | $29.02 | 4700 |
| 2024-12-02 | 28.85 | $29.09 | 5900 |
| 2024-11-29 | 28.79 | $29.07 | 4808 |
| 2024-11-27 | 28.73 | $28.91 | 6411 |
| 2024-11-26 | 28.69 | $28.88 | 5015 |
| 2024-11-25 | 28.65 | $28.90 | 6100 |
| 2024-11-22 | 28.60 | $28.71 | 4430 |
| 2024-11-21 | 28.58 | $28.63 | 7935 |
| 2024-11-20 | 28.58 | $28.60 | 5400 |
| 2024-11-19 | 28.58 | $28.61 | 400 |
| 2024-11-18 | 28.59 | $28.54 | 3414 |
| 2024-11-15 | 28.60 | $28.47 | 13000 |
| 2024-11-14 | 28.64 | $28.57 | 1600 |
| 2024-11-13 | 28.66 | $28.64 | 11400 |
| 2024-11-12 | 28.67 | $28.66 | 2800 |
| 2024-11-11 | 28.68 | $28.84 | 218 |
| 2024-11-08 | 28.65 | $28.86 | 2300 |
| 2024-11-07 | 28.61 | $28.87 | 2410 |
| 2024-11-06 | 28.57 | $28.61 | 2100 |
| 2024-11-05 | 28.57 | $28.60 | 2017 |
| 2024-11-04 | 28.57 | $28.42 | 2121 |
| 2024-11-01 | 28.62 | $28.41 | 4300 |
| 2024-10-31 | 28.67 | $28.47 | 12040 |
| 2024-10-30 | 28.72 | $28.63 | 8300 |
| 2024-10-29 | 28.75 | $28.68 | 14301 |
| 2024-10-28 | 28.77 | $28.67 | 1208 |
| 2024-10-25 | 28.80 | $28.63 | 4100 |
| 2024-10-24 | 28.84 | $28.70 | 1900 |
| 2024-10-23 | 28.87 | $28.63 | 7400 |
| 2024-10-22 | 28.92 | $28.78 | 1136 |
| 2024-10-21 | 28.94 | $28.80 | 2500 |
| 2024-10-18 | 28.97 | $28.94 | 20200 |
| 2024-10-17 | 28.97 | $28.90 | 5622 |
| 2024-10-16 | 28.98 | $28.98 | 3800 |
| 2024-10-15 | 28.97 | $28.90 | 4400 |
| 2024-10-14 | 28.98 | $28.94 | 122 |
| 2024-10-11 | 28.98 | $28.91 | 1900 |
| 2024-10-10 | 28.99 | $28.81 | 400 |
| 2024-10-09 | 29.02 | $28.83 | 2700 |
| 2024-10-08 | 29.05 | $28.82 | 5700 |
| 2024-10-07 | 29.08 | $28.77 | 5005 |
| 2024-10-04 | 29.13 | $28.89 | 2800 |
| 2024-10-03 | 29.16 | $28.90 | 29200 |
| 2024-10-02 | 29.20 | $29.04 | 1700 |
| 2024-10-01 | 29.21 | $29.16 | 739 |
| 2024-09-30 | 29.19 | $29.17 | 8434 |
| 2024-09-27 | 29.17 | $29.19 | 5000 |
| 2024-09-26 | 29.13 | $29.17 | 4400 |
| 2024-09-25 | 29.10 | $29.05 | 1000 |
| 2024-09-24 | 29.09 | $29.15 | 5200 |
| 2024-09-23 | 29.04 | $29.09 | 35827 |
| 2024-09-20 | 29.01 | $29.04 | 6632 |
| 2024-09-19 | 28.98 | $29.10 | 4709 |
| 2024-09-18 | 28.93 | $28.91 | 1549 |
| 2024-09-17 | 28.91 | $28.99 | 9119 |
| 2024-09-16 | 28.86 | $29.02 | 5725 |
| 2024-09-13 | 28.81 | $28.93 | 1120 |
| 2024-09-12 | 28.76 | $28.84 | 2916 |
| 2024-09-11 | 28.73 | $28.78 | 1030 |
| 2024-09-10 | 28.70 | $28.66 | 700 |
| 2024-09-09 | 28.69 | $28.56 | 2100 |
| 2024-09-06 | 28.69 | $28.45 | 4700 |
| 2024-09-05 | 28.72 | $28.62 | 236 |
| 2024-09-04 | 28.72 | $28.60 | 1500 |
| 2024-09-03 | 28.72 | $28.60 | 7328 |
| 2024-08-30 | 28.72 | $28.71 | 2914 |
| 2024-08-29 | 28.70 | $28.66 | 24000 |
| 2024-08-28 | 28.68 | $28.70 | 12933 |
| 2024-08-27 | 28.65 | $28.78 | 2100 |
| 2024-08-26 | 28.60 | $28.76 | 2441 |
| 2024-08-23 | 28.54 | $28.78 | 3513 |
| 2024-08-22 | 28.46 | $28.54 | 12937 |
| 2024-08-21 | 28.43 | $28.71 | 2740 |
| 2024-08-20 | 28.34 | $28.61 | 348 |
| 2024-08-19 | 28.27 | $28.60 | 2000 |
| 2024-08-16 | 28.19 | $28.47 | 5323 |
| 2024-08-15 | 28.12 | $28.37 | 500 |
| 2024-08-14 | 28.06 | $28.29 | 700 |
| 2024-08-13 | 28.00 | $28.23 | 200 |
| 2024-08-12 | 27.95 | $27.99 | 156 |
| 2024-08-09 | 27.95 | $27.97 | 202 |
| 2024-08-08 | 27.94 | $27.85 | 500 |
| 2024-08-07 | 27.96 | $27.67 | 3300 |
| 2024-08-06 | 28.02 | $27.77 | 7800 |
| 2024-08-05 | 28.07 | $27.77 | 500 |
| 2024-08-02 | 28.13 | $28.08 | 249 |
| 2024-08-01 | 28.13 | $28.14 | 2436 |
| 2024-07-31 | 28.12 | $28.26 | 100 |
| 2024-07-30 | 28.08 | $28.03 | 7500 |
| 2024-07-29 | 28.08 | $28.01 | 3900 |
| 2024-07-26 | 28.09 | $28.02 | 6406 |
| 2024-07-25 | 28.09 | $27.82 | 1800 |
| 2024-07-24 | 28.14 | $27.83 | 1300 |
| 2024-07-23 | 28.19 | $28.08 | 647 |
| 2024-07-22 | 28.20 | $28.13 | 11200 |
| 2024-07-19 | 28.19 | $27.99 | 400 |
| 2024-07-18 | 28.22 | $28.12 | 2119 |
| 2024-07-17 | 28.22 | $28.26 | 2724 |
| 2024-07-16 | 28.19 | $28.37 | 2435 |
| 2024-07-15 | 28.13 | $28.25 | 6216 |
| 2024-07-12 | 28.08 | $28.27 | 200 |
| 2024-07-11 | 28.02 | $28.19 | 7800 |
| 2024-07-10 | 27.97 | $28.07 | 12002 |
| 2024-07-09 | 27.94 | $27.95 | 1800 |
| 2024-07-08 | 27.92 | $27.98 | 4230 |
| 2024-07-05 | 27.89 | $27.98 | 3600 |
| 2024-07-03 | 27.86 | $27.83 | 112 |
| 2024-07-02 | 27.86 | $27.68 | 2039 |
| 2024-07-01 | 27.89 | $27.68 | 1247 |
| 2024-06-28 | 27.91 | $27.78 | 600 |
| 2024-06-27 | 27.93 | $27.86 | 13000 |
| 2024-06-26 | 27.92 | $27.84 | 9200 |
| 2024-06-25 | 27.92 | $27.93 | 9800 |
| 2024-06-24 | 27.90 | $27.93 | 12407 |
| 2024-06-21 | 27.88 | $27.87 | 1026 |
| 2024-06-20 | 27.86 | $27.90 | 300 |
| 2024-06-18 | 27.83 | $27.94 | 1336 |
| 2024-06-17 | 27.79 | $27.84 | 100 |
| 2024-06-14 | 27.76 | $27.83 | 614 |
| 2024-06-13 | 27.73 | $27.84 | 1535 |
| 2024-06-12 | 27.69 | $27.80 | 100 |
| 2024-06-11 | 27.65 | $27.61 | 500 |
| 2024-06-10 | 27.65 | $27.57 | 2248 |
| 2024-06-07 | 27.65 | $27.59 | 5100 |
| 2024-06-06 | 27.64 | $27.77 | 2802 |
| 2024-06-05 | 27.60 | $27.74 | 2624 |
| 2024-06-04 | 27.56 | $27.59 | 100 |
| 2024-06-03 | 27.54 | $27.59 | 1200 |
| 2024-05-31 | 27.52 | $27.48 | 100 |
| 2024-05-30 | 27.52 | $27.35 | 600 |
| 2024-05-29 | 27.54 | $27.29 | 4219 |
| 2024-05-28 | 27.58 | $27.46 | 305 |
| 2024-05-24 | 27.59 | $27.56 | 1305 |
| 2024-05-23 | 27.57 | $27.47 | 2415 |
| 2024-05-22 | 27.58 | $27.59 | 1900 |
| 2024-05-21 | 27.56 | $27.66 | 3800 |
| 2024-05-20 | 27.51 | $27.63 | 15608 |
| 2024-05-17 | 27.47 | $27.65 | 720 |
| 2024-05-16 | 27.42 | $27.67 | 3900 |
| 2024-05-15 | 27.35 | $27.71 | 6024 |
| 2024-05-14 | 27.26 | $27.49 | 14600 |
| 2024-05-13 | 27.21 | $27.39 | 6521 |
| 2024-05-10 | 27.16 | $27.36 | 17049 |
| 2024-05-09 | 27.12 | $27.40 | 502 |
| 2024-05-08 | 27.05 | $27.28 | 3900 |
| 2024-05-07 | 27.01 | $27.33 | 7448 |
| 2024-05-06 | 26.95 | $27.27 | 9800 |
| 2024-05-03 | 26.89 | $27.16 | 500 |
| 2024-05-02 | 26.84 | $26.98 | 2438 |
| 2024-05-01 | 26.83 | $26.88 | 4532 |
| 2024-04-30 | 26.83 | $26.83 | 11013 |
| 2024-04-29 | 26.85 | $27.01 | 2500 |
| 2024-04-26 | 26.83 | $26.95 | 400 |
| 2024-04-25 | 26.82 | $26.81 | 2722 |
| 2024-04-24 | 26.84 | $26.88 | 2427 |
| 2024-04-23 | 26.86 | $26.92 | 100 |
| 2024-04-22 | 26.86 | $26.77 | 220 |
| 2024-04-19 | 26.90 | $26.67 | 2315 |
| 2024-04-18 | 26.97 | $26.70 | 1737 |
| 2024-04-17 | 27.05 | $26.76 | 309 |
| 2024-04-16 | 27.12 | $26.72 | 440 |
| 2024-04-15 | 27.22 | $26.82 | 500 |
| 2024-04-12 | 27.31 | $27.03 | 1511 |
| 2024-04-11 | 27.37 | $27.16 | 800 |
| 2024-04-10 | 27.41 | $27.10 | 329 |
| 2024-04-09 | 27.47 | $27.41 | 648 |
| 2024-04-08 | 27.48 | $27.34 | 400 |
| 2024-04-05 | 27.50 | $27.35 | 305 |
| 2024-04-04 | 27.53 | $27.35 | 300 |
| 2024-04-03 | 27.55 | $27.39 | 1600 |
| 2024-04-02 | 27.57 | $27.36 | 840 |
| 2024-04-01 | 27.61 | $27.52 | 2800 |
| 2024-03-28 | 27.61 | $27.67 | 500 |
| 2024-03-27 | 27.58 | $27.66 | 300 |
| 2024-03-26 | 27.54 | $27.52 | 115 |
| 2024-03-25 | 27.53 | $27.52 | 600 |
| 2024-03-22 | 27.51 | $27.57 | 1132 |
| 2024-03-21 | 27.49 | $27.56 | 1500 |
| 2024-03-20 | 27.45 | $27.51 | 100 |
| 2024-03-19 | 27.43 | $27.37 | 11037 |
| 2024-03-18 | 27.43 | $27.29 | 921 |
| 2024-03-15 | 27.44 | $27.26 | 3000 |
| 2024-03-14 | 27.46 | $27.32 | 3600 |
| 2024-03-13 | 27.47 | $27.47 | 4000 |
| 2024-03-12 | 27.45 | $27.52 | 2804 |
| 2024-03-11 | 27.42 | $27.46 | 345 |
| 2024-03-08 | 27.39 | $27.50 | 534 |
| 2024-03-07 | 27.35 | $27.53 | 1200 |
| 2024-03-06 | 27.29 | $27.41 | 2737 |
| 2024-03-05 | 27.25 | $27.30 | 3134 |
| 2024-03-04 | 27.23 | $27.29 | 439 |
| 2024-03-01 | 27.20 | $27.37 | 3620 |
| 2024-02-29 | 27.15 | $27.22 | 600 |
| 2024-02-28 | 27.13 | $27.13 | 1139 |
| 2024-02-27 | 27.12 | $27.14 | 200 |
| 2024-02-26 | 27.10 | $27.15 | 100 |
| 2024-02-23 | 27.08 | $27.20 | 300 |
| 2024-02-22 | 27.05 | $27.12 | 200 |
| 2024-02-21 | 27.02 | $26.94 | 2121 |
| 2024-02-20 | 27.03 | $26.99 | 329 |
| 2024-02-16 | 27.04 | $26.99 | 609 |
| 2024-02-15 | 27.04 | $27.06 | 100 |
| 2024-02-14 | 27.02 | $26.94 | 541 |
| 2024-02-13 | 27.03 | $26.75 | 1300 |
| 2024-02-12 | 27.08 | $27.08 | 400 |
| 2024-02-09 | 27.06 | $27.04 | 900 |
| 2024-02-08 | 27.06 | $27.00 | 100 |
| 2024-02-07 | 27.05 | $27.06 | 100 |
| 2024-02-06 | 27.04 | $27.01 | 413 |
| 2024-02-05 | 27.03 | $26.88 | 1400 |
| 2024-02-02 | 27.05 | $27.05 | 600 |
| 2024-02-01 | 27.03 | $27.19 | 1700 |
| 2024-01-31 | 26.98 | $26.97 | 3600 |
| 2024-01-30 | 26.97 | $27.04 | 136 |
| 2024-01-29 | 26.94 | $27.03 | 6800 |
| 2024-01-26 | 26.91 | $26.90 | 6200 |
| 2024-01-25 | 26.90 | $26.90 | 602 |
| 2024-01-24 | 26.89 | $26.79 | 12746 |
| 2024-01-23 | 26.89 | $26.80 | 200 |
| 2024-01-22 | 26.90 | $26.83 | 300 |
| 2024-01-19 | 26.90 | $26.76 | 17600 |
| 2024-01-18 | 26.91 | $26.67 | 825 |
| 2024-01-17 | 26.95 | $26.61 | 337 |
| 2024-01-16 | 27.00 | $26.73 | 11200 |
| 2024-01-12 | 27.03 | $26.95 | 1829 |
| 2024-01-11 | 27.02 | $26.90 | 15500 |
| 2024-01-10 | 27.02 | $26.84 | 137 |
| 2024-01-09 | 27.03 | $26.80 | 2614 |
| 2024-01-08 | 27.04 | $26.85 | 1239 |
| 2024-01-05 | 27.05 | $26.68 | 928 |
| 2024-01-04 | 27.09 | $26.73 | 1547 |
| 2024-01-03 | 27.13 | $26.81 | 600 |
| 2024-01-02 | 27.15 | $26.87 | 700 |
| 2023-12-29 | 27.17 | $27.03 | 723 |
| 2023-12-28 | 27.15 | $27.10 | 800 |
| 2023-12-27 | 27.10 | $27.10 | 1142 |
| 2023-12-26 | 27.05 | $26.99 | 335 |
| 2023-12-22 | 27.01 | $26.90 | 208 |
| 2023-12-21 | 26.98 | $27.02 | 304 |
| 2023-12-20 | 26.92 | $26.94 | 312 |
| 2023-12-19 | 26.86 | $26.98 | 100 |
| 2023-12-18 | 26.79 | $26.89 | 2500 |
| 2023-12-15 | 26.71 | $26.91 | 100 |
| 2023-12-14 | 26.62 | $26.95 | 2109 |
| 2023-12-13 | 26.50 | $26.72 | 1917 |
| 2023-12-12 | 26.41 | $26.35 | 100 |
| 2023-12-11 | 26.38 | $26.29 | 225 |
| 2023-12-08 | 26.35 | $26.28 | 100 |
| 2023-12-07 | 26.32 | $26.31 | 100 |
| 2023-12-06 | 26.28 | $26.24 | 441 |
| 2023-12-05 | 26.24 | $26.21 | 1019 |
| 2023-12-04 | 26.21 | $26.14 | 200 |
| 2023-12-01 | 26.17 | $26.34 | 2200 |
| 2023-11-30 | 26.09 | $26.09 | 1113 |
| 2023-11-29 | 26.05 | $26.13 | 315 |
| 2023-11-28 | 25.98 | $26.06 | 500 |
| 2023-11-27 | 25.92 | $25.97 | 1507 |
| 2023-11-24 | 25.87 | $25.90 | 13800 |
| 2023-11-22 | 25.82 | $25.94 | 100 |
| 2023-11-21 | 25.75 | $25.90 | 100 |
| 2023-11-20 | 25.68 | $25.92 | 106 |
| 2023-11-17 | 25.59 | $25.82 | 1432 |
| 2023-11-16 | 25.50 | $25.74 | 100 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
32.02
2026-08-12
Close Price
$32.08
Vol: 13100
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
25.68
Average
29.25
Maximum
32.19
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 32.02 | $32.08 | 13100 |
| 2026-08-11 | 31.99 | $32.02 | 13834 |
| 2026-08-10 | 31.96 | $32.02 | 26129 |
| 2026-08-07 | 31.92 | $32.09 | 7900 |
| 2026-08-06 | 31.85 | $31.97 | 9335 |
| 2026-08-05 | 31.81 | $32.07 | 10500 |
| 2026-08-04 | 31.72 | $32.06 | 3500 |
| 2026-08-03 | 31.62 | $31.84 | 18349 |
| 2026-07-31 | 31.57 | $31.70 | 17500 |
| 2026-07-30 | 31.55 | $31.69 | 22500 |
| 2026-07-29 | 31.54 | $31.46 | 4035 |
| 2026-07-28 | 31.59 | $31.67 | 13112 |
| 2026-07-27 | 31.59 | $31.63 | 27000 |
| 2026-07-24 | 31.61 | $31.57 | 9038 |
| 2026-07-23 | 31.65 | $31.53 | 7008 |
| 2026-07-22 | 31.72 | $31.74 | 841 |
| 2026-07-21 | 31.74 | $31.76 | 3500 |
| 2026-07-20 | 31.75 | $31.66 | 11500 |
| 2026-07-17 | 31.80 | $31.75 | 9600 |
| 2026-07-16 | 31.84 | $31.82 | 12219 |
| 2026-07-15 | 31.86 | $31.93 | 7500 |
| 2026-07-14 | 31.85 | $31.85 | 18500 |
| 2026-07-13 | 31.86 | $31.74 | 10500 |
| 2026-07-10 | 31.91 | $31.93 | 10738 |
| 2026-07-09 | 31.92 | $31.90 | 20217 |
| 2026-07-08 | 31.94 | $31.87 | 27400 |
| 2026-07-07 | 31.97 | $31.86 | 39637 |
| 2026-07-06 | 32.01 | $32.03 | 13202 |
| 2026-07-02 | 32.00 | $31.89 | 16817 |
| 2026-07-01 | 32.04 | $32.03 | 21700 |
| 2026-06-30 | 32.04 | $32.12 | 3200 |
| 2026-06-29 | 32.01 | $32.10 | 13035 |
| 2026-06-26 | 31.98 | $31.97 | 4800 |
| 2026-06-25 | 31.99 | $31.99 | 21800 |
| 2026-06-24 | 31.99 | $31.94 | 16700 |
| 2026-06-23 | 32.00 | $31.87 | 12540 |
| 2026-06-22 | 32.04 | $32.07 | 31000 |
| 2026-06-18 | 32.03 | $32.13 | 13334 |
| 2026-06-17 | 31.99 | $31.95 | 18200 |
| 2026-06-16 | 32.00 | $32.17 | 6801 |
| 2026-06-15 | 31.94 | $32.17 | 12942 |
| 2026-06-12 | 31.87 | $31.97 | 30503 |
| 2026-06-11 | 31.85 | $31.94 | 20500 |
| 2026-06-10 | 31.83 | $31.57 | 13041 |
| 2026-06-09 | 31.93 | $31.74 | 25100 |
| 2026-06-08 | 31.99 | $31.71 | 31711 |
| 2026-06-05 | 32.07 | $31.68 | 22500 |
| 2026-06-04 | 32.18 | $32.12 | 9900 |
| 2026-06-03 | 32.18 | $32.05 | 2400 |
| 2026-06-02 | 32.19 | $32.19 | 15800 |
| 2026-06-01 | 32.15 | $32.21 | 3900 |
| 2026-05-29 | 32.10 | $32.19 | 7500 |
| 2026-05-28 | 32.04 | $32.17 | 8200 |
| 2026-05-27 | 31.97 | $32.07 | 23815 |
| 2026-05-26 | 31.91 | $32.08 | 18433 |
| 2026-05-22 | 31.84 | $31.88 | 14700 |
| 2026-05-21 | 31.81 | $31.81 | 4121 |
| 2026-05-20 | 31.80 | $31.76 | 3900 |
| 2026-05-19 | 31.80 | $31.49 | 10000 |
| 2026-05-18 | 31.89 | $31.64 | 11500 |
| 2026-05-15 | 31.94 | $31.65 | 12819 |
| 2026-05-14 | 31.99 | $31.94 | 4616 |
| 2026-05-13 | 31.97 | $31.89 | 13100 |
| 2026-05-12 | 31.95 | $31.81 | 6200 |
| 2026-05-11 | 31.95 | $31.93 | 15600 |
| 2026-05-08 | 31.91 | $31.95 | 19529 |
| 2026-05-07 | 31.84 | $31.79 | 3106 |
| 2026-05-06 | 31.81 | $31.95 | 4300 |
| 2026-05-05 | 31.73 | $31.63 | 15008 |
| 2026-05-04 | 31.71 | $31.48 | 2121 |
| 2026-05-01 | 31.74 | $31.67 | 4125 |
| 2026-04-30 | 31.72 | $31.64 | 5600 |
| 2026-04-29 | 31.69 | $31.40 | 2726 |
| 2026-04-28 | 31.73 | $31.53 | 29300 |
| 2026-04-27 | 31.73 | $31.60 | 11604 |
| 2026-04-24 | 31.70 | $31.63 | 4312 |
| 2026-04-23 | 31.66 | $31.48 | 10206 |
| 2026-04-22 | 31.65 | $31.58 | 2900 |
| 2026-04-21 | 31.60 | $31.46 | 11000 |
| 2026-04-20 | 31.57 | $31.66 | 5209 |
| 2026-04-17 | 31.47 | $31.69 | 5047 |
| 2026-04-16 | 31.33 | $31.47 | 9500 |
| 2026-04-15 | 31.23 | $31.47 | 7200 |
| 2026-04-14 | 31.10 | $31.45 | 11911 |
| 2026-04-13 | 30.95 | $31.27 | 18800 |
| 2026-04-10 | 30.83 | $31.11 | 6805 |
| 2026-04-09 | 30.72 | $31.14 | 12708 |
| 2026-04-08 | 30.58 | $31.07 | 14800 |
| 2026-04-07 | 30.44 | $30.69 | 3500 |
| 2026-04-06 | 30.39 | $30.67 | 6422 |
| 2026-04-02 | 30.34 | $30.61 | 13100 |
| 2026-04-01 | 30.29 | $30.68 | 25222 |
| 2026-03-31 | 30.22 | $30.61 | 39300 |
| 2026-03-30 | 30.17 | $30.19 | 22713 |
| 2026-03-27 | 30.23 | $30.13 | 15470 |
| 2026-03-26 | 30.34 | $30.31 | 15500 |
| 2026-03-25 | 30.42 | $30.59 | 34913 |
| 2026-03-24 | 30.43 | $30.45 | 37444 |
| 2026-03-23 | 30.49 | $30.54 | 19700 |
| 2026-03-20 | 30.54 | $30.28 | 26300 |
| 2026-03-19 | 30.69 | $30.69 | 11300 |
| 2026-03-18 | 30.75 | $30.69 | 11700 |
| 2026-03-17 | 30.82 | $30.95 | 9100 |
| 2026-03-16 | 30.84 | $30.87 | 6300 |
| 2026-03-13 | 30.88 | $30.64 | 3300 |
| 2026-03-12 | 31.01 | $30.74 | 32916 |
| 2026-03-11 | 31.13 | $31.00 | 12124 |
| 2026-03-10 | 31.21 | $31.09 | 1500 |
| 2026-03-09 | 31.27 | $31.15 | 24531 |
| 2026-03-06 | 31.32 | $31.00 | 13300 |
| 2026-03-05 | 31.44 | $31.14 | 9400 |
| 2026-03-04 | 31.54 | $31.35 | 6200 |
| 2026-03-03 | 31.60 | $31.25 | 21300 |
| 2026-03-02 | 31.69 | $31.57 | 11910 |
| 2026-02-27 | 31.71 | $31.70 | 9000 |
| 2026-02-26 | 31.68 | $31.71 | 9832 |
| 2026-02-25 | 31.64 | $31.71 | 8800 |
| 2026-02-24 | 31.59 | $31.62 | 8200 |
| 2026-02-23 | 31.56 | $31.52 | 8300 |
| 2026-02-20 | 31.55 | $31.58 | 5500 |
| 2026-02-19 | 31.51 | $31.50 | 4900 |
| 2026-02-18 | 31.49 | $31.50 | 21800 |
| 2026-02-17 | 31.47 | $31.49 | 42500 |
| 2026-02-13 | 31.44 | $31.47 | 3807 |
| 2026-02-12 | 31.41 | $31.40 | 23203 |
| 2026-02-11 | 31.39 | $31.48 | 25800 |
| 2026-02-10 | 31.35 | $31.47 | 5133 |
| 2026-02-09 | 31.29 | $31.41 | 18700 |
| 2026-02-06 | 31.24 | $31.31 | 27300 |
| 2026-02-05 | 31.21 | $31.06 | 8543 |
| 2026-02-04 | 31.26 | $31.13 | 19500 |
| 2026-02-03 | 31.28 | $31.17 | 27134 |
| 2026-02-02 | 31.31 | $31.25 | 23440 |
| 2026-01-30 | 31.30 | $31.23 | 13000 |
| 2026-01-29 | 31.31 | $31.33 | 10941 |
| 2026-01-28 | 31.28 | $31.32 | 24400 |
| 2026-01-27 | 31.24 | $31.35 | 12000 |
| 2026-01-26 | 31.19 | $31.26 | 19800 |
| 2026-01-23 | 31.15 | $31.19 | 6800 |
| 2026-01-22 | 31.13 | $31.14 | 13800 |
| 2026-01-21 | 31.12 | $31.07 | 13204 |
| 2026-01-20 | 31.12 | $30.87 | 11206 |
| 2026-01-16 | 31.19 | $31.15 | 20204 |
| 2026-01-15 | 31.18 | $31.19 | 9220 |
| 2026-01-14 | 31.15 | $31.16 | 15008 |
| 2026-01-13 | 31.13 | $31.16 | 38833 |
| 2026-01-12 | 31.10 | $31.16 | 49400 |
| 2026-01-09 | 31.06 | $31.14 | 132746 |
| 2026-01-08 | 31.02 | $31.03 | 62800 |
| 2026-01-07 | 31.00 | $31.07 | 43300 |
| 2026-01-06 | 30.97 | $31.07 | 58700 |
| 2026-01-05 | 30.93 | $31.03 | 20133 |
| 2026-01-02 | 30.89 | $30.87 | 67819 |
| 2025-12-31 | 30.90 | $30.81 | 11812 |
| 2025-12-30 | 30.92 | $30.92 | 33200 |
| 2025-12-29 | 30.92 | $30.92 | 14800 |
| 2025-12-26 | 30.91 | $30.94 | 8200 |
| 2025-12-24 | 30.89 | $30.93 | 8242 |
| 2025-12-23 | 30.88 | $30.85 | 31300 |
| 2025-12-22 | 30.88 | $30.96 | 18806 |
| 2025-12-19 | 30.85 | $30.89 | 3200 |
| 2025-12-18 | 30.84 | $30.84 | 30217 |
| 2025-12-17 | 30.84 | $30.72 | 7637 |
| 2025-12-16 | 30.87 | $30.83 | 17700 |
| 2025-12-15 | 30.88 | $30.83 | 4600 |
| 2025-12-12 | 30.89 | $30.83 | 12416 |
| 2025-12-11 | 30.90 | $30.98 | 10886 |
| 2025-12-10 | 30.87 | $30.94 | 20100 |
| 2025-12-09 | 30.84 | $30.80 | 26600 |
| 2025-12-08 | 30.84 | $30.82 | 27024 |
| 2025-12-05 | 30.85 | $30.88 | 15000 |
| 2025-12-04 | 30.83 | $30.89 | 10000 |
| 2025-12-03 | 30.80 | $30.90 | 20900 |
| 2025-12-02 | 30.77 | $30.82 | 34400 |
| 2025-12-01 | 30.75 | $30.86 | 42100 |
| 2025-11-28 | 30.72 | $30.97 | 6700 |
| 2025-11-26 | 30.65 | $30.94 | 27437 |
| 2025-11-25 | 30.57 | $30.82 | 37334 |
| 2025-11-24 | 30.51 | $30.68 | 14100 |
| 2025-11-21 | 30.49 | $30.53 | 31600 |
| 2025-11-20 | 30.51 | $30.33 | 31949 |
| 2025-11-19 | 30.60 | $30.51 | 33442 |
| 2025-11-18 | 30.65 | $30.50 | 22337 |
| 2025-11-17 | 30.72 | $30.57 | 32800 |
| 2025-11-14 | 30.79 | $30.69 | 5500 |
| 2025-11-13 | 30.83 | $30.73 | 30705 |
| 2025-11-12 | 30.87 | $30.96 | 13620 |
| 2025-11-11 | 30.84 | $30.97 | 34909 |
| 2025-11-10 | 30.80 | $30.82 | 17234 |
| 2025-11-07 | 30.81 | $30.76 | 46000 |
| 2025-11-06 | 30.83 | $30.67 | 25044 |
| 2025-11-05 | 30.88 | $30.72 | 2608 |
| 2025-11-04 | 30.93 | $30.71 | 9100 |
| 2025-11-03 | 31.00 | $30.91 | 11300 |
| 2025-10-31 | 31.01 | $30.93 | 13211 |
| 2025-10-30 | 31.02 | $30.89 | 6800 |
| 2025-10-29 | 31.04 | $31.01 | 7700 |
| 2025-10-28 | 31.03 | $31.14 | 16000 |
| 2025-10-27 | 30.97 | $31.10 | 15500 |
| 2025-10-24 | 30.91 | $30.99 | 7800 |
| 2025-10-23 | 30.87 | $30.90 | 3400 |
| 2025-10-22 | 30.84 | $30.87 | 8217 |
| 2025-10-21 | 30.82 | $30.90 | 27021 |
| 2025-10-20 | 30.78 | $30.92 | 10900 |
| 2025-10-17 | 30.73 | $30.78 | 4900 |
| 2025-10-16 | 30.70 | $30.76 | 4400 |
| 2025-10-15 | 30.68 | $30.74 | 90318 |
| 2025-10-14 | 30.66 | $30.65 | 11200 |
| 2025-10-13 | 30.66 | $30.64 | 15700 |
| 2025-10-10 | 30.67 | $30.45 | 24400 |
| 2025-10-09 | 30.73 | $30.65 | 11500 |
| 2025-10-08 | 30.75 | $30.76 | 7755 |
| 2025-10-07 | 30.73 | $30.67 | 12500 |
| 2025-10-06 | 30.74 | $30.71 | 10507 |
| 2025-10-03 | 30.73 | $30.71 | 2100 |
| 2025-10-02 | 30.72 | $30.71 | 18400 |
| 2025-10-01 | 30.70 | $30.75 | 10716 |
| 2025-09-30 | 30.66 | $30.68 | 30419 |
| 2025-09-29 | 30.64 | $30.60 | 8946 |
| 2025-09-26 | 30.64 | $30.52 | 1323 |
| 2025-09-25 | 30.65 | $30.45 | 1825 |
| 2025-09-24 | 30.69 | $30.55 | 2839 |
| 2025-09-23 | 30.71 | $30.63 | 41600 |
| 2025-09-22 | 30.70 | $30.66 | 8900 |
| 2025-09-19 | 30.68 | $30.62 | 14600 |
| 2025-09-18 | 30.66 | $30.62 | 7500 |
| 2025-09-17 | 30.64 | $30.61 | 8600 |
| 2025-09-16 | 30.61 | $30.65 | 7200 |
| 2025-09-15 | 30.55 | $30.65 | 14800 |
| 2025-09-12 | 30.48 | $30.52 | 10800 |
| 2025-09-11 | 30.44 | $30.61 | 33126 |
| 2025-09-10 | 30.35 | $30.45 | 39003 |
| 2025-09-09 | 30.30 | $30.35 | 54144 |
| 2025-09-08 | 30.26 | $30.41 | 6100 |
| 2025-09-05 | 30.19 | $30.28 | 5831 |
| 2025-09-04 | 30.15 | $30.18 | 5712 |
| 2025-09-03 | 30.12 | $30.04 | 9100 |
| 2025-09-02 | 30.14 | $30.01 | 5729 |
| 2025-08-29 | 30.17 | $30.13 | 5203 |
| 2025-08-28 | 30.16 | $30.22 | 3834 |
| 2025-08-27 | 30.12 | $30.16 | 2900 |
| 2025-08-26 | 30.09 | $30.10 | 9900 |
| 2025-08-25 | 30.07 | $30.04 | 17746 |
| 2025-08-22 | 30.06 | $30.18 | 5211 |
| 2025-08-21 | 30.01 | $29.91 | 9732 |
| 2025-08-20 | 30.02 | $29.98 | 8100 |
| 2025-08-19 | 30.02 | $29.97 | 5141 |
| 2025-08-18 | 30.02 | $29.99 | 10100 |
| 2025-08-15 | 30.00 | $30.00 | 28600 |
| 2025-08-14 | 29.99 | $30.04 | 10000 |
| 2025-08-13 | 29.95 | $30.09 | 8600 |
| 2025-08-12 | 29.89 | $29.97 | 13710 |
| 2025-08-11 | 29.84 | $29.86 | 3018 |
| 2025-08-08 | 29.83 | $29.87 | 17218 |
| 2025-08-07 | 29.81 | $29.86 | 13017 |
| 2025-08-06 | 29.78 | $29.83 | 14505 |
| 2025-08-05 | 29.75 | $29.74 | 5430 |
| 2025-08-04 | 29.75 | $29.77 | 11303 |
| 2025-08-01 | 29.74 | $29.66 | 13414 |
| 2025-07-31 | 29.75 | $29.65 | 20329 |
| 2025-07-30 | 29.78 | $29.70 | 15600 |
| 2025-07-29 | 29.79 | $29.81 | 20644 |
| 2025-07-28 | 29.76 | $29.72 | 10900 |
| 2025-07-25 | 29.76 | $29.81 | 5900 |
| 2025-07-24 | 29.72 | $29.78 | 14100 |
| 2025-07-23 | 29.69 | $29.81 | 67400 |
| 2025-07-22 | 29.64 | $29.72 | 400 |
| 2025-07-21 | 29.60 | $29.65 | 30800 |
| 2025-07-18 | 29.58 | $29.56 | 13608 |
| 2025-07-17 | 29.57 | $29.57 | 12139 |
| 2025-07-16 | 29.57 | $29.48 | 11300 |
| 2025-07-15 | 29.58 | $29.42 | 14800 |
| 2025-07-14 | 29.62 | $29.53 | 19115 |
| 2025-07-11 | 29.64 | $29.53 | 13200 |
| 2025-07-10 | 29.65 | $29.62 | 12500 |
| 2025-07-09 | 29.63 | $29.59 | 27800 |
| 2025-07-08 | 29.62 | $29.46 | 7925 |
| 2025-07-07 | 29.64 | $29.43 | 16800 |
| 2025-07-03 | 29.68 | $29.63 | 13246 |
| 2025-07-02 | 29.65 | $29.57 | 1501 |
| 2025-07-01 | 29.64 | $29.70 | 24327 |
| 2025-06-30 | 29.58 | $29.71 | 27500 |
| 2025-06-27 | 29.50 | $29.59 | 26124 |
| 2025-06-26 | 29.43 | $29.61 | 13335 |
| 2025-06-25 | 29.34 | $29.42 | 22800 |
| 2025-06-24 | 29.30 | $29.44 | 17700 |
| 2025-06-23 | 29.23 | $29.24 | 11218 |
| 2025-06-20 | 29.21 | $29.09 | 2000 |
| 2025-06-18 | 29.22 | $29.11 | 5300 |
| 2025-06-17 | 29.24 | $29.14 | 21133 |
| 2025-06-16 | 29.25 | $29.19 | 5311 |
| 2025-06-13 | 29.24 | $29.09 | 4711 |
| 2025-06-12 | 29.25 | $29.30 | 1200 |
| 2025-06-11 | 29.20 | $29.21 | 3939 |
| 2025-06-10 | 29.17 | $29.16 | 6100 |
| 2025-06-09 | 29.14 | $29.09 | 6900 |
| 2025-06-06 | 29.13 | $29.06 | 504 |
| 2025-06-05 | 29.11 | $29.04 | 4800 |
| 2025-06-04 | 29.10 | $29.11 | 4043 |
| 2025-06-03 | 29.06 | $28.99 | 4024 |
| 2025-06-02 | 29.05 | $29.02 | 12200 |
| 2025-05-30 | 29.02 | $29.00 | 12033 |
| 2025-05-29 | 28.99 | $28.96 | 1400 |
| 2025-05-28 | 28.97 | $28.86 | 1900 |
| 2025-05-27 | 28.96 | $28.96 | 4005 |
| 2025-05-23 | 28.92 | $28.71 | 1043 |
| 2025-05-22 | 28.95 | $28.72 | 5200 |
| 2025-05-21 | 28.98 | $28.71 | 53500 |
| 2025-05-20 | 29.01 | $28.93 | 1500 |
| 2025-05-19 | 28.98 | $28.98 | 10818 |
| 2025-05-16 | 28.91 | $28.95 | 1649 |
| 2025-05-15 | 28.84 | $28.88 | 2714 |
| 2025-05-14 | 28.78 | $28.72 | 39505 |
| 2025-05-13 | 28.74 | $28.79 | 2804 |
| 2025-05-12 | 28.68 | $28.71 | 3700 |
| 2025-05-09 | 28.62 | $28.54 | 2435 |
| 2025-05-08 | 28.60 | $28.50 | 2033 |
| 2025-05-07 | 28.58 | $28.52 | 6000 |
| 2025-05-06 | 28.55 | $28.48 | 11706 |
| 2025-05-05 | 28.53 | $28.52 | 5404 |
| 2025-05-02 | 28.48 | $28.59 | 7100 |
| 2025-05-01 | 28.40 | $28.52 | 7140 |
| 2025-04-30 | 28.32 | $28.56 | 7600 |
| 2025-04-29 | 28.21 | $28.54 | 3228 |
| 2025-04-28 | 28.09 | $28.45 | 6500 |
| 2025-04-25 | 27.96 | $28.39 | 4600 |
| 2025-04-24 | 27.82 | $28.45 | 4309 |
| 2025-04-23 | 27.64 | $27.98 | 6600 |
| 2025-04-22 | 27.57 | $27.78 | 4111 |
| 2025-04-21 | 27.55 | $27.53 | 2900 |
| 2025-04-17 | 27.61 | $27.83 | 6200 |
| 2025-04-16 | 27.59 | $27.80 | 4600 |
| 2025-04-15 | 27.58 | $27.90 | 11900 |
| 2025-04-14 | 27.54 | $27.86 | 1100 |
| 2025-04-11 | 27.51 | $27.66 | 6300 |
| 2025-04-10 | 27.55 | $27.47 | 3802 |
| 2025-04-09 | 27.66 | $27.92 | 2725 |
| 2025-04-08 | 27.66 | $27.01 | 34708 |
| 2025-04-07 | 27.95 | $27.30 | 34900 |
| 2025-04-04 | 28.21 | $27.59 | 13000 |
| 2025-04-03 | 28.45 | $28.22 | 2500 |
| 2025-04-02 | 28.54 | $28.57 | 2102 |
| 2025-04-01 | 28.53 | $28.60 | 4840 |
| 2025-03-31 | 28.52 | $28.52 | 2300 |
| 2025-03-28 | 28.53 | $28.46 | 1500 |
| 2025-03-27 | 28.57 | $28.54 | 100 |
| 2025-03-26 | 28.58 | $28.57 | 633 |
| 2025-03-25 | 28.60 | $28.74 | 2900 |
| 2025-03-24 | 28.56 | $28.69 | 3445 |
| 2025-03-21 | 28.53 | $28.61 | 6700 |
| 2025-03-20 | 28.51 | $28.67 | 16238 |
| 2025-03-19 | 28.48 | $28.66 | 15800 |
| 2025-03-18 | 28.45 | $28.55 | 10500 |
| 2025-03-17 | 28.44 | $28.60 | 5300 |
| 2025-03-14 | 28.42 | $28.48 | 2314 |
| 2025-03-13 | 28.43 | $28.28 | 1204 |
| 2025-03-12 | 28.52 | $28.35 | 5600 |
| 2025-03-11 | 28.60 | $28.36 | 31342 |
| 2025-03-10 | 28.69 | $28.48 | 41800 |
| 2025-03-07 | 28.77 | $28.66 | 2123 |
| 2025-03-06 | 28.81 | $28.61 | 6620 |
| 2025-03-05 | 28.88 | $28.81 | 1414 |
| 2025-03-04 | 28.89 | $28.69 | 1006 |
| 2025-03-03 | 28.95 | $28.88 | 9700 |
| 2025-02-28 | 28.95 | $28.93 | 3620 |
| 2025-02-27 | 28.94 | $28.77 | 8600 |
| 2025-02-26 | 28.98 | $28.96 | 5229 |
| 2025-02-25 | 28.96 | $28.91 | 2000 |
| 2025-02-24 | 28.95 | $28.81 | 5400 |
| 2025-02-21 | 28.96 | $28.86 | 10000 |
| 2025-02-20 | 28.97 | $28.94 | 6414 |
| 2025-02-19 | 28.95 | $28.91 | 6727 |
| 2025-02-18 | 28.92 | $28.92 | 7310 |
| 2025-02-14 | 28.89 | $28.95 | 10500 |
| 2025-02-13 | 28.85 | $28.87 | 2403 |
| 2025-02-12 | 28.81 | $28.64 | 2900 |
| 2025-02-11 | 28.84 | $28.76 | 6200 |
| 2025-02-10 | 28.83 | $28.78 | 6000 |
| 2025-02-07 | 28.81 | $28.71 | 1900 |
| 2025-02-06 | 28.81 | $28.84 | 2100 |
| 2025-02-05 | 28.76 | $28.83 | 10602 |
| 2025-02-04 | 28.71 | $28.66 | 18300 |
| 2025-02-03 | 28.70 | $28.61 | 4800 |
| 2025-01-31 | 28.69 | $28.64 | 6700 |
| 2025-01-30 | 28.68 | $28.75 | 1400 |
| 2025-01-29 | 28.62 | $28.66 | 5300 |
| 2025-01-28 | 28.58 | $28.66 | 3914 |
| 2025-01-27 | 28.53 | $28.62 | 8605 |
| 2025-01-24 | 28.49 | $28.69 | 22000 |
| 2025-01-23 | 28.40 | $28.62 | 3300 |
| 2025-01-22 | 28.32 | $28.62 | 12800 |
| 2025-01-21 | 28.23 | $28.60 | 4103 |
| 2025-01-17 | 28.12 | $28.42 | 5515 |
| 2025-01-16 | 28.05 | $28.35 | 5147 |
| 2025-01-15 | 27.98 | $28.29 | 5305 |
| 2025-01-14 | 27.93 | $27.96 | 7529 |
| 2025-01-13 | 27.97 | $27.91 | 9335 |
| 2025-01-10 | 28.03 | $27.94 | 3300 |
| 2025-01-08 | 28.11 | $28.19 | 400 |
| 2025-01-07 | 28.13 | $28.17 | 3618 |
| 2025-01-06 | 28.16 | $28.31 | 1323 |
| 2025-01-03 | 28.16 | $28.29 | 4633 |
| 2025-01-02 | 28.16 | $28.18 | 6116 |
| 2024-12-31 | 28.21 | $28.20 | 18900 |
| 2024-12-30 | 28.26 | $28.27 | 3200 |
| 2024-12-27 | 28.30 | $28.27 | 4500 |
| 2024-12-26 | 28.36 | $28.40 | 1217 |
| 2024-12-24 | 28.40 | $28.37 | 823 |
| 2024-12-23 | 28.45 | $28.26 | 2400 |
| 2024-12-20 | 28.55 | $28.23 | 6700 |
| 2024-12-19 | 28.68 | $28.28 | 2749 |
| 2024-12-18 | 28.83 | $28.37 | 13500 |
| 2024-12-17 | 28.99 | $28.83 | 3800 |
| 2024-12-16 | 29.03 | $28.88 | 7600 |
| 2024-12-13 | 29.06 | $28.84 | 3921 |
| 2024-12-12 | 29.11 | $28.92 | 7400 |
| 2024-12-11 | 29.15 | $29.05 | 1223 |
| 2024-12-10 | 29.15 | $29.02 | 400 |
| 2024-12-09 | 29.16 | $29.10 | 32900 |
| 2024-12-06 | 29.14 | $29.18 | 800 |
| 2024-12-05 | 29.09 | $29.14 | 3300 |
| 2024-12-04 | 29.04 | $29.14 | 16602 |
| 2024-12-03 | 28.98 | $29.02 | 4700 |
| 2024-12-02 | 28.94 | $29.09 | 5900 |
| 2024-11-29 | 28.86 | $29.07 | 4808 |
| 2024-11-27 | 28.78 | $28.91 | 6411 |
| 2024-11-26 | 28.72 | $28.88 | 5015 |
| 2024-11-25 | 28.67 | $28.90 | 6100 |
| 2024-11-22 | 28.60 | $28.71 | 4430 |
| 2024-11-21 | 28.57 | $28.63 | 7935 |
| 2024-11-20 | 28.56 | $28.60 | 5400 |
| 2024-11-19 | 28.56 | $28.61 | 400 |
| 2024-11-18 | 28.55 | $28.54 | 3414 |
| 2024-11-15 | 28.57 | $28.47 | 13000 |
| 2024-11-14 | 28.62 | $28.57 | 1600 |
| 2024-11-13 | 28.64 | $28.64 | 11400 |
| 2024-11-12 | 28.65 | $28.66 | 2800 |
| 2024-11-11 | 28.66 | $28.84 | 218 |
| 2024-11-08 | 28.61 | $28.86 | 2300 |
| 2024-11-07 | 28.55 | $28.87 | 2410 |
| 2024-11-06 | 28.47 | $28.61 | 2100 |
| 2024-11-05 | 28.46 | $28.60 | 2017 |
| 2024-11-04 | 28.45 | $28.42 | 2121 |
| 2024-11-01 | 28.49 | $28.41 | 4300 |
| 2024-10-31 | 28.56 | $28.47 | 12040 |
| 2024-10-30 | 28.62 | $28.63 | 8300 |
| 2024-10-29 | 28.64 | $28.68 | 14301 |
| 2024-10-28 | 28.66 | $28.67 | 1208 |
| 2024-10-25 | 28.69 | $28.63 | 4100 |
| 2024-10-24 | 28.73 | $28.70 | 1900 |
| 2024-10-23 | 28.77 | $28.63 | 7400 |
| 2024-10-22 | 28.83 | $28.78 | 1136 |
| 2024-10-21 | 28.86 | $28.80 | 2500 |
| 2024-10-18 | 28.89 | $28.94 | 20200 |
| 2024-10-17 | 28.89 | $28.90 | 5622 |
| 2024-10-16 | 28.90 | $28.98 | 3800 |
| 2024-10-15 | 28.88 | $28.90 | 4400 |
| 2024-10-14 | 28.89 | $28.94 | 122 |
| 2024-10-11 | 28.88 | $28.91 | 1900 |
| 2024-10-10 | 28.89 | $28.81 | 400 |
| 2024-10-09 | 28.92 | $28.83 | 2700 |
| 2024-10-08 | 28.96 | $28.82 | 5700 |
| 2024-10-07 | 29.01 | $28.77 | 5005 |
| 2024-10-04 | 29.09 | $28.89 | 2800 |
| 2024-10-03 | 29.14 | $28.90 | 29200 |
| 2024-10-02 | 29.20 | $29.04 | 1700 |
| 2024-10-01 | 29.23 | $29.16 | 739 |
| 2024-09-30 | 29.22 | $29.17 | 8434 |
| 2024-09-27 | 29.20 | $29.19 | 5000 |
| 2024-09-26 | 29.17 | $29.17 | 4400 |
| 2024-09-25 | 29.13 | $29.05 | 1000 |
| 2024-09-24 | 29.13 | $29.15 | 5200 |
| 2024-09-23 | 29.08 | $29.09 | 35827 |
| 2024-09-20 | 29.05 | $29.04 | 6632 |
| 2024-09-19 | 29.02 | $29.10 | 4709 |
| 2024-09-18 | 28.96 | $28.91 | 1549 |
| 2024-09-17 | 28.94 | $28.99 | 9119 |
| 2024-09-16 | 28.89 | $29.02 | 5725 |
| 2024-09-13 | 28.82 | $28.93 | 1120 |
| 2024-09-12 | 28.77 | $28.84 | 2916 |
| 2024-09-11 | 28.72 | $28.78 | 1030 |
| 2024-09-10 | 28.69 | $28.66 | 700 |
| 2024-09-09 | 28.68 | $28.56 | 2100 |
| 2024-09-06 | 28.70 | $28.45 | 4700 |
| 2024-09-05 | 28.76 | $28.62 | 236 |
| 2024-09-04 | 28.77 | $28.60 | 1500 |
| 2024-09-03 | 28.79 | $28.60 | 7328 |
| 2024-08-30 | 28.81 | $28.71 | 2914 |
| 2024-08-29 | 28.79 | $28.66 | 24000 |
| 2024-08-28 | 28.79 | $28.70 | 12933 |
| 2024-08-27 | 28.77 | $28.78 | 2100 |
| 2024-08-26 | 28.71 | $28.76 | 2441 |
| 2024-08-23 | 28.65 | $28.78 | 3513 |
| 2024-08-22 | 28.56 | $28.54 | 12937 |
| 2024-08-21 | 28.52 | $28.71 | 2740 |
| 2024-08-20 | 28.42 | $28.61 | 348 |
| 2024-08-19 | 28.33 | $28.60 | 2000 |
| 2024-08-16 | 28.22 | $28.47 | 5323 |
| 2024-08-15 | 28.12 | $28.37 | 500 |
| 2024-08-14 | 28.04 | $28.29 | 700 |
| 2024-08-13 | 27.96 | $28.23 | 200 |
| 2024-08-12 | 27.88 | $27.99 | 156 |
| 2024-08-09 | 27.86 | $27.97 | 202 |
| 2024-08-08 | 27.84 | $27.85 | 500 |
| 2024-08-07 | 27.86 | $27.67 | 3300 |
| 2024-08-06 | 27.94 | $27.77 | 7800 |
| 2024-08-05 | 28.01 | $27.77 | 500 |
| 2024-08-02 | 28.09 | $28.08 | 249 |
| 2024-08-01 | 28.10 | $28.14 | 2436 |
| 2024-07-31 | 28.08 | $28.26 | 100 |
| 2024-07-30 | 28.02 | $28.03 | 7500 |
| 2024-07-29 | 28.02 | $28.01 | 3900 |
| 2024-07-26 | 28.03 | $28.02 | 6406 |
| 2024-07-25 | 28.04 | $27.82 | 1800 |
| 2024-07-24 | 28.11 | $27.83 | 1300 |
| 2024-07-23 | 28.19 | $28.08 | 647 |
| 2024-07-22 | 28.21 | $28.13 | 11200 |
| 2024-07-19 | 28.21 | $27.99 | 400 |
| 2024-07-18 | 28.26 | $28.12 | 2119 |
| 2024-07-17 | 28.27 | $28.26 | 2724 |
| 2024-07-16 | 28.24 | $28.37 | 2435 |
| 2024-07-15 | 28.17 | $28.25 | 6216 |
| 2024-07-12 | 28.11 | $28.27 | 200 |
| 2024-07-11 | 28.04 | $28.19 | 7800 |
| 2024-07-10 | 27.97 | $28.07 | 12002 |
| 2024-07-09 | 27.92 | $27.95 | 1800 |
| 2024-07-08 | 27.91 | $27.98 | 4230 |
| 2024-07-05 | 27.87 | $27.98 | 3600 |
| 2024-07-03 | 27.83 | $27.83 | 112 |
| 2024-07-02 | 27.83 | $27.68 | 2039 |
| 2024-07-01 | 27.87 | $27.68 | 1247 |
| 2024-06-28 | 27.92 | $27.78 | 600 |
| 2024-06-27 | 27.94 | $27.86 | 13000 |
| 2024-06-26 | 27.95 | $27.84 | 9200 |
| 2024-06-25 | 27.96 | $27.93 | 9800 |
| 2024-06-24 | 27.94 | $27.93 | 12407 |
| 2024-06-21 | 27.92 | $27.87 | 1026 |
| 2024-06-20 | 27.90 | $27.90 | 300 |
| 2024-06-18 | 27.88 | $27.94 | 1336 |
| 2024-06-17 | 27.83 | $27.84 | 100 |
| 2024-06-14 | 27.80 | $27.83 | 614 |
| 2024-06-13 | 27.76 | $27.84 | 1535 |
| 2024-06-12 | 27.71 | $27.80 | 100 |
| 2024-06-11 | 27.67 | $27.61 | 500 |
| 2024-06-10 | 27.67 | $27.57 | 2248 |
| 2024-06-07 | 27.68 | $27.59 | 5100 |
| 2024-06-06 | 27.69 | $27.77 | 2802 |
| 2024-06-05 | 27.64 | $27.74 | 2624 |
| 2024-06-04 | 27.58 | $27.59 | 100 |
| 2024-06-03 | 27.56 | $27.59 | 1200 |
| 2024-05-31 | 27.54 | $27.48 | 100 |
| 2024-05-30 | 27.54 | $27.35 | 600 |
| 2024-05-29 | 27.59 | $27.29 | 4219 |
| 2024-05-28 | 27.66 | $27.46 | 305 |
| 2024-05-24 | 27.68 | $27.56 | 1305 |
| 2024-05-23 | 27.68 | $27.47 | 2415 |
| 2024-05-22 | 27.71 | $27.59 | 1900 |
| 2024-05-21 | 27.70 | $27.66 | 3800 |
| 2024-05-20 | 27.66 | $27.63 | 15608 |
| 2024-05-17 | 27.63 | $27.65 | 720 |
| 2024-05-16 | 27.57 | $27.67 | 3900 |
| 2024-05-15 | 27.49 | $27.71 | 6024 |
| 2024-05-14 | 27.38 | $27.49 | 14600 |
| 2024-05-13 | 27.31 | $27.39 | 6521 |
| 2024-05-10 | 27.26 | $27.36 | 17049 |
| 2024-05-09 | 27.20 | $27.40 | 502 |
| 2024-05-08 | 27.12 | $27.28 | 3900 |
| 2024-05-07 | 27.06 | $27.33 | 7448 |
| 2024-05-06 | 26.97 | $27.27 | 9800 |
| 2024-05-03 | 26.88 | $27.16 | 500 |
| 2024-05-02 | 26.80 | $26.98 | 2438 |
| 2024-05-01 | 26.77 | $26.88 | 4532 |
| 2024-04-30 | 26.76 | $26.83 | 11013 |
| 2024-04-29 | 26.77 | $27.01 | 2500 |
| 2024-04-26 | 26.72 | $26.95 | 400 |
| 2024-04-25 | 26.69 | $26.81 | 2722 |
| 2024-04-24 | 26.70 | $26.88 | 2427 |
| 2024-04-23 | 26.70 | $26.92 | 100 |
| 2024-04-22 | 26.68 | $26.77 | 220 |
| 2024-04-19 | 26.71 | $26.67 | 2315 |
| 2024-04-18 | 26.79 | $26.70 | 1737 |
| 2024-04-17 | 26.87 | $26.76 | 309 |
| 2024-04-16 | 26.96 | $26.72 | 440 |
| 2024-04-15 | 27.08 | $26.82 | 500 |
| 2024-04-12 | 27.19 | $27.03 | 1511 |
| 2024-04-11 | 27.27 | $27.16 | 800 |
| 2024-04-10 | 27.33 | $27.10 | 329 |
| 2024-04-09 | 27.41 | $27.41 | 648 |
| 2024-04-08 | 27.42 | $27.34 | 400 |
| 2024-04-05 | 27.45 | $27.35 | 305 |
| 2024-04-04 | 27.48 | $27.35 | 300 |
| 2024-04-03 | 27.52 | $27.39 | 1600 |
| 2024-04-02 | 27.56 | $27.36 | 840 |
| 2024-04-01 | 27.61 | $27.52 | 2800 |
| 2024-03-28 | 27.62 | $27.67 | 500 |
| 2024-03-27 | 27.59 | $27.66 | 300 |
| 2024-03-26 | 27.54 | $27.52 | 115 |
| 2024-03-25 | 27.53 | $27.52 | 600 |
| 2024-03-22 | 27.52 | $27.57 | 1132 |
| 2024-03-21 | 27.49 | $27.56 | 1500 |
| 2024-03-20 | 27.45 | $27.51 | 100 |
| 2024-03-19 | 27.42 | $27.37 | 11037 |
| 2024-03-18 | 27.42 | $27.29 | 921 |
| 2024-03-15 | 27.45 | $27.26 | 3000 |
| 2024-03-14 | 27.49 | $27.32 | 3600 |
| 2024-03-13 | 27.52 | $27.47 | 4000 |
| 2024-03-12 | 27.50 | $27.52 | 2804 |
| 2024-03-11 | 27.47 | $27.46 | 345 |
| 2024-03-08 | 27.44 | $27.50 | 534 |
| 2024-03-07 | 27.39 | $27.53 | 1200 |
| 2024-03-06 | 27.32 | $27.41 | 2737 |
| 2024-03-05 | 27.27 | $27.30 | 3134 |
| 2024-03-04 | 27.24 | $27.29 | 439 |
| 2024-03-01 | 27.21 | $27.37 | 3620 |
| 2024-02-29 | 27.15 | $27.22 | 600 |
| 2024-02-28 | 27.11 | $27.13 | 1139 |
| 2024-02-27 | 27.10 | $27.14 | 200 |
| 2024-02-26 | 27.08 | $27.15 | 100 |
| 2024-02-23 | 27.05 | $27.20 | 300 |
| 2024-02-22 | 27.00 | $27.12 | 200 |
| 2024-02-21 | 26.97 | $26.94 | 2121 |
| 2024-02-20 | 26.98 | $26.99 | 329 |
| 2024-02-16 | 26.98 | $26.99 | 609 |
| 2024-02-15 | 26.98 | $27.06 | 100 |
| 2024-02-14 | 26.96 | $26.94 | 541 |
| 2024-02-13 | 26.96 | $26.75 | 1300 |
| 2024-02-12 | 27.04 | $27.08 | 400 |
| 2024-02-09 | 27.02 | $27.04 | 900 |
| 2024-02-08 | 27.01 | $27.00 | 100 |
| 2024-02-07 | 27.01 | $27.06 | 100 |
| 2024-02-06 | 26.98 | $27.01 | 413 |
| 2024-02-05 | 26.97 | $26.88 | 1400 |
| 2024-02-02 | 27.00 | $27.05 | 600 |
| 2024-02-01 | 26.98 | $27.19 | 1700 |
| 2024-01-31 | 26.91 | $26.97 | 3600 |
| 2024-01-30 | 26.89 | $27.04 | 136 |
| 2024-01-29 | 26.85 | $27.03 | 6800 |
| 2024-01-26 | 26.79 | $26.90 | 6200 |
| 2024-01-25 | 26.77 | $26.90 | 602 |
| 2024-01-24 | 26.75 | $26.79 | 12746 |
| 2024-01-23 | 26.75 | $26.80 | 200 |
| 2024-01-22 | 26.75 | $26.83 | 300 |
| 2024-01-19 | 26.74 | $26.76 | 17600 |
| 2024-01-18 | 26.75 | $26.67 | 825 |
| 2024-01-17 | 26.79 | $26.61 | 337 |
| 2024-01-16 | 26.86 | $26.73 | 11200 |
| 2024-01-12 | 26.91 | $26.95 | 1829 |
| 2024-01-11 | 26.90 | $26.90 | 15500 |
| 2024-01-10 | 26.89 | $26.84 | 137 |
| 2024-01-09 | 26.91 | $26.80 | 2614 |
| 2024-01-08 | 26.94 | $26.85 | 1239 |
| 2024-01-05 | 26.95 | $26.68 | 928 |
| 2024-01-04 | 27.03 | $26.73 | 1547 |
| 2024-01-03 | 27.09 | $26.81 | 600 |
| 2024-01-02 | 27.15 | $26.87 | 700 |
| 2023-12-29 | 27.19 | $27.03 | 723 |
| 2023-12-28 | 27.18 | $27.10 | 800 |
| 2023-12-27 | 27.15 | $27.10 | 1142 |
| 2023-12-26 | 27.10 | $26.99 | 335 |
| 2023-12-22 | 27.08 | $26.90 | 208 |
| 2023-12-21 | 27.07 | $27.02 | 304 |
| 2023-12-20 | 27.01 | $26.94 | 312 |
| 2023-12-19 | 26.96 | $26.98 | 100 |
| 2023-12-18 | 26.88 | $26.89 | 2500 |
| 2023-12-15 | 26.80 | $26.91 | 100 |
| 2023-12-14 | 26.70 | $26.95 | 2109 |
| 2023-12-13 | 26.56 | $26.72 | 1917 |
| 2023-12-12 | 26.45 | $26.35 | 100 |
| 2023-12-11 | 26.43 | $26.29 | 225 |
| 2023-12-08 | 26.41 | $26.28 | 100 |
| 2023-12-07 | 26.40 | $26.31 | 100 |
| 2023-12-06 | 26.37 | $26.24 | 441 |
| 2023-12-05 | 26.34 | $26.21 | 1019 |
| 2023-12-04 | 26.32 | $26.14 | 200 |
| 2023-12-01 | 26.30 | $26.34 | 2200 |
| 2023-11-30 | 26.22 | $26.09 | 1113 |
| 2023-11-29 | 26.19 | $26.13 | 315 |
| 2023-11-28 | 26.13 | $26.06 | 500 |
| 2023-11-27 | 26.08 | $25.97 | 1507 |
| 2023-11-24 | 26.04 | $25.90 | 13800 |
| 2023-11-22 | 26.00 | $25.94 | 100 |
| 2023-11-21 | 25.94 | $25.90 | 100 |
| 2023-11-20 | 25.87 | $25.92 | 106 |
| 2023-11-17 | 25.78 | $25.82 | 1432 |
| 2023-11-16 | 25.68 | $25.74 | 100 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.87
2026-08-12
Close Price
$32.08
Vol: 13100
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.77
Average
55.95
Maximum
79.36
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 55.87 | $32.08 | 13100 |
| 2026-08-11 | 54.48 | $32.02 | 13834 |
| 2026-08-10 | 54.48 | $32.02 | 26129 |
| 2026-08-07 | 56.35 | $32.09 | 7900 |
| 2026-08-06 | 53.77 | $31.97 | 9335 |
| 2026-08-05 | 56.41 | $32.07 | 10500 |
| 2026-08-04 | 56.21 | $32.06 | 3500 |
| 2026-08-03 | 51.45 | $31.84 | 18349 |
| 2026-07-31 | 48.03 | $31.70 | 17500 |
| 2026-07-30 | 47.78 | $31.69 | 22500 |
| 2026-07-29 | 41.66 | $31.46 | 4035 |
| 2026-07-28 | 46.37 | $31.67 | 13112 |
| 2026-07-27 | 45.25 | $31.63 | 27000 |
| 2026-07-24 | 43.57 | $31.57 | 9038 |
| 2026-07-23 | 42.45 | $31.53 | 7008 |
| 2026-07-22 | 47.11 | $31.74 | 841 |
| 2026-07-21 | 47.58 | $31.76 | 3500 |
| 2026-07-20 | 44.96 | $31.66 | 11500 |
| 2026-07-17 | 46.97 | $31.75 | 9600 |
| 2026-07-16 | 48.57 | $31.82 | 12219 |
| 2026-07-15 | 51.18 | $31.93 | 7500 |
| 2026-07-14 | 49.30 | $31.85 | 18500 |
| 2026-07-13 | 46.62 | $31.74 | 10500 |
| 2026-07-10 | 51.05 | $31.93 | 10738 |
| 2026-07-09 | 50.34 | $31.90 | 20217 |
| 2026-07-08 | 49.65 | $31.87 | 27400 |
| 2026-07-07 | 49.43 | $31.86 | 39637 |
| 2026-07-06 | 53.24 | $32.03 | 13202 |
| 2026-07-02 | 50.24 | $31.89 | 16817 |
| 2026-07-01 | 53.51 | $32.03 | 21700 |
| 2026-06-30 | 55.72 | $32.12 | 3200 |
| 2026-06-29 | 55.33 | $32.10 | 13035 |
| 2026-06-26 | 52.76 | $31.97 | 4800 |
| 2026-06-25 | 53.21 | $31.99 | 21800 |
| 2026-06-24 | 52.24 | $31.94 | 16700 |
| 2026-06-23 | 50.90 | $31.87 | 12540 |
| 2026-06-22 | 55.11 | $32.07 | 31000 |
| 2026-06-18 | 56.44 | $32.13 | 13334 |
| 2026-06-17 | 53.22 | $31.95 | 18200 |
| 2026-06-16 | 58.21 | $32.17 | 6801 |
| 2026-06-15 | 58.21 | $32.17 | 12942 |
| 2026-06-12 | 54.73 | $31.97 | 30503 |
| 2026-06-11 | 54.18 | $31.94 | 20500 |
| 2026-06-10 | 46.68 | $31.57 | 13041 |
| 2026-06-09 | 50.28 | $31.74 | 25100 |
| 2026-06-08 | 49.63 | $31.71 | 31711 |
| 2026-06-05 | 48.99 | $31.68 | 22500 |
| 2026-06-04 | 59.40 | $32.12 | 9900 |
| 2026-06-03 | 58.05 | $32.05 | 2400 |
| 2026-06-02 | 61.96 | $32.19 | 15800 |
| 2026-06-01 | 62.53 | $32.21 | 3900 |
| 2026-05-29 | 62.20 | $32.19 | 7500 |
| 2026-05-28 | 61.88 | $32.17 | 8200 |
| 2026-05-27 | 60.28 | $32.07 | 23815 |
| 2026-05-26 | 60.52 | $32.08 | 18433 |
| 2026-05-22 | 57.28 | $31.88 | 14700 |
| 2026-05-21 | 56.08 | $31.81 | 4121 |
| 2026-05-20 | 55.23 | $31.76 | 3900 |
| 2026-05-19 | 50.28 | $31.49 | 10000 |
| 2026-05-18 | 53.40 | $31.64 | 11500 |
| 2026-05-15 | 53.61 | $31.65 | 12819 |
| 2026-05-14 | 60.14 | $31.94 | 4616 |
| 2026-05-13 | 59.33 | $31.89 | 13100 |
| 2026-05-12 | 58.03 | $31.81 | 6200 |
| 2026-05-11 | 60.79 | $31.93 | 15600 |
| 2026-05-08 | 61.25 | $31.95 | 19529 |
| 2026-05-07 | 58.88 | $31.79 | 3106 |
| 2026-05-06 | 62.52 | $31.95 | 4300 |
| 2026-05-05 | 57.53 | $31.63 | 15008 |
| 2026-05-04 | 54.85 | $31.48 | 2121 |
| 2026-05-01 | 59.35 | $31.67 | 4125 |
| 2026-04-30 | 58.85 | $31.64 | 5600 |
| 2026-04-29 | 54.54 | $31.40 | 2726 |
| 2026-04-28 | 57.64 | $31.53 | 29300 |
| 2026-04-27 | 59.37 | $31.60 | 11604 |
| 2026-04-24 | 60.11 | $31.63 | 4312 |
| 2026-04-23 | 57.62 | $31.48 | 10206 |
| 2026-04-22 | 59.99 | $31.58 | 2900 |
| 2026-04-21 | 58.02 | $31.46 | 11000 |
| 2026-04-20 | 62.93 | $31.66 | 5209 |
| 2026-04-17 | 63.69 | $31.69 | 5047 |
| 2026-04-16 | 60.32 | $31.47 | 9500 |
| 2026-04-15 | 60.32 | $31.47 | 7200 |
| 2026-04-14 | 60.02 | $31.45 | 11911 |
| 2026-04-13 | 57.21 | $31.27 | 18800 |
| 2026-04-10 | 54.51 | $31.11 | 6805 |
| 2026-04-09 | 55.13 | $31.14 | 12708 |
| 2026-04-08 | 53.97 | $31.07 | 14800 |
| 2026-04-07 | 46.89 | $30.69 | 3500 |
| 2026-04-06 | 46.48 | $30.67 | 6422 |
| 2026-04-02 | 45.27 | $30.61 | 13100 |
| 2026-04-01 | 46.43 | $30.68 | 25222 |
| 2026-03-31 | 45.09 | $30.61 | 39300 |
| 2026-03-30 | 35.97 | $30.19 | 22713 |
| 2026-03-27 | 34.49 | $30.13 | 15470 |
| 2026-03-26 | 36.92 | $30.31 | 15500 |
| 2026-03-25 | 41.20 | $30.59 | 34913 |
| 2026-03-24 | 37.77 | $30.45 | 37444 |
| 2026-03-23 | 39.17 | $30.54 | 19700 |
| 2026-03-20 | 32.30 | $30.28 | 26300 |
| 2026-03-19 | 38.88 | $30.69 | 11300 |
| 2026-03-18 | 38.88 | $30.69 | 11700 |
| 2026-03-17 | 44.00 | $30.95 | 9100 |
| 2026-03-16 | 41.76 | $30.87 | 6300 |
| 2026-03-13 | 34.60 | $30.64 | 3300 |
| 2026-03-12 | 36.45 | $30.74 | 32916 |
| 2026-03-11 | 42.00 | $31.00 | 12124 |
| 2026-03-10 | 44.21 | $31.09 | 1500 |
| 2026-03-09 | 45.73 | $31.15 | 24531 |
| 2026-03-06 | 40.89 | $31.00 | 13300 |
| 2026-03-05 | 44.40 | $31.14 | 9400 |
| 2026-03-04 | 50.60 | $31.35 | 6200 |
| 2026-03-03 | 47.27 | $31.25 | 21300 |
| 2026-03-02 | 59.46 | $31.57 | 11910 |
| 2026-02-27 | 66.02 | $31.70 | 9000 |
| 2026-02-26 | 66.56 | $31.71 | 9832 |
| 2026-02-25 | 66.56 | $31.71 | 8800 |
| 2026-02-24 | 64.20 | $31.62 | 8200 |
| 2026-02-23 | 61.30 | $31.52 | 8300 |
| 2026-02-20 | 64.26 | $31.58 | 5500 |
| 2026-02-19 | 61.94 | $31.50 | 4900 |
| 2026-02-18 | 61.94 | $31.50 | 21800 |
| 2026-02-17 | 61.65 | $31.49 | 42500 |
| 2026-02-13 | 61.11 | $31.47 | 3807 |
| 2026-02-12 | 59.17 | $31.40 | 23203 |
| 2026-02-11 | 62.55 | $31.48 | 25800 |
| 2026-02-10 | 62.30 | $31.47 | 5133 |
| 2026-02-09 | 60.77 | $31.41 | 18700 |
| 2026-02-06 | 58.08 | $31.31 | 27300 |
| 2026-02-05 | 49.94 | $31.06 | 8543 |
| 2026-02-04 | 52.66 | $31.13 | 19500 |
| 2026-02-03 | 54.26 | $31.17 | 27134 |
| 2026-02-02 | 57.60 | $31.25 | 23440 |
| 2026-01-30 | 56.97 | $31.23 | 13000 |
| 2026-01-29 | 61.29 | $31.33 | 10941 |
| 2026-01-28 | 61.01 | $31.32 | 24400 |
| 2026-01-27 | 62.29 | $31.35 | 12000 |
| 2026-01-26 | 59.88 | $31.26 | 19800 |
| 2026-01-23 | 57.89 | $31.19 | 6800 |
| 2026-01-22 | 56.42 | $31.14 | 13800 |
| 2026-01-21 | 54.31 | $31.07 | 13204 |
| 2026-01-20 | 47.37 | $30.87 | 11206 |
| 2026-01-16 | 59.36 | $31.15 | 20204 |
| 2026-01-15 | 61.47 | $31.19 | 9220 |
| 2026-01-14 | 60.47 | $31.16 | 15008 |
| 2026-01-13 | 60.47 | $31.16 | 38833 |
| 2026-01-12 | 60.47 | $31.16 | 49400 |
| 2026-01-09 | 59.87 | $31.14 | 132746 |
| 2026-01-08 | 56.44 | $31.03 | 62800 |
| 2026-01-07 | 58.16 | $31.07 | 43300 |
| 2026-01-06 | 58.16 | $31.07 | 58700 |
| 2026-01-05 | 56.97 | $31.03 | 20133 |
| 2026-01-02 | 51.80 | $30.87 | 67819 |
| 2025-12-31 | 49.64 | $30.81 | 11812 |
| 2025-12-30 | 53.84 | $30.92 | 33200 |
| 2025-12-29 | 53.84 | $30.92 | 14800 |
| 2025-12-26 | 54.59 | $30.94 | 8200 |
| 2025-12-24 | 54.29 | $30.93 | 8242 |
| 2025-12-23 | 51.82 | $30.85 | 31300 |
| 2025-12-22 | 55.75 | $30.96 | 18806 |
| 2025-12-19 | 53.63 | $30.89 | 3200 |
| 2025-12-18 | 52.06 | $30.84 | 30217 |
| 2025-12-17 | 48.08 | $30.72 | 7637 |
| 2025-12-16 | 51.83 | $30.83 | 17700 |
| 2025-12-15 | 51.83 | $30.83 | 4600 |
| 2025-12-12 | 51.83 | $30.83 | 12416 |
| 2025-12-11 | 57.04 | $30.98 | 10886 |
| 2025-12-10 | 55.92 | $30.94 | 20100 |
| 2025-12-09 | 51.72 | $30.80 | 26600 |
| 2025-12-08 | 52.40 | $30.82 | 27024 |
| 2025-12-05 | 54.43 | $30.88 | 15000 |
| 2025-12-04 | 54.77 | $30.89 | 10000 |
| 2025-12-03 | 55.09 | $30.90 | 20900 |
| 2025-12-02 | 52.98 | $30.82 | 34400 |
| 2025-12-01 | 54.19 | $30.86 | 42100 |
| 2025-11-28 | 57.62 | $30.97 | 6700 |
| 2025-11-26 | 56.91 | $30.94 | 27437 |
| 2025-11-25 | 54.00 | $30.82 | 37334 |
| 2025-11-24 | 50.27 | $30.68 | 14100 |
| 2025-11-21 | 45.80 | $30.53 | 31600 |
| 2025-11-20 | 38.84 | $30.33 | 31949 |
| 2025-11-19 | 43.63 | $30.51 | 33442 |
| 2025-11-18 | 43.26 | $30.50 | 22337 |
| 2025-11-17 | 45.23 | $30.57 | 32800 |
| 2025-11-14 | 48.86 | $30.69 | 5500 |
| 2025-11-13 | 50.13 | $30.73 | 30705 |
| 2025-11-12 | 58.45 | $30.96 | 13620 |
| 2025-11-11 | 58.85 | $30.97 | 34909 |
| 2025-11-10 | 54.37 | $30.82 | 17234 |
| 2025-11-07 | 52.39 | $30.76 | 46000 |
| 2025-11-06 | 49.27 | $30.67 | 25044 |
| 2025-11-05 | 51.04 | $30.72 | 2608 |
| 2025-11-04 | 50.70 | $30.71 | 9100 |
| 2025-11-03 | 58.31 | $30.91 | 11300 |
| 2025-10-31 | 59.15 | $30.93 | 13211 |
| 2025-10-30 | 58.00 | $30.89 | 6800 |
| 2025-10-29 | 63.08 | $31.01 | 7700 |
| 2025-10-28 | 69.32 | $31.14 | 16000 |
| 2025-10-27 | 68.41 | $31.10 | 15500 |
| 2025-10-24 | 65.74 | $30.99 | 7800 |
| 2025-10-23 | 63.33 | $30.90 | 3400 |
| 2025-10-22 | 62.50 | $30.87 | 8217 |
| 2025-10-21 | 63.88 | $30.90 | 27021 |
| 2025-10-20 | 64.79 | $30.92 | 10900 |
| 2025-10-17 | 61.11 | $30.78 | 4900 |
| 2025-10-16 | 60.56 | $30.76 | 4400 |
| 2025-10-15 | 60.01 | $30.74 | 90318 |
| 2025-10-14 | 57.50 | $30.65 | 11200 |
| 2025-10-13 | 57.22 | $30.64 | 15700 |
| 2025-10-10 | 51.36 | $30.45 | 24400 |
| 2025-10-09 | 59.51 | $30.65 | 11500 |
| 2025-10-08 | 64.89 | $30.76 | 7755 |
| 2025-10-07 | 62.23 | $30.67 | 12500 |
| 2025-10-06 | 64.28 | $30.71 | 10507 |
| 2025-10-03 | 64.28 | $30.71 | 2100 |
| 2025-10-02 | 64.28 | $30.71 | 18400 |
| 2025-10-01 | 66.15 | $30.75 | 10716 |
| 2025-09-30 | 64.43 | $30.68 | 30419 |
| 2025-09-29 | 62.36 | $30.60 | 8946 |
| 2025-09-26 | 60.15 | $30.52 | 1323 |
| 2025-09-25 | 58.10 | $30.45 | 1825 |
| 2025-09-24 | 62.45 | $30.55 | 2839 |
| 2025-09-23 | 66.22 | $30.63 | 41600 |
| 2025-09-22 | 67.67 | $30.66 | 8900 |
| 2025-09-19 | 66.74 | $30.62 | 14600 |
| 2025-09-18 | 66.74 | $30.62 | 7500 |
| 2025-09-17 | 66.53 | $30.61 | 8600 |
| 2025-09-16 | 68.21 | $30.65 | 7200 |
| 2025-09-15 | 68.21 | $30.65 | 14800 |
| 2025-09-12 | 65.66 | $30.52 | 10800 |
| 2025-09-11 | 69.32 | $30.61 | 33126 |
| 2025-09-10 | 66.13 | $30.45 | 39003 |
| 2025-09-09 | 63.91 | $30.35 | 54144 |
| 2025-09-08 | 66.40 | $30.41 | 6100 |
| 2025-09-05 | 63.47 | $30.28 | 5831 |
| 2025-09-04 | 61.00 | $30.18 | 5712 |
| 2025-09-03 | 57.13 | $30.04 | 9100 |
| 2025-09-02 | 56.24 | $30.01 | 5729 |
| 2025-08-29 | 61.02 | $30.13 | 5203 |
| 2025-08-28 | 64.95 | $30.22 | 3834 |
| 2025-08-27 | 63.46 | $30.16 | 2900 |
| 2025-08-26 | 61.92 | $30.10 | 9900 |
| 2025-08-25 | 60.34 | $30.04 | 17746 |
| 2025-08-22 | 66.48 | $30.18 | 5211 |
| 2025-08-21 | 58.79 | $29.91 | 9732 |
| 2025-08-20 | 62.31 | $29.98 | 8100 |
| 2025-08-19 | 62.00 | $29.97 | 5141 |
| 2025-08-18 | 62.98 | $29.99 | 10100 |
| 2025-08-15 | 63.46 | $30.00 | 28600 |
| 2025-08-14 | 65.34 | $30.04 | 10000 |
| 2025-08-13 | 67.72 | $30.09 | 8600 |
| 2025-08-12 | 64.80 | $29.97 | 13710 |
| 2025-08-11 | 61.78 | $29.86 | 3018 |
| 2025-08-08 | 62.24 | $29.87 | 17218 |
| 2025-08-07 | 61.97 | $29.86 | 13017 |
| 2025-08-06 | 61.18 | $29.83 | 14505 |
| 2025-08-05 | 58.74 | $29.74 | 5430 |
| 2025-08-04 | 59.93 | $29.77 | 11303 |
| 2025-08-01 | 56.88 | $29.66 | 13414 |
| 2025-07-31 | 56.60 | $29.65 | 20329 |
| 2025-07-30 | 58.44 | $29.70 | 15600 |
| 2025-07-29 | 62.69 | $29.81 | 20644 |
| 2025-07-28 | 60.45 | $29.72 | 10900 |
| 2025-07-25 | 64.10 | $29.81 | 5900 |
| 2025-07-24 | 63.40 | $29.78 | 14100 |
| 2025-07-23 | 64.60 | $29.81 | 67400 |
| 2025-07-22 | 62.59 | $29.72 | 400 |
| 2025-07-21 | 60.95 | $29.65 | 30800 |
| 2025-07-18 | 58.74 | $29.56 | 13608 |
| 2025-07-17 | 59.09 | $29.57 | 12139 |
| 2025-07-16 | 56.87 | $29.48 | 11300 |
| 2025-07-15 | 55.34 | $29.42 | 14800 |
| 2025-07-14 | 58.99 | $29.53 | 19115 |
| 2025-07-11 | 58.99 | $29.53 | 13200 |
| 2025-07-10 | 62.01 | $29.62 | 12500 |
| 2025-07-09 | 61.38 | $29.59 | 27800 |
| 2025-07-08 | 58.58 | $29.46 | 7925 |
| 2025-07-07 | 57.90 | $29.43 | 16800 |
| 2025-07-03 | 64.53 | $29.63 | 13246 |
| 2025-07-02 | 63.33 | $29.57 | 1501 |
| 2025-07-01 | 68.05 | $29.70 | 24327 |
| 2025-06-30 | 68.42 | $29.71 | 27500 |
| 2025-06-27 | 66.32 | $29.59 | 26124 |
| 2025-06-26 | 67.03 | $29.61 | 13335 |
| 2025-06-25 | 63.52 | $29.42 | 22800 |
| 2025-06-24 | 64.20 | $29.44 | 17700 |
| 2025-06-23 | 60.13 | $29.24 | 11218 |
| 2025-06-20 | 56.61 | $29.09 | 2000 |
| 2025-06-18 | 57.25 | $29.11 | 5300 |
| 2025-06-17 | 58.19 | $29.14 | 21133 |
| 2025-06-16 | 59.74 | $29.19 | 5311 |
| 2025-06-13 | 57.60 | $29.09 | 4711 |
| 2025-06-12 | 64.44 | $29.30 | 1200 |
| 2025-06-11 | 62.63 | $29.21 | 3939 |
| 2025-06-10 | 61.60 | $29.16 | 6100 |
| 2025-06-09 | 60.14 | $29.09 | 6900 |
| 2025-06-06 | 59.51 | $29.06 | 504 |
| 2025-06-05 | 59.10 | $29.04 | 4800 |
| 2025-06-04 | 61.15 | $29.11 | 4043 |
| 2025-06-03 | 58.83 | $28.99 | 4024 |
| 2025-06-02 | 59.68 | $29.02 | 12200 |
| 2025-05-30 | 59.30 | $29.00 | 12033 |
| 2025-05-29 | 58.58 | $28.96 | 1400 |
| 2025-05-28 | 56.75 | $28.86 | 1900 |
| 2025-05-27 | 59.24 | $28.96 | 4005 |
| 2025-05-23 | 54.51 | $28.71 | 1043 |
| 2025-05-22 | 54.75 | $28.72 | 5200 |
| 2025-05-21 | 54.56 | $28.71 | 53500 |
| 2025-05-20 | 59.84 | $28.93 | 1500 |
| 2025-05-19 | 61.12 | $28.98 | 10818 |
| 2025-05-16 | 60.64 | $28.95 | 1649 |
| 2025-05-15 | 59.53 | $28.88 | 2714 |
| 2025-05-14 | 56.91 | $28.72 | 39505 |
| 2025-05-13 | 58.48 | $28.79 | 2804 |
| 2025-05-12 | 57.19 | $28.71 | 3700 |
| 2025-05-09 | 54.33 | $28.54 | 2435 |
| 2025-05-08 | 53.64 | $28.50 | 2033 |
| 2025-05-07 | 54.03 | $28.52 | 6000 |
| 2025-05-06 | 53.39 | $28.48 | 11706 |
| 2025-05-05 | 54.10 | $28.52 | 5404 |
| 2025-05-02 | 55.34 | $28.59 | 7100 |
| 2025-05-01 | 54.35 | $28.52 | 7140 |
| 2025-04-30 | 55.01 | $28.56 | 7600 |
| 2025-04-29 | 54.75 | $28.54 | 3228 |
| 2025-04-28 | 53.59 | $28.45 | 6500 |
| 2025-04-25 | 52.83 | $28.39 | 4600 |
| 2025-04-24 | 53.67 | $28.45 | 4309 |
| 2025-04-23 | 47.45 | $27.98 | 6600 |
| 2025-04-22 | 44.43 | $27.78 | 4111 |
| 2025-04-21 | 40.37 | $27.53 | 2900 |
| 2025-04-17 | 44.04 | $27.83 | 6200 |
| 2025-04-16 | 43.55 | $27.80 | 4600 |
| 2025-04-15 | 44.79 | $27.90 | 11900 |
| 2025-04-14 | 44.19 | $27.86 | 1100 |
| 2025-04-11 | 41.14 | $27.66 | 6300 |
| 2025-04-10 | 38.08 | $27.47 | 3802 |
| 2025-04-09 | 43.11 | $27.92 | 2725 |
| 2025-04-08 | 23.77 | $27.01 | 34708 |
| 2025-04-07 | 26.50 | $27.30 | 34900 |
| 2025-04-04 | 29.74 | $27.59 | 13000 |
| 2025-04-03 | 39.79 | $28.22 | 2500 |
| 2025-04-02 | 48.42 | $28.57 | 2102 |
| 2025-04-01 | 49.30 | $28.60 | 4840 |
| 2025-03-31 | 46.87 | $28.52 | 2300 |
| 2025-03-28 | 45.00 | $28.46 | 1500 |
| 2025-03-27 | 47.11 | $28.54 | 100 |
| 2025-03-26 | 47.90 | $28.57 | 633 |
| 2025-03-25 | 52.70 | $28.74 | 2900 |
| 2025-03-24 | 51.34 | $28.69 | 3445 |
| 2025-03-21 | 49.11 | $28.61 | 6700 |
| 2025-03-20 | 50.77 | $28.67 | 16238 |
| 2025-03-19 | 50.50 | $28.66 | 15800 |
| 2025-03-18 | 47.56 | $28.55 | 10500 |
| 2025-03-17 | 48.81 | $28.60 | 5300 |
| 2025-03-14 | 45.54 | $28.48 | 2314 |
| 2025-03-13 | 39.42 | $28.28 | 1204 |
| 2025-03-12 | 40.95 | $28.35 | 5600 |
| 2025-03-11 | 41.17 | $28.36 | 31342 |
| 2025-03-10 | 43.81 | $28.48 | 41800 |
| 2025-03-07 | 48.24 | $28.66 | 2123 |
| 2025-03-06 | 46.82 | $28.61 | 6620 |
| 2025-03-05 | 52.26 | $28.81 | 1414 |
| 2025-03-04 | 48.87 | $28.69 | 1006 |
| 2025-03-03 | 54.70 | $28.88 | 9700 |
| 2025-02-28 | 56.39 | $28.93 | 3620 |
| 2025-02-27 | 51.89 | $28.77 | 8600 |
| 2025-02-26 | 58.72 | $28.96 | 5229 |
| 2025-02-25 | 57.32 | $28.91 | 2000 |
| 2025-02-24 | 54.37 | $28.81 | 5400 |
| 2025-02-21 | 56.21 | $28.86 | 10000 |
| 2025-02-20 | 59.27 | $28.94 | 6414 |
| 2025-02-19 | 58.46 | $28.91 | 6727 |
| 2025-02-18 | 58.83 | $28.92 | 7310 |
| 2025-02-14 | 59.91 | $28.95 | 10500 |
| 2025-02-13 | 57.96 | $28.87 | 2403 |
| 2025-02-12 | 51.53 | $28.64 | 2900 |
| 2025-02-11 | 55.76 | $28.76 | 6200 |
| 2025-02-10 | 56.49 | $28.78 | 6000 |
| 2025-02-07 | 54.50 | $28.71 | 1900 |
| 2025-02-06 | 59.29 | $28.84 | 2100 |
| 2025-02-05 | 59.02 | $28.83 | 10602 |
| 2025-02-04 | 54.25 | $28.66 | 18300 |
| 2025-02-03 | 52.72 | $28.61 | 4800 |
| 2025-01-31 | 53.75 | $28.64 | 6700 |
| 2025-01-30 | 57.67 | $28.75 | 1400 |
| 2025-01-29 | 55.12 | $28.66 | 5300 |
| 2025-01-28 | 55.12 | $28.66 | 3914 |
| 2025-01-27 | 54.01 | $28.62 | 8605 |
| 2025-01-24 | 56.33 | $28.69 | 22000 |
| 2025-01-23 | 54.48 | $28.62 | 3300 |
| 2025-01-22 | 54.48 | $28.62 | 12800 |
| 2025-01-21 | 53.97 | $28.60 | 4103 |
| 2025-01-17 | 49.16 | $28.42 | 5515 |
| 2025-01-16 | 47.12 | $28.35 | 5147 |
| 2025-01-15 | 45.33 | $28.29 | 5305 |
| 2025-01-14 | 33.61 | $27.96 | 7529 |
| 2025-01-13 | 31.49 | $27.91 | 9335 |
| 2025-01-10 | 32.07 | $27.94 | 3300 |
| 2025-01-08 | 37.58 | $28.19 | 400 |
| 2025-01-07 | 36.75 | $28.17 | 3618 |
| 2025-01-06 | 40.29 | $28.31 | 1323 |
| 2025-01-03 | 39.50 | $28.29 | 4633 |
| 2025-01-02 | 35.00 | $28.18 | 6116 |
| 2024-12-31 | 35.46 | $28.20 | 18900 |
| 2024-12-30 | 37.06 | $28.27 | 3200 |
| 2024-12-27 | 37.06 | $28.27 | 4500 |
| 2024-12-26 | 40.10 | $28.40 | 1217 |
| 2024-12-24 | 39.00 | $28.37 | 823 |
| 2024-12-23 | 34.85 | $28.26 | 2400 |
| 2024-12-20 | 33.68 | $28.23 | 6700 |
| 2024-12-19 | 34.67 | $28.28 | 2749 |
| 2024-12-18 | 36.49 | $28.37 | 13500 |
| 2024-12-17 | 49.04 | $28.83 | 3800 |
| 2024-12-16 | 50.84 | $28.88 | 7600 |
| 2024-12-13 | 49.43 | $28.84 | 3921 |
| 2024-12-12 | 52.28 | $28.92 | 7400 |
| 2024-12-11 | 57.41 | $29.05 | 1223 |
| 2024-12-10 | 56.47 | $29.02 | 400 |
| 2024-12-09 | 59.80 | $29.10 | 32900 |
| 2024-12-06 | 63.34 | $29.18 | 800 |
| 2024-12-05 | 62.28 | $29.14 | 3300 |
| 2024-12-04 | 62.28 | $29.14 | 16602 |
| 2024-12-03 | 59.07 | $29.02 | 4700 |
| 2024-12-02 | 62.00 | $29.09 | 5900 |
| 2024-11-29 | 61.48 | $29.07 | 4808 |
| 2024-11-27 | 57.03 | $28.91 | 6411 |
| 2024-11-26 | 56.13 | $28.88 | 5015 |
| 2024-11-25 | 56.88 | $28.90 | 6100 |
| 2024-11-22 | 50.91 | $28.71 | 4430 |
| 2024-11-21 | 48.03 | $28.63 | 7935 |
| 2024-11-20 | 46.92 | $28.60 | 5400 |
| 2024-11-19 | 47.24 | $28.61 | 400 |
| 2024-11-18 | 44.74 | $28.54 | 3414 |
| 2024-11-15 | 42.14 | $28.47 | 13000 |
| 2024-11-14 | 45.02 | $28.57 | 1600 |
| 2024-11-13 | 47.16 | $28.64 | 11400 |
| 2024-11-12 | 47.78 | $28.66 | 2800 |
| 2024-11-11 | 53.80 | $28.84 | 218 |
| 2024-11-08 | 54.53 | $28.86 | 2300 |
| 2024-11-07 | 54.88 | $28.87 | 2410 |
| 2024-11-06 | 46.33 | $28.61 | 2100 |
| 2024-11-05 | 45.96 | $28.60 | 2017 |
| 2024-11-04 | 38.65 | $28.42 | 2121 |
| 2024-11-01 | 38.21 | $28.41 | 4300 |
| 2024-10-31 | 39.84 | $28.47 | 12040 |
| 2024-10-30 | 44.68 | $28.63 | 8300 |
| 2024-10-29 | 46.35 | $28.68 | 14301 |
| 2024-10-28 | 45.97 | $28.67 | 1208 |
| 2024-10-25 | 44.46 | $28.63 | 4100 |
| 2024-10-24 | 46.62 | $28.70 | 1900 |
| 2024-10-23 | 44.03 | $28.63 | 7400 |
| 2024-10-22 | 48.86 | $28.78 | 1136 |
| 2024-10-21 | 49.55 | $28.80 | 2500 |
| 2024-10-18 | 54.67 | $28.94 | 20200 |
| 2024-10-17 | 53.36 | $28.90 | 5622 |
| 2024-10-16 | 56.46 | $28.98 | 3800 |
| 2024-10-15 | 53.92 | $28.90 | 4400 |
| 2024-10-14 | 55.46 | $28.94 | 122 |
| 2024-10-11 | 54.53 | $28.91 | 1900 |
| 2024-10-10 | 51.34 | $28.81 | 400 |
| 2024-10-09 | 52.03 | $28.83 | 2700 |
| 2024-10-08 | 51.72 | $28.82 | 5700 |
| 2024-10-07 | 50.19 | $28.77 | 5005 |
| 2024-10-04 | 54.10 | $28.89 | 2800 |
| 2024-10-03 | 54.44 | $28.90 | 29200 |
| 2024-10-02 | 59.34 | $29.04 | 1700 |
| 2024-10-01 | 64.03 | $29.16 | 739 |
| 2024-09-30 | 64.43 | $29.17 | 8434 |
| 2024-09-27 | 65.21 | $29.19 | 5000 |
| 2024-09-26 | 64.81 | $29.17 | 4400 |
| 2024-09-25 | 62.31 | $29.05 | 1000 |
| 2024-09-24 | 66.02 | $29.15 | 5200 |
| 2024-09-23 | 64.83 | $29.09 | 35827 |
| 2024-09-20 | 63.82 | $29.04 | 6632 |
| 2024-09-19 | 65.98 | $29.10 | 4709 |
| 2024-09-18 | 62.13 | $28.91 | 1549 |
| 2024-09-17 | 65.07 | $28.99 | 9119 |
| 2024-09-16 | 66.19 | $29.02 | 5725 |
| 2024-09-13 | 64.45 | $28.93 | 1120 |
| 2024-09-12 | 62.62 | $28.84 | 2916 |
| 2024-09-11 | 61.37 | $28.78 | 1030 |
| 2024-09-10 | 58.73 | $28.66 | 700 |
| 2024-09-09 | 56.37 | $28.56 | 2100 |
| 2024-09-06 | 53.60 | $28.45 | 4700 |
| 2024-09-05 | 59.11 | $28.62 | 236 |
| 2024-09-04 | 58.64 | $28.60 | 1500 |
| 2024-09-03 | 58.64 | $28.60 | 7328 |
| 2024-08-30 | 62.23 | $28.71 | 2914 |
| 2024-08-29 | 61.20 | $28.66 | 24000 |
| 2024-08-28 | 62.49 | $28.70 | 12933 |
| 2024-08-27 | 65.10 | $28.78 | 2100 |
| 2024-08-26 | 64.75 | $28.76 | 2441 |
| 2024-08-23 | 65.37 | $28.78 | 3513 |
| 2024-08-22 | 61.11 | $28.54 | 12937 |
| 2024-08-21 | 66.62 | $28.71 | 2740 |
| 2024-08-20 | 64.85 | $28.61 | 348 |
| 2024-08-19 | 64.67 | $28.60 | 2000 |
| 2024-08-16 | 62.32 | $28.47 | 5323 |
| 2024-08-15 | 60.39 | $28.37 | 500 |
| 2024-08-14 | 58.78 | $28.29 | 700 |
| 2024-08-13 | 57.56 | $28.23 | 200 |
| 2024-08-12 | 52.15 | $27.99 | 156 |
| 2024-08-09 | 51.67 | $27.97 | 202 |
| 2024-08-08 | 48.69 | $27.85 | 500 |
| 2024-08-07 | 43.75 | $27.67 | 3300 |
| 2024-08-06 | 46.09 | $27.77 | 7800 |
| 2024-08-05 | 46.09 | $27.77 | 500 |
| 2024-08-02 | 54.21 | $28.08 | 249 |
| 2024-08-01 | 56.02 | $28.14 | 2436 |
| 2024-07-31 | 59.82 | $28.26 | 100 |
| 2024-07-30 | 54.16 | $28.03 | 7500 |
| 2024-07-29 | 53.62 | $28.01 | 3900 |
| 2024-07-26 | 53.92 | $28.02 | 6406 |
| 2024-07-25 | 48.40 | $27.82 | 1800 |
| 2024-07-24 | 48.67 | $27.83 | 1300 |
| 2024-07-23 | 56.33 | $28.08 | 647 |
| 2024-07-22 | 58.07 | $28.13 | 11200 |
| 2024-07-19 | 54.32 | $27.99 | 400 |
| 2024-07-18 | 58.97 | $28.12 | 2119 |
| 2024-07-17 | 64.62 | $28.26 | 2724 |
| 2024-07-16 | 69.60 | $28.37 | 2435 |
| 2024-07-15 | 66.96 | $28.25 | 6216 |
| 2024-07-12 | 67.90 | $28.27 | 200 |
| 2024-07-11 | 66.10 | $28.19 | 7800 |
| 2024-07-10 | 63.17 | $28.07 | 12002 |
| 2024-07-09 | 59.86 | $27.95 | 1800 |
| 2024-07-08 | 61.17 | $27.98 | 4230 |
| 2024-07-05 | 61.17 | $27.98 | 3600 |
| 2024-07-03 | 56.94 | $27.83 | 112 |
| 2024-07-02 | 51.97 | $27.68 | 2039 |
| 2024-07-01 | 51.97 | $27.68 | 1247 |
| 2024-06-28 | 55.85 | $27.78 | 600 |
| 2024-06-27 | 59.20 | $27.86 | 13000 |
| 2024-06-26 | 58.61 | $27.84 | 9200 |
| 2024-06-25 | 62.48 | $27.93 | 9800 |
| 2024-06-24 | 62.48 | $27.93 | 12407 |
| 2024-06-21 | 60.93 | $27.87 | 1026 |
| 2024-06-20 | 62.15 | $27.90 | 300 |
| 2024-06-18 | 63.77 | $27.94 | 1336 |
| 2024-06-17 | 61.38 | $27.84 | 100 |
| 2024-06-14 | 61.14 | $27.83 | 614 |
| 2024-06-13 | 61.50 | $27.84 | 1535 |
| 2024-06-12 | 60.60 | $27.80 | 100 |
| 2024-06-11 | 55.95 | $27.61 | 500 |
| 2024-06-10 | 54.89 | $27.57 | 2248 |
| 2024-06-07 | 55.52 | $27.59 | 5100 |
| 2024-06-06 | 61.65 | $27.77 | 2802 |
| 2024-06-05 | 60.97 | $27.74 | 2624 |
| 2024-06-04 | 57.37 | $27.59 | 100 |
| 2024-06-03 | 57.37 | $27.59 | 1200 |
| 2024-05-31 | 54.60 | $27.48 | 100 |
| 2024-05-30 | 51.02 | $27.35 | 600 |
| 2024-05-29 | 49.27 | $27.29 | 4219 |
| 2024-05-28 | 54.52 | $27.46 | 305 |
| 2024-05-24 | 57.97 | $27.56 | 1305 |
| 2024-05-23 | 55.56 | $27.47 | 2415 |
| 2024-05-22 | 59.90 | $27.59 | 1900 |
| 2024-05-21 | 62.61 | $27.66 | 3800 |
| 2024-05-20 | 61.91 | $27.63 | 15608 |
| 2024-05-17 | 62.66 | $27.65 | 720 |
| 2024-05-16 | 63.38 | $27.67 | 3900 |
| 2024-05-15 | 64.81 | $27.71 | 6024 |
| 2024-05-14 | 60.13 | $27.49 | 14600 |
| 2024-05-13 | 57.70 | $27.39 | 6521 |
| 2024-05-10 | 56.95 | $27.36 | 17049 |
| 2024-05-09 | 58.25 | $27.40 | 502 |
| 2024-05-08 | 55.34 | $27.28 | 3900 |
| 2024-05-07 | 56.91 | $27.33 | 7448 |
| 2024-05-06 | 55.47 | $27.27 | 9800 |
| 2024-05-03 | 52.71 | $27.16 | 500 |
| 2024-05-02 | 47.68 | $26.98 | 2438 |
| 2024-05-01 | 44.56 | $26.88 | 4532 |
| 2024-04-30 | 42.95 | $26.83 | 11013 |
| 2024-04-29 | 47.70 | $27.01 | 2500 |
| 2024-04-26 | 45.80 | $26.95 | 400 |
| 2024-04-25 | 41.06 | $26.81 | 2722 |
| 2024-04-24 | 42.84 | $26.88 | 2427 |
| 2024-04-23 | 43.87 | $26.92 | 100 |
| 2024-04-22 | 38.60 | $26.77 | 220 |
| 2024-04-19 | 34.72 | $26.67 | 2315 |
| 2024-04-18 | 35.36 | $26.70 | 1737 |
| 2024-04-17 | 36.63 | $26.76 | 309 |
| 2024-04-16 | 35.15 | $26.72 | 440 |
| 2024-04-15 | 37.22 | $26.82 | 500 |
| 2024-04-12 | 42.17 | $27.03 | 1511 |
| 2024-04-11 | 45.75 | $27.16 | 800 |
| 2024-04-10 | 43.66 | $27.10 | 329 |
| 2024-04-09 | 53.89 | $27.41 | 648 |
| 2024-04-08 | 51.45 | $27.34 | 400 |
| 2024-04-05 | 51.82 | $27.35 | 305 |
| 2024-04-04 | 51.82 | $27.35 | 300 |
| 2024-04-03 | 53.21 | $27.39 | 1600 |
| 2024-04-02 | 52.30 | $27.36 | 840 |
| 2024-04-01 | 58.02 | $27.52 | 2800 |
| 2024-03-28 | 64.29 | $27.67 | 500 |
| 2024-03-27 | 64.05 | $27.66 | 300 |
| 2024-03-26 | 60.42 | $27.52 | 115 |
| 2024-03-25 | 60.42 | $27.52 | 600 |
| 2024-03-22 | 62.45 | $27.57 | 1132 |
| 2024-03-21 | 62.21 | $27.56 | 1500 |
| 2024-03-20 | 61.02 | $27.51 | 100 |
| 2024-03-19 | 57.46 | $27.37 | 11037 |
| 2024-03-18 | 55.23 | $27.29 | 921 |
| 2024-03-15 | 54.38 | $27.26 | 3000 |
| 2024-03-14 | 56.42 | $27.32 | 3600 |
| 2024-03-13 | 61.91 | $27.47 | 4000 |
| 2024-03-12 | 63.88 | $27.52 | 2804 |
| 2024-03-11 | 62.52 | $27.46 | 345 |
| 2024-03-08 | 64.05 | $27.50 | 534 |
| 2024-03-07 | 65.19 | $27.53 | 1200 |
| 2024-03-06 | 62.67 | $27.41 | 2737 |
| 2024-03-05 | 60.17 | $27.30 | 3134 |
| 2024-03-04 | 59.94 | $27.29 | 439 |
| 2024-03-01 | 62.71 | $27.37 | 3620 |
| 2024-02-29 | 59.36 | $27.22 | 600 |
| 2024-02-28 | 57.17 | $27.13 | 1139 |
| 2024-02-27 | 57.49 | $27.14 | 200 |
| 2024-02-26 | 57.81 | $27.15 | 100 |
| 2024-02-23 | 59.35 | $27.20 | 300 |
| 2024-02-22 | 57.63 | $27.12 | 200 |
| 2024-02-21 | 53.42 | $26.94 | 2121 |
| 2024-02-20 | 54.86 | $26.99 | 329 |
| 2024-02-16 | 54.86 | $26.99 | 609 |
| 2024-02-15 | 56.79 | $27.06 | 100 |
| 2024-02-14 | 54.16 | $26.94 | 541 |
| 2024-02-13 | 49.53 | $26.75 | 1300 |
| 2024-02-12 | 59.43 | $27.08 | 400 |
| 2024-02-09 | 58.47 | $27.04 | 900 |
| 2024-02-08 | 57.52 | $27.00 | 100 |
| 2024-02-07 | 59.46 | $27.06 | 100 |
| 2024-02-06 | 58.35 | $27.01 | 413 |
| 2024-02-05 | 55.32 | $26.88 | 1400 |
| 2024-02-02 | 60.81 | $27.05 | 600 |
| 2024-02-01 | 65.93 | $27.19 | 1700 |
| 2024-01-31 | 61.03 | $26.97 | 3600 |
| 2024-01-30 | 63.80 | $27.04 | 136 |
| 2024-01-29 | 63.58 | $27.03 | 6800 |
| 2024-01-26 | 60.56 | $26.90 | 6200 |
| 2024-01-25 | 60.56 | $26.90 | 602 |
| 2024-01-24 | 57.90 | $26.79 | 12746 |
| 2024-01-23 | 58.24 | $26.80 | 200 |
| 2024-01-22 | 59.23 | $26.83 | 300 |
| 2024-01-19 | 57.63 | $26.76 | 17600 |
| 2024-01-18 | 55.50 | $26.67 | 825 |
| 2024-01-17 | 54.03 | $26.61 | 337 |
| 2024-01-16 | 57.64 | $26.73 | 11200 |
| 2024-01-12 | 65.21 | $26.95 | 1829 |
| 2024-01-11 | 64.19 | $26.90 | 15500 |
| 2024-01-10 | 62.96 | $26.84 | 137 |
| 2024-01-09 | 62.13 | $26.80 | 2614 |
| 2024-01-08 | 63.82 | $26.85 | 1239 |
| 2024-01-05 | 60.34 | $26.68 | 928 |
| 2024-01-04 | 62.01 | $26.73 | 1547 |
| 2024-01-03 | 64.73 | $26.81 | 600 |
| 2024-01-02 | 66.82 | $26.87 | 700 |
| 2023-12-29 | 72.76 | $27.03 | 723 |
| 2023-12-28 | 75.56 | $27.10 | 800 |
| 2023-12-27 | 75.56 | $27.10 | 1142 |
| 2023-12-26 | 74.15 | $26.99 | 335 |
| 2023-12-22 | 72.94 | $26.90 | 208 |
| 2023-12-21 | 77.54 | $27.02 | 304 |
| 2023-12-20 | 76.60 | $26.94 | 312 |
| 2023-12-19 | 78.15 | $26.98 | 100 |
| 2023-12-18 | 77.17 | $26.89 | 2500 |
| 2023-12-15 | 77.91 | $26.91 | 100 |
| 2023-12-14 | 79.36 | $26.95 | 2109 |
| 2023-12-13 | 77.02 | $26.72 | 1917 |
| 2023-12-12 | 72.22 | $26.35 | 100 |
| 2023-12-11 | 71.30 | $26.29 | 225 |
| 2023-12-08 | 71.15 | $26.28 | 100 |
| 2023-12-07 | 72.24 | $26.31 | 100 |
| 2023-12-06 | 71.26 | $26.24 | 441 |
| 2023-12-05 | 70.84 | $26.21 | 1019 |
| 2023-12-04 | 69.87 | $26.14 | 200 |
| 2023-12-01 | 76.80 | $26.34 | 2200 |
| 2023-11-30 | 73.71 | $26.09 | 1113 |
| 2023-11-29 | 75.23 | $26.13 | 315 |
| 2023-11-28 | 74.35 | $26.06 | 500 |
| 2023-11-27 | 73.18 | $25.97 | 1507 |
| 2023-11-24 | 72.25 | $25.90 | 13800 |
| 2023-11-22 | 73.64 | $25.94 | 100 |
| 2023-11-21 | 73.15 | $25.90 | 100 |
| 2023-11-20 | 73.80 | $25.92 | 106 |
| 2023-11-17 | 72.64 | $25.82 | 1432 |
| 2023-11-16 | 71.69 | $25.74 | 100 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-10.14
2026-08-12
Close Price
$32.08
Vol: 13100
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-33.68
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-12 | -10.14 | $32.08 | 13100 |
| 2026-08-11 | -18.84 | $32.02 | 13834 |
| 2026-08-10 | -18.84 | $32.02 | 26129 |
| 2026-08-07 | -8.70 | $32.09 | 7900 |
| 2026-08-06 | -26.09 | $31.97 | 9335 |
| 2026-08-05 | -11.59 | $32.07 | 10500 |
| 2026-08-04 | -3.23 | $32.06 | 3500 |
| 2026-08-03 | -34.48 | $31.84 | 18349 |
| 2026-07-31 | -59.32 | $31.70 | 17500 |
| 2026-07-30 | -61.02 | $31.69 | 22500 |
| 2026-07-29 | -100.00 | $31.46 | 4035 |
| 2026-07-28 | -75.76 | $31.67 | 13112 |
| 2026-07-27 | -81.82 | $31.63 | 27000 |
| 2026-07-24 | -90.91 | $31.57 | 9038 |
| 2026-07-23 | -97.01 | $31.53 | 7008 |
| 2026-07-22 | -83.02 | $31.74 | 841 |
| 2026-07-21 | -79.25 | $31.76 | 3500 |
| 2026-07-20 | -98.11 | $31.66 | 11500 |
| 2026-07-17 | -81.13 | $31.75 | 9600 |
| 2026-07-16 | -70.18 | $31.82 | 12219 |
| 2026-07-15 | -50.88 | $31.93 | 7500 |
| 2026-07-14 | -68.25 | $31.85 | 18500 |
| 2026-07-13 | -85.71 | $31.74 | 10500 |
| 2026-07-10 | -51.47 | $31.93 | 10738 |
| 2026-07-09 | -53.52 | $31.90 | 20217 |
| 2026-07-08 | -57.75 | $31.87 | 27400 |
| 2026-07-07 | -59.15 | $31.86 | 39637 |
| 2026-07-06 | -35.21 | $32.03 | 13202 |
| 2026-07-02 | -54.93 | $31.89 | 16817 |
| 2026-07-01 | -35.21 | $32.03 | 21700 |
| 2026-06-30 | -22.54 | $32.12 | 3200 |
| 2026-06-29 | -25.35 | $32.10 | 13035 |
| 2026-06-26 | -43.66 | $31.97 | 4800 |
| 2026-06-25 | -40.85 | $31.99 | 21800 |
| 2026-06-24 | -47.89 | $31.94 | 16700 |
| 2026-06-23 | -57.75 | $31.87 | 12540 |
| 2026-06-22 | -29.58 | $32.07 | 31000 |
| 2026-06-18 | -21.13 | $32.13 | 13334 |
| 2026-06-17 | -38.82 | $31.95 | 18200 |
| 2026-06-16 | -12.79 | $32.17 | 6801 |
| 2026-06-15 | -12.79 | $32.17 | 12942 |
| 2026-06-12 | -32.93 | $31.97 | 30503 |
| 2026-06-11 | -36.59 | $31.94 | 20500 |
| 2026-06-10 | -81.71 | $31.57 | 13041 |
| 2026-06-09 | -60.98 | $31.74 | 25100 |
| 2026-06-08 | -64.63 | $31.71 | 31711 |
| 2026-06-05 | -68.29 | $31.68 | 22500 |
| 2026-06-04 | -14.63 | $32.12 | 9900 |
| 2026-06-03 | -23.17 | $32.05 | 2400 |
| 2026-06-02 | -6.10 | $32.19 | 15800 |
| 2026-06-01 | -3.66 | $32.21 | 3900 |
| 2026-05-29 | -6.10 | $32.19 | 7500 |
| 2026-05-28 | -2.60 | $32.17 | 8200 |
| 2026-05-27 | -11.84 | $32.07 | 23815 |
| 2026-05-26 | -10.53 | $32.08 | 18433 |
| 2026-05-22 | -20.00 | $31.88 | 14700 |
| 2026-05-21 | -31.67 | $31.81 | 4121 |
| 2026-05-20 | -38.10 | $31.76 | 3900 |
| 2026-05-19 | -80.95 | $31.49 | 10000 |
| 2026-05-18 | -57.14 | $31.64 | 11500 |
| 2026-05-15 | -55.56 | $31.65 | 12819 |
| 2026-05-14 | -9.52 | $31.94 | 4616 |
| 2026-05-13 | -14.75 | $31.89 | 13100 |
| 2026-05-12 | -27.87 | $31.81 | 6200 |
| 2026-05-11 | -8.20 | $31.93 | 15600 |
| 2026-05-08 | -1.04 | $31.95 | 19529 |
| 2026-05-07 | -16.84 | $31.79 | 3106 |
| 2026-05-06 | 0.00 | $31.95 | 4300 |
| 2026-05-05 | -18.18 | $31.63 | 15008 |
| 2026-05-04 | -22.48 | $31.48 | 2121 |
| 2026-05-01 | -7.75 | $31.67 | 4125 |
| 2026-04-30 | -8.89 | $31.64 | 5600 |
| 2026-04-29 | -26.67 | $31.40 | 2726 |
| 2026-04-28 | -16.31 | $31.53 | 29300 |
| 2026-04-27 | -10.00 | $31.60 | 11604 |
| 2026-04-24 | -7.98 | $31.63 | 4312 |
| 2026-04-23 | -17.18 | $31.48 | 10206 |
| 2026-04-22 | -11.04 | $31.58 | 2900 |
| 2026-04-21 | -18.40 | $31.46 | 11000 |
| 2026-04-20 | -6.14 | $31.66 | 5209 |
| 2026-04-17 | -4.29 | $31.69 | 5047 |
| 2026-04-16 | -2.90 | $31.47 | 9500 |
| 2026-04-15 | 0.00 | $31.47 | 7200 |
| 2026-04-14 | 0.00 | $31.45 | 11911 |
| 2026-04-13 | 0.00 | $31.27 | 18800 |
| 2026-04-10 | -7.55 | $31.11 | 6805 |
| 2026-04-09 | -4.72 | $31.14 | 12708 |
| 2026-04-08 | -8.74 | $31.07 | 14800 |
| 2026-04-07 | -49.09 | $30.69 | 3500 |
| 2026-04-06 | -50.91 | $30.67 | 6422 |
| 2026-04-02 | -56.36 | $30.61 | 13100 |
| 2026-04-01 | -50.89 | $30.68 | 25222 |
| 2026-03-31 | -61.29 | $30.61 | 39300 |
| 2026-03-30 | -95.16 | $30.19 | 22713 |
| 2026-03-27 | -100.00 | $30.13 | 15470 |
| 2026-03-26 | -91.61 | $30.31 | 15500 |
| 2026-03-25 | -73.55 | $30.59 | 34913 |
| 2026-03-24 | -82.58 | $30.45 | 37444 |
| 2026-03-23 | -76.77 | $30.54 | 19700 |
| 2026-03-20 | -93.55 | $30.28 | 26300 |
| 2026-03-19 | -84.55 | $30.69 | 11300 |
| 2026-03-18 | -94.55 | $30.69 | 11700 |
| 2026-03-17 | -70.91 | $30.95 | 9100 |
| 2026-03-16 | -78.18 | $30.87 | 6300 |
| 2026-03-13 | -99.09 | $30.64 | 3300 |
| 2026-03-12 | -99.00 | $30.74 | 32916 |
| 2026-03-11 | -73.74 | $31.00 | 12124 |
| 2026-03-10 | -64.65 | $31.09 | 1500 |
| 2026-03-09 | -58.59 | $31.15 | 24531 |
| 2026-03-06 | -85.88 | $31.00 | 13300 |
| 2026-03-05 | -74.68 | $31.14 | 9400 |
| 2026-03-04 | -48.10 | $31.35 | 6200 |
| 2026-03-03 | -60.76 | $31.25 | 21300 |
| 2026-03-02 | -21.92 | $31.57 | 11910 |
| 2026-02-27 | -4.11 | $31.70 | 9000 |
| 2026-02-26 | -1.39 | $31.71 | 9832 |
| 2026-02-25 | -1.39 | $31.71 | 8800 |
| 2026-02-24 | 0.00 | $31.62 | 8200 |
| 2026-02-23 | -16.13 | $31.52 | 8300 |
| 2026-02-20 | -1.69 | $31.58 | 5500 |
| 2026-02-19 | -13.79 | $31.50 | 4900 |
| 2026-02-18 | -12.70 | $31.50 | 21800 |
| 2026-02-17 | -12.68 | $31.49 | 42500 |
| 2026-02-13 | -15.49 | $31.47 | 3807 |
| 2026-02-12 | -25.35 | $31.40 | 23203 |
| 2026-02-11 | -14.08 | $31.48 | 25800 |
| 2026-02-10 | -15.49 | $31.47 | 5133 |
| 2026-02-09 | -3.57 | $31.41 | 18700 |
| 2026-02-06 | -20.00 | $31.31 | 27300 |
| 2026-02-05 | -65.45 | $31.06 | 8543 |
| 2026-02-04 | -52.73 | $31.13 | 19500 |
| 2026-02-03 | -45.45 | $31.17 | 27134 |
| 2026-02-02 | -30.91 | $31.25 | 23440 |
| 2026-01-30 | -31.67 | $31.23 | 13000 |
| 2026-01-29 | -14.75 | $31.33 | 10941 |
| 2026-01-28 | -8.93 | $31.32 | 24400 |
| 2026-01-27 | -3.57 | $31.35 | 12000 |
| 2026-01-26 | -6.25 | $31.26 | 19800 |
| 2026-01-23 | -20.83 | $31.19 | 6800 |
| 2026-01-22 | -29.41 | $31.14 | 13800 |
| 2026-01-21 | -43.14 | $31.07 | 13204 |
| 2026-01-20 | -82.35 | $30.87 | 11206 |
| 2026-01-16 | -27.45 | $31.15 | 20204 |
| 2026-01-15 | -17.24 | $31.19 | 9220 |
| 2026-01-14 | -11.76 | $31.16 | 15008 |
| 2026-01-13 | -6.25 | $31.16 | 38833 |
| 2026-01-12 | -4.26 | $31.16 | 49400 |
| 2026-01-09 | -4.44 | $31.14 | 132746 |
| 2026-01-08 | -25.58 | $31.03 | 62800 |
| 2026-01-07 | -16.28 | $31.07 | 43300 |
| 2026-01-06 | -2.70 | $31.07 | 58700 |
| 2026-01-05 | 0.00 | $31.03 | 20133 |
| 2026-01-02 | -50.00 | $30.87 | 67819 |
| 2025-12-31 | -68.75 | $30.81 | 11812 |
| 2025-12-30 | -34.38 | $30.92 | 33200 |
| 2025-12-29 | -34.38 | $30.92 | 14800 |
| 2025-12-26 | -28.13 | $30.94 | 8200 |
| 2025-12-24 | -31.25 | $30.93 | 8242 |
| 2025-12-23 | -52.94 | $30.85 | 31300 |
| 2025-12-22 | -15.22 | $30.96 | 18806 |
| 2025-12-19 | -22.58 | $30.89 | 3200 |
| 2025-12-18 | -25.68 | $30.84 | 30217 |
| 2025-12-17 | -41.89 | $30.72 | 7637 |
| 2025-12-16 | -27.03 | $30.83 | 17700 |
| 2025-12-15 | -27.03 | $30.83 | 4600 |
| 2025-12-12 | -27.03 | $30.83 | 12416 |
| 2025-12-11 | -6.76 | $30.98 | 10886 |
| 2025-12-10 | -12.16 | $30.94 | 20100 |
| 2025-12-09 | -29.17 | $30.80 | 26600 |
| 2025-12-08 | -26.39 | $30.82 | 27024 |
| 2025-12-05 | -18.06 | $30.88 | 15000 |
| 2025-12-04 | -16.67 | $30.89 | 10000 |
| 2025-12-03 | -15.28 | $30.90 | 20900 |
| 2025-12-02 | -26.39 | $30.82 | 34400 |
| 2025-12-01 | -20.83 | $30.86 | 42100 |
| 2025-11-28 | -5.56 | $30.97 | 6700 |
| 2025-11-26 | -9.72 | $30.94 | 27437 |
| 2025-11-25 | -37.65 | $30.82 | 37334 |
| 2025-11-24 | -54.65 | $30.68 | 14100 |
| 2025-11-21 | -72.09 | $30.53 | 31600 |
| 2025-11-20 | -95.35 | $30.33 | 31949 |
| 2025-11-19 | -88.89 | $30.51 | 33442 |
| 2025-11-18 | -90.28 | $30.50 | 22337 |
| 2025-11-17 | -93.55 | $30.57 | 32800 |
| 2025-11-14 | -76.67 | $30.69 | 5500 |
| 2025-11-13 | -70.00 | $30.73 | 30705 |
| 2025-11-12 | -31.67 | $30.96 | 13620 |
| 2025-11-11 | -30.00 | $30.97 | 34909 |
| 2025-11-10 | -55.00 | $30.82 | 17234 |
| 2025-11-07 | -65.00 | $30.76 | 46000 |
| 2025-11-06 | -66.67 | $30.67 | 25044 |
| 2025-11-05 | -59.72 | $30.72 | 2608 |
| 2025-11-04 | -61.11 | $30.71 | 9100 |
| 2025-11-03 | -33.33 | $30.91 | 11300 |
| 2025-10-31 | -30.56 | $30.93 | 13211 |
| 2025-10-30 | -36.11 | $30.89 | 6800 |
| 2025-10-29 | -19.44 | $31.01 | 7700 |
| 2025-10-28 | -1.39 | $31.14 | 16000 |
| 2025-10-27 | 0.00 | $31.10 | 15500 |
| 2025-10-24 | -5.08 | $30.99 | 7800 |
| 2025-10-23 | -7.84 | $30.90 | 3400 |
| 2025-10-22 | -13.73 | $30.87 | 8217 |
| 2025-10-21 | -7.84 | $30.90 | 27021 |
| 2025-10-20 | -2.00 | $30.92 | 10900 |
| 2025-10-17 | -18.60 | $30.78 | 4900 |
| 2025-10-16 | -23.26 | $30.76 | 4400 |
| 2025-10-15 | -27.91 | $30.74 | 90318 |
| 2025-10-14 | -33.33 | $30.65 | 11200 |
| 2025-10-13 | -36.36 | $30.64 | 15700 |
| 2025-10-10 | -93.94 | $30.45 | 24400 |
| 2025-10-09 | -35.48 | $30.65 | 11500 |
| 2025-10-08 | 0.00 | $30.76 | 7755 |
| 2025-10-07 | -28.13 | $30.67 | 12500 |
| 2025-10-06 | -11.11 | $30.71 | 10507 |
| 2025-10-03 | -11.11 | $30.71 | 2100 |
| 2025-10-02 | -9.43 | $30.71 | 18400 |
| 2025-10-01 | -1.41 | $30.75 | 10716 |
| 2025-09-30 | -8.00 | $30.68 | 30419 |
| 2025-09-29 | -17.07 | $30.60 | 8946 |
| 2025-09-26 | -26.83 | $30.52 | 1323 |
| 2025-09-25 | -35.37 | $30.45 | 1825 |
| 2025-09-24 | -23.17 | $30.55 | 2839 |
| 2025-09-23 | -13.41 | $30.63 | 41600 |
| 2025-09-22 | -9.76 | $30.66 | 8900 |
| 2025-09-19 | -14.63 | $30.62 | 14600 |
| 2025-09-18 | -14.12 | $30.62 | 7500 |
| 2025-09-17 | -15.29 | $30.61 | 8600 |
| 2025-09-16 | -6.17 | $30.65 | 7200 |
| 2025-09-15 | -1.30 | $30.65 | 14800 |
| 2025-09-12 | -12.50 | $30.52 | 10800 |
| 2025-09-11 | 0.00 | $30.61 | 33126 |
| 2025-09-10 | -5.08 | $30.45 | 39003 |
| 2025-09-09 | -14.04 | $30.35 | 54144 |
| 2025-09-08 | 0.00 | $30.41 | 6100 |
| 2025-09-05 | -13.21 | $30.28 | 5831 |
| 2025-09-04 | -11.36 | $30.18 | 5712 |
| 2025-09-03 | -40.43 | $30.04 | 9100 |
| 2025-09-02 | -44.90 | $30.01 | 5729 |
| 2025-08-29 | -18.87 | $30.13 | 5203 |
| 2025-08-28 | -1.52 | $30.22 | 3834 |
| 2025-08-27 | -6.35 | $30.16 | 2900 |
| 2025-08-26 | -15.87 | $30.10 | 9900 |
| 2025-08-25 | -25.40 | $30.04 | 17746 |
| 2025-08-22 | -3.17 | $30.18 | 5211 |
| 2025-08-21 | -35.85 | $29.91 | 9732 |
| 2025-08-20 | -22.64 | $29.98 | 8100 |
| 2025-08-19 | -24.53 | $29.97 | 5141 |
| 2025-08-18 | -20.75 | $29.99 | 10100 |
| 2025-08-15 | -18.87 | $30.00 | 28600 |
| 2025-08-14 | -10.91 | $30.04 | 10000 |
| 2025-08-13 | -1.69 | $30.09 | 8600 |
| 2025-08-12 | -9.23 | $29.97 | 13710 |
| 2025-08-11 | -15.79 | $29.86 | 3018 |
| 2025-08-08 | -14.04 | $29.87 | 17218 |
| 2025-08-07 | -15.79 | $29.86 | 13017 |
| 2025-08-06 | -13.46 | $29.83 | 14505 |
| 2025-08-05 | -30.77 | $29.74 | 5430 |
| 2025-08-04 | -25.00 | $29.77 | 11303 |
| 2025-08-01 | -46.15 | $29.66 | 13414 |
| 2025-07-31 | -48.08 | $29.65 | 20329 |
| 2025-07-30 | -38.46 | $29.70 | 15600 |
| 2025-07-29 | -17.31 | $29.81 | 20644 |
| 2025-07-28 | -34.62 | $29.72 | 10900 |
| 2025-07-25 | -17.31 | $29.81 | 5900 |
| 2025-07-24 | -23.08 | $29.78 | 14100 |
| 2025-07-23 | -17.31 | $29.81 | 67400 |
| 2025-07-22 | -11.36 | $29.72 | 400 |
| 2025-07-21 | -19.35 | $29.65 | 30800 |
| 2025-07-18 | -30.88 | $29.56 | 13608 |
| 2025-07-17 | -29.41 | $29.57 | 12139 |
| 2025-07-16 | -42.65 | $29.48 | 11300 |
| 2025-07-15 | -51.47 | $29.42 | 14800 |
| 2025-07-14 | -34.29 | $29.53 | 19115 |
| 2025-07-11 | -34.29 | $29.53 | 13200 |
| 2025-07-10 | -21.43 | $29.62 | 12500 |
| 2025-07-09 | -25.71 | $29.59 | 27800 |
| 2025-07-08 | -41.89 | $29.46 | 7925 |
| 2025-07-07 | -45.95 | $29.43 | 16800 |
| 2025-07-03 | -18.92 | $29.63 | 13246 |
| 2025-07-02 | -27.03 | $29.57 | 1501 |
| 2025-07-01 | -8.64 | $29.70 | 24327 |
| 2025-06-30 | -1.22 | $29.71 | 27500 |
| 2025-06-27 | -11.25 | $29.59 | 26124 |
| 2025-06-26 | 0.00 | $29.61 | 13335 |
| 2025-06-25 | -5.08 | $29.42 | 22800 |
| 2025-06-24 | -1.69 | $29.44 | 17700 |
| 2025-06-23 | -9.09 | $29.24 | 11218 |
| 2025-06-20 | -31.82 | $29.09 | 2000 |
| 2025-06-18 | -28.79 | $29.11 | 5300 |
| 2025-06-17 | -24.24 | $29.14 | 21133 |
| 2025-06-16 | -16.67 | $29.19 | 5311 |
| 2025-06-13 | -31.82 | $29.09 | 4711 |
| 2025-06-12 | 0.00 | $29.30 | 1200 |
| 2025-06-11 | -5.00 | $29.21 | 3939 |
| 2025-06-10 | -3.70 | $29.16 | 6100 |
| 2025-06-09 | -13.46 | $29.09 | 6900 |
| 2025-06-06 | -16.13 | $29.06 | 504 |
| 2025-06-05 | -18.18 | $29.04 | 4800 |
| 2025-06-04 | -4.69 | $29.11 | 4043 |
| 2025-06-03 | -5.26 | $28.99 | 4024 |
| 2025-06-02 | 0.00 | $29.02 | 12200 |
| 2025-05-30 | 0.00 | $29.00 | 12033 |
| 2025-05-29 | -5.56 | $28.96 | 1400 |
| 2025-05-28 | -21.67 | $28.86 | 1900 |
| 2025-05-27 | -5.00 | $28.96 | 4005 |
| 2025-05-23 | -42.86 | $28.71 | 1043 |
| 2025-05-22 | -36.11 | $28.72 | 5200 |
| 2025-05-21 | -31.40 | $28.71 | 53500 |
| 2025-05-20 | -4.90 | $28.93 | 1500 |
| 2025-05-19 | 0.00 | $28.98 | 10818 |
| 2025-05-16 | -1.32 | $28.95 | 1649 |
| 2025-05-15 | 0.00 | $28.88 | 2714 |
| 2025-05-14 | -5.93 | $28.72 | 39505 |
| 2025-05-13 | -0.74 | $28.79 | 2804 |
| 2025-05-12 | -0.79 | $28.71 | 3700 |
| 2025-05-09 | -6.61 | $28.54 | 2435 |
| 2025-05-08 | -8.82 | $28.50 | 2033 |
| 2025-05-07 | -5.92 | $28.52 | 6000 |
| 2025-05-06 | -8.14 | $28.48 | 11706 |
| 2025-05-05 | -5.81 | $28.52 | 5404 |
| 2025-05-02 | -1.74 | $28.59 | 7100 |
| 2025-05-01 | -5.81 | $28.52 | 7140 |
| 2025-04-30 | -0.60 | $28.56 | 7600 |
| 2025-04-29 | -5.75 | $28.54 | 3228 |
| 2025-04-28 | -10.92 | $28.45 | 6500 |
| 2025-04-25 | -14.37 | $28.39 | 4600 |
| 2025-04-24 | -10.92 | $28.45 | 4309 |
| 2025-04-23 | -37.93 | $27.98 | 6600 |
| 2025-04-22 | -52.17 | $27.78 | 4111 |
| 2025-04-21 | -65.76 | $27.53 | 2900 |
| 2025-04-17 | -49.46 | $27.83 | 6200 |
| 2025-04-16 | -51.09 | $27.80 | 4600 |
| 2025-04-15 | -45.65 | $27.90 | 11900 |
| 2025-04-14 | -47.83 | $27.86 | 1100 |
| 2025-04-11 | -58.70 | $27.66 | 6300 |
| 2025-04-10 | -69.02 | $27.47 | 3802 |
| 2025-04-09 | -44.57 | $27.92 | 2725 |
| 2025-04-08 | -94.02 | $27.01 | 34708 |
| 2025-04-07 | -88.34 | $27.30 | 34900 |
| 2025-04-04 | -100.00 | $27.59 | 13000 |
| 2025-04-03 | -100.00 | $28.22 | 2500 |
| 2025-04-02 | -43.86 | $28.57 | 2102 |
| 2025-04-01 | -38.60 | $28.60 | 4840 |
| 2025-03-31 | -52.63 | $28.52 | 2300 |
| 2025-03-28 | -72.73 | $28.46 | 1500 |
| 2025-03-27 | -62.34 | $28.54 | 100 |
| 2025-03-26 | -58.44 | $28.57 | 633 |
| 2025-03-25 | -36.36 | $28.74 | 2900 |
| 2025-03-24 | -42.86 | $28.69 | 3445 |
| 2025-03-21 | -53.25 | $28.61 | 6700 |
| 2025-03-20 | -45.45 | $28.67 | 16238 |
| 2025-03-19 | -46.75 | $28.66 | 15800 |
| 2025-03-18 | -61.04 | $28.55 | 10500 |
| 2025-03-17 | -54.55 | $28.60 | 5300 |
| 2025-03-14 | -70.13 | $28.48 | 2314 |
| 2025-03-13 | -96.10 | $28.28 | 1204 |
| 2025-03-12 | -95.71 | $28.35 | 5600 |
| 2025-03-11 | -98.51 | $28.36 | 31342 |
| 2025-03-10 | -87.10 | $28.48 | 41800 |
| 2025-03-07 | -81.82 | $28.66 | 2123 |
| 2025-03-06 | -93.18 | $28.61 | 6620 |
| 2025-03-05 | -47.73 | $28.81 | 1414 |
| 2025-03-04 | -70.21 | $28.69 | 1006 |
| 2025-03-03 | -25.93 | $28.88 | 9700 |
| 2025-02-28 | -15.09 | $28.93 | 3620 |
| 2025-02-27 | -45.28 | $28.77 | 8600 |
| 2025-02-26 | -9.43 | $28.96 | 5229 |
| 2025-02-25 | -10.42 | $28.91 | 2000 |
| 2025-02-24 | -31.25 | $28.81 | 5400 |
| 2025-02-21 | -20.83 | $28.86 | 10000 |
| 2025-02-20 | -4.17 | $28.94 | 6414 |
| 2025-02-19 | -10.42 | $28.91 | 6727 |
| 2025-02-18 | -8.33 | $28.92 | 7310 |
| 2025-02-14 | -1.85 | $28.95 | 10500 |
| 2025-02-13 | -4.55 | $28.87 | 2403 |
| 2025-02-12 | -38.81 | $28.64 | 2900 |
| 2025-02-11 | -14.00 | $28.76 | 6200 |
| 2025-02-10 | -11.22 | $28.78 | 6000 |
| 2025-02-07 | -17.76 | $28.71 | 1900 |
| 2025-02-06 | -5.61 | $28.84 | 2100 |
| 2025-02-05 | -6.54 | $28.83 | 10602 |
| 2025-02-04 | -22.43 | $28.66 | 18300 |
| 2025-02-03 | -27.10 | $28.61 | 4800 |
| 2025-01-31 | -24.30 | $28.64 | 6700 |
| 2025-01-30 | -14.02 | $28.75 | 1400 |
| 2025-01-29 | -22.43 | $28.66 | 5300 |
| 2025-01-28 | -22.43 | $28.66 | 3914 |
| 2025-01-27 | -26.17 | $28.62 | 8605 |
| 2025-01-24 | -19.63 | $28.69 | 22000 |
| 2025-01-23 | -26.17 | $28.62 | 3300 |
| 2025-01-22 | -26.17 | $28.62 | 12800 |
| 2025-01-21 | 0.00 | $28.60 | 4103 |
| 2025-01-17 | -41.58 | $28.42 | 5515 |
| 2025-01-16 | -48.51 | $28.35 | 5147 |
| 2025-01-15 | -56.19 | $28.29 | 5305 |
| 2025-01-14 | -87.62 | $27.96 | 7529 |
| 2025-01-13 | -93.16 | $27.91 | 9335 |
| 2025-01-10 | -96.61 | $27.94 | 3300 |
| 2025-01-08 | -90.82 | $28.19 | 400 |
| 2025-01-07 | -100.00 | $28.17 | 3618 |
| 2025-01-06 | -87.50 | $28.31 | 1323 |
| 2025-01-03 | -89.42 | $28.29 | 4633 |
| 2025-01-02 | -100.00 | $28.18 | 6116 |
| 2024-12-31 | -99.03 | $28.20 | 18900 |
| 2024-12-30 | -92.23 | $28.27 | 3200 |
| 2024-12-27 | -94.06 | $28.27 | 4500 |
| 2024-12-26 | -81.19 | $28.40 | 1217 |
| 2024-12-24 | -84.16 | $28.37 | 823 |
| 2024-12-23 | -95.05 | $28.26 | 2400 |
| 2024-12-20 | -100.00 | $28.23 | 6700 |
| 2024-12-19 | -100.00 | $28.28 | 2749 |
| 2024-12-18 | -97.70 | $28.37 | 13500 |
| 2024-12-17 | -58.21 | $28.83 | 3800 |
| 2024-12-16 | -44.74 | $28.88 | 7600 |
| 2024-12-13 | -48.10 | $28.84 | 3921 |
| 2024-12-12 | -37.97 | $28.92 | 7400 |
| 2024-12-11 | -21.52 | $29.05 | 1223 |
| 2024-12-10 | -25.32 | $29.02 | 400 |
| 2024-12-09 | -15.19 | $29.10 | 32900 |
| 2024-12-06 | -5.06 | $29.18 | 800 |
| 2024-12-05 | -1.39 | $29.14 | 3300 |
| 2024-12-04 | 0.00 | $29.14 | 16602 |
| 2024-12-03 | -10.61 | $29.02 | 4700 |
| 2024-12-02 | 0.00 | $29.09 | 5900 |
| 2024-11-29 | 0.00 | $29.07 | 4808 |
| 2024-11-27 | -7.41 | $28.91 | 6411 |
| 2024-11-26 | -6.00 | $28.88 | 5015 |
| 2024-11-25 | -2.00 | $28.90 | 6100 |
| 2024-11-22 | -38.78 | $28.71 | 4430 |
| 2024-11-21 | -55.10 | $28.63 | 7935 |
| 2024-11-20 | -61.22 | $28.60 | 5400 |
| 2024-11-19 | -59.18 | $28.61 | 400 |
| 2024-11-18 | -73.47 | $28.54 | 3414 |
| 2024-11-15 | -88.00 | $28.47 | 13000 |
| 2024-11-14 | -72.41 | $28.57 | 1600 |
| 2024-11-13 | -61.02 | $28.64 | 11400 |
| 2024-11-12 | -57.63 | $28.66 | 2800 |
| 2024-11-11 | -27.12 | $28.84 | 218 |
| 2024-11-08 | -23.73 | $28.86 | 2300 |
| 2024-11-07 | -22.03 | $28.87 | 2410 |
| 2024-11-06 | -66.10 | $28.61 | 2100 |
| 2024-11-05 | -67.80 | $28.60 | 2017 |
| 2024-11-04 | -98.31 | $28.42 | 2121 |
| 2024-11-01 | -100.00 | $28.41 | 4300 |
| 2024-10-31 | -98.15 | $28.47 | 12040 |
| 2024-10-30 | -80.43 | $28.63 | 8300 |
| 2024-10-29 | -72.55 | $28.68 | 14301 |
| 2024-10-28 | -87.50 | $28.67 | 1208 |
| 2024-10-25 | -94.83 | $28.63 | 4100 |
| 2024-10-24 | -84.38 | $28.70 | 1900 |
| 2024-10-23 | -95.31 | $28.63 | 7400 |
| 2024-10-22 | -88.46 | $28.78 | 1136 |
| 2024-10-21 | -93.62 | $28.80 | 2500 |
| 2024-10-18 | -63.83 | $28.94 | 20200 |
| 2024-10-17 | -72.34 | $28.90 | 5622 |
| 2024-10-16 | -55.32 | $28.98 | 3800 |
| 2024-10-15 | -72.34 | $28.90 | 4400 |
| 2024-10-14 | -63.83 | $28.94 | 122 |
| 2024-10-11 | -70.21 | $28.91 | 1900 |
| 2024-10-10 | -91.49 | $28.81 | 400 |
| 2024-10-09 | -87.23 | $28.83 | 2700 |
| 2024-10-08 | -79.25 | $28.82 | 5700 |
| 2024-10-07 | -81.03 | $28.77 | 5005 |
| 2024-10-04 | -47.30 | $28.89 | 2800 |
| 2024-10-03 | -41.46 | $28.90 | 29200 |
| 2024-10-02 | -24.39 | $29.04 | 1700 |
| 2024-10-01 | -9.76 | $29.16 | 739 |
| 2024-09-30 | -8.54 | $29.17 | 8434 |
| 2024-09-27 | -6.10 | $29.19 | 5000 |
| 2024-09-26 | -5.06 | $29.17 | 4400 |
| 2024-09-25 | -14.86 | $29.05 | 1000 |
| 2024-09-24 | -1.35 | $29.15 | 5200 |
| 2024-09-23 | -9.46 | $29.09 | 35827 |
| 2024-09-20 | -8.82 | $29.04 | 6632 |
| 2024-09-19 | 0.00 | $29.10 | 4709 |
| 2024-09-18 | -19.67 | $28.91 | 1549 |
| 2024-09-17 | -6.56 | $28.99 | 9119 |
| 2024-09-16 | 0.00 | $29.02 | 5725 |
| 2024-09-13 | -1.75 | $28.93 | 1120 |
| 2024-09-12 | 0.00 | $28.84 | 2916 |
| 2024-09-11 | 0.00 | $28.78 | 1030 |
| 2024-09-10 | -21.05 | $28.66 | 700 |
| 2024-09-09 | -27.50 | $28.56 | 2100 |
| 2024-09-06 | -40.74 | $28.45 | 4700 |
| 2024-09-05 | -16.00 | $28.62 | 236 |
| 2024-09-04 | -16.22 | $28.60 | 1500 |
| 2024-09-03 | -16.22 | $28.60 | 7328 |
| 2024-08-30 | -6.31 | $28.71 | 2914 |
| 2024-08-29 | -10.81 | $28.66 | 24000 |
| 2024-08-28 | -7.21 | $28.70 | 12933 |
| 2024-08-27 | 0.00 | $28.78 | 2100 |
| 2024-08-26 | -1.80 | $28.76 | 2441 |
| 2024-08-23 | 0.00 | $28.78 | 3513 |
| 2024-08-22 | -18.69 | $28.54 | 12937 |
| 2024-08-21 | -2.80 | $28.71 | 2740 |
| 2024-08-20 | 0.00 | $28.61 | 348 |
| 2024-08-19 | 0.00 | $28.60 | 2000 |
| 2024-08-16 | 0.00 | $28.47 | 5323 |
| 2024-08-15 | -1.41 | $28.37 | 500 |
| 2024-08-14 | -10.14 | $28.29 | 700 |
| 2024-08-13 | -18.84 | $28.23 | 200 |
| 2024-08-12 | -54.29 | $27.99 | 156 |
| 2024-08-09 | -57.14 | $27.97 | 202 |
| 2024-08-08 | -74.29 | $27.85 | 500 |
| 2024-08-07 | -100.00 | $27.67 | 3300 |
| 2024-08-06 | -100.00 | $27.77 | 7800 |
| 2024-08-05 | -100.00 | $27.77 | 500 |
| 2024-08-02 | -52.73 | $28.08 | 249 |
| 2024-08-01 | -41.82 | $28.14 | 2436 |
| 2024-07-31 | -20.00 | $28.26 | 100 |
| 2024-07-30 | -44.74 | $28.03 | 7500 |
| 2024-07-29 | -47.37 | $28.01 | 3900 |
| 2024-07-26 | -46.05 | $28.02 | 6406 |
| 2024-07-25 | -72.37 | $27.82 | 1800 |
| 2024-07-24 | -71.05 | $27.83 | 1300 |
| 2024-07-23 | -38.16 | $28.08 | 647 |
| 2024-07-22 | -31.58 | $28.13 | 11200 |
| 2024-07-19 | -50.00 | $27.99 | 400 |
| 2024-07-18 | -32.89 | $28.12 | 2119 |
| 2024-07-17 | -14.47 | $28.26 | 2724 |
| 2024-07-16 | 0.00 | $28.37 | 2435 |
| 2024-07-15 | -8.57 | $28.25 | 6216 |
| 2024-07-12 | 0.00 | $28.27 | 200 |
| 2024-07-11 | -6.45 | $28.19 | 7800 |
| 2024-07-10 | 0.00 | $28.07 | 12002 |
| 2024-07-09 | -10.20 | $27.95 | 1800 |
| 2024-07-08 | -4.08 | $27.98 | 4230 |
| 2024-07-05 | 0.00 | $27.98 | 3600 |
| 2024-07-03 | -27.27 | $27.83 | 112 |
| 2024-07-02 | -61.36 | $27.68 | 2039 |
| 2024-07-01 | -61.36 | $27.68 | 1247 |
| 2024-06-28 | -36.17 | $27.78 | 600 |
| 2024-06-27 | -15.00 | $27.86 | 13000 |
| 2024-06-26 | -16.42 | $27.84 | 9200 |
| 2024-06-25 | -2.99 | $27.93 | 9800 |
| 2024-06-24 | -2.99 | $27.93 | 12407 |
| 2024-06-21 | -11.94 | $27.87 | 1026 |
| 2024-06-20 | -7.46 | $27.90 | 300 |
| 2024-06-18 | -1.49 | $27.94 | 1336 |
| 2024-06-17 | 0.00 | $27.84 | 100 |
| 2024-06-14 | -1.79 | $27.83 | 614 |
| 2024-06-13 | 0.00 | $27.84 | 1535 |
| 2024-06-12 | 0.00 | $27.80 | 100 |
| 2024-06-11 | -32.65 | $27.61 | 500 |
| 2024-06-10 | -40.82 | $27.57 | 2248 |
| 2024-06-07 | -36.73 | $27.59 | 5100 |
| 2024-06-06 | 0.00 | $27.77 | 2802 |
| 2024-06-05 | 0.00 | $27.74 | 2624 |
| 2024-06-04 | -27.91 | $27.59 | 100 |
| 2024-06-03 | -25.00 | $27.59 | 1200 |
| 2024-05-31 | -41.82 | $27.48 | 100 |
| 2024-05-30 | -44.44 | $27.35 | 600 |
| 2024-05-29 | -46.15 | $27.29 | 4219 |
| 2024-05-28 | -27.47 | $27.46 | 305 |
| 2024-05-24 | -16.48 | $27.56 | 1305 |
| 2024-05-23 | -26.37 | $27.47 | 2415 |
| 2024-05-22 | -11.54 | $27.59 | 1900 |
| 2024-05-21 | -4.81 | $27.66 | 3800 |
| 2024-05-20 | -7.69 | $27.63 | 15608 |
| 2024-05-17 | -5.77 | $27.65 | 720 |
| 2024-05-16 | -3.81 | $27.67 | 3900 |
| 2024-05-15 | 0.00 | $27.71 | 6024 |
| 2024-05-14 | -1.19 | $27.49 | 14600 |
| 2024-05-13 | -5.19 | $27.39 | 6521 |
| 2024-05-10 | -7.89 | $27.36 | 17049 |
| 2024-05-09 | 0.00 | $27.40 | 502 |
| 2024-05-08 | -12.68 | $27.28 | 3900 |
| 2024-05-07 | -5.63 | $27.33 | 7448 |
| 2024-05-06 | -20.78 | $27.27 | 9800 |
| 2024-05-03 | -35.06 | $27.16 | 500 |
| 2024-05-02 | -58.44 | $26.98 | 2438 |
| 2024-05-01 | -71.43 | $26.88 | 4532 |
| 2024-04-30 | -77.92 | $26.83 | 11013 |
| 2024-04-29 | -54.55 | $27.01 | 2500 |
| 2024-04-26 | -69.47 | $26.95 | 400 |
| 2024-04-25 | -85.29 | $26.81 | 2722 |
| 2024-04-24 | -78.43 | $26.88 | 2427 |
| 2024-04-23 | -74.51 | $26.92 | 100 |
| 2024-04-22 | -89.22 | $26.77 | 220 |
| 2024-04-19 | -99.02 | $26.67 | 2315 |
| 2024-04-18 | -98.99 | $26.70 | 1737 |
| 2024-04-17 | -92.93 | $26.76 | 309 |
| 2024-04-16 | -96.97 | $26.72 | 440 |
| 2024-04-15 | -100.00 | $26.82 | 500 |
| 2024-04-12 | -100.00 | $27.03 | 1511 |
| 2024-04-11 | -89.66 | $27.16 | 800 |
| 2024-04-10 | -100.00 | $27.10 | 329 |
| 2024-04-09 | -64.29 | $27.41 | 648 |
| 2024-04-08 | -80.95 | $27.34 | 400 |
| 2024-04-05 | -78.57 | $27.35 | 305 |
| 2024-04-04 | -78.57 | $27.35 | 300 |
| 2024-04-03 | -69.05 | $27.39 | 1600 |
| 2024-04-02 | -76.19 | $27.36 | 840 |
| 2024-04-01 | -38.10 | $27.52 | 2800 |
| 2024-03-28 | -2.13 | $27.67 | 500 |
| 2024-03-27 | 0.00 | $27.66 | 300 |
| 2024-03-26 | -21.82 | $27.52 | 115 |
| 2024-03-25 | -21.82 | $27.52 | 600 |
| 2024-03-22 | -12.73 | $27.57 | 1132 |
| 2024-03-21 | -6.00 | $27.56 | 1500 |
| 2024-03-20 | -10.64 | $27.51 | 100 |
| 2024-03-19 | -30.65 | $27.37 | 11037 |
| 2024-03-18 | -43.55 | $27.29 | 921 |
| 2024-03-15 | -48.39 | $27.26 | 3000 |
| 2024-03-14 | -38.71 | $27.32 | 3600 |
| 2024-03-13 | -12.86 | $27.47 | 4000 |
| 2024-03-12 | -4.94 | $27.52 | 2804 |
| 2024-03-11 | -12.35 | $27.46 | 345 |
| 2024-03-08 | -7.41 | $27.50 | 534 |
| 2024-03-07 | -1.27 | $27.53 | 1200 |
| 2024-03-06 | 0.00 | $27.41 | 2737 |
| 2024-03-05 | -11.29 | $27.30 | 3134 |
| 2024-03-04 | -12.90 | $27.29 | 439 |
| 2024-03-01 | 0.00 | $27.37 | 3620 |
| 2024-02-29 | 0.00 | $27.22 | 600 |
| 2024-02-28 | -15.56 | $27.13 | 1139 |
| 2024-02-27 | -13.33 | $27.14 | 200 |
| 2024-02-26 | -11.11 | $27.15 | 100 |
| 2024-02-23 | 0.00 | $27.20 | 300 |
| 2024-02-22 | -15.91 | $27.12 | 200 |
| 2024-02-21 | -56.82 | $26.94 | 2121 |
| 2024-02-20 | -45.45 | $26.99 | 329 |
| 2024-02-16 | -45.45 | $26.99 | 609 |
| 2024-02-15 | -23.21 | $27.06 | 100 |
| 2024-02-14 | -44.64 | $26.94 | 541 |
| 2024-02-13 | -75.86 | $26.75 | 1300 |
| 2024-02-12 | -18.97 | $27.08 | 400 |
| 2024-02-09 | -25.86 | $27.04 | 900 |
| 2024-02-08 | -32.76 | $27.00 | 100 |
| 2024-02-07 | -22.41 | $27.06 | 100 |
| 2024-02-06 | -31.03 | $27.01 | 413 |
| 2024-02-05 | -53.45 | $26.88 | 1400 |
| 2024-02-02 | -24.14 | $27.05 | 600 |
| 2024-02-01 | 0.00 | $27.19 | 1700 |
| 2024-01-31 | -26.53 | $26.97 | 3600 |
| 2024-01-30 | 0.00 | $27.04 | 136 |
| 2024-01-29 | -2.33 | $27.03 | 6800 |
| 2024-01-26 | -43.14 | $26.90 | 6200 |
| 2024-01-25 | -43.14 | $26.90 | 602 |
| 2024-01-24 | -64.71 | $26.79 | 12746 |
| 2024-01-23 | -62.75 | $26.80 | 200 |
| 2024-01-22 | -56.86 | $26.83 | 300 |
| 2024-01-19 | -70.59 | $26.76 | 17600 |
| 2024-01-18 | -88.24 | $26.67 | 825 |
| 2024-01-17 | -100.00 | $26.61 | 337 |
| 2024-01-16 | -84.78 | $26.73 | 11200 |
| 2024-01-12 | -36.96 | $26.95 | 1829 |
| 2024-01-11 | -30.14 | $26.90 | 15500 |
| 2024-01-10 | -36.36 | $26.84 | 137 |
| 2024-01-09 | -37.21 | $26.80 | 2614 |
| 2024-01-08 | -31.40 | $26.85 | 1239 |
| 2024-01-05 | -51.16 | $26.68 | 928 |
| 2024-01-04 | -44.32 | $26.73 | 1547 |
| 2024-01-03 | -33.33 | $26.81 | 600 |
| 2024-01-02 | -25.51 | $26.87 | 700 |
| 2023-12-29 | -9.18 | $27.03 | 723 |
| 2023-12-28 | -1.90 | $27.10 | 800 |
| 2023-12-27 | -0.96 | $27.10 | 1142 |
| 2023-12-26 | -2.88 | $26.99 | 335 |
| 2023-12-22 | -11.22 | $26.90 | 208 |
| 2023-12-21 | 0.00 | $27.02 | 304 |
| 2023-12-20 | -6.31 | $26.94 | 312 |
| 2023-12-19 | -1.82 | $26.98 | 100 |
| 2023-12-18 | -10.00 | $26.89 | 2500 |
| 2023-12-15 | -7.44 | $26.91 | 100 |
| 2023-12-14 | -3.97 | $26.95 | 2109 |
| 2023-12-13 | 0.00 | $26.72 | 1917 |
| 2023-12-12 | 0.00 | $26.35 | 100 |
| 2023-12-11 | -4.55 | $26.29 | 225 |
| 2023-12-08 | -5.45 | $26.28 | 100 |
| 2023-12-07 | -2.59 | $26.31 | 100 |
| 2023-12-06 | -8.62 | $26.24 | 441 |
| 2023-12-05 | -11.21 | $26.21 | 1019 |
| 2023-12-04 | -17.24 | $26.14 | 200 |
| 2023-12-01 | 0.00 | $26.34 | 2200 |
| 2023-11-30 | -4.85 | $26.09 | 1113 |
| 2023-11-29 | -0.76 | $26.13 | 315 |
| 2023-11-28 | 0.00 | $26.06 | 500 |
| 2023-11-27 | 0.00 | $25.97 | 1507 |
| 2023-11-24 | -2.70 | $25.90 | 13800 |
| 2023-11-22 | 0.00 | $25.94 | 100 |
| 2023-11-21 | -1.37 | $25.90 | 100 |
| 2023-11-20 | 0.00 | $25.92 | 106 |
| 2023-11-17 | -0.73 | $25.82 | 1432 |
| 2023-11-16 | -0.78 | $25.74 | 100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.19
2026-08-12
Close Price
$32.08
Vol: 13100Average Directional Index - Detailed Analysis
Minimum
5.01
Average
23.78
Maximum
74.27
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 12.19 | $32.08 | 13100 |
| 2026-08-11 | 12.60 | $32.02 | 13834 |
| 2026-08-10 | 13.16 | $32.02 | 26129 |
| 2026-08-07 | 13.75 | $32.09 | 7900 |
| 2026-08-06 | 14.21 | $31.97 | 9335 |
| 2026-08-05 | 14.84 | $32.07 | 10500 |
| 2026-08-04 | 15.39 | $32.06 | 3500 |
| 2026-08-03 | 16.16 | $31.84 | 18349 |
| 2026-07-31 | 16.34 | $31.70 | 17500 |
| 2026-07-30 | 16.22 | $31.69 | 22500 |
| 2026-07-29 | 15.86 | $31.46 | 4035 |
| 2026-07-28 | 15.09 | $31.67 | 13112 |
| 2026-07-27 | 14.75 | $31.63 | 27000 |
| 2026-07-24 | 14.32 | $31.57 | 9038 |
| 2026-07-23 | 13.78 | $31.53 | 7008 |
| 2026-07-22 | 13.06 | $31.74 | 841 |
| 2026-07-21 | 12.87 | $31.76 | 3500 |
| 2026-07-20 | 12.52 | $31.66 | 11500 |
| 2026-07-17 | 12.14 | $31.75 | 9600 |
| 2026-07-16 | 11.75 | $31.82 | 12219 |
| 2026-07-15 | 11.47 | $31.93 | 7500 |
| 2026-07-14 | 11.25 | $31.85 | 18500 |
| 2026-07-13 | 10.80 | $31.74 | 10500 |
| 2026-07-10 | 10.16 | $31.93 | 10738 |
| 2026-07-09 | 9.80 | $31.90 | 20217 |
| 2026-07-08 | 9.43 | $31.87 | 27400 |
| 2026-07-07 | 8.83 | $31.86 | 39637 |
| 2026-07-06 | 8.61 | $32.03 | 13202 |
| 2026-07-02 | 8.48 | $31.89 | 16817 |
| 2026-07-01 | 8.23 | $32.03 | 21700 |
| 2026-06-30 | 8.48 | $32.12 | 3200 |
| 2026-06-29 | 8.86 | $32.10 | 13035 |
| 2026-06-26 | 9.26 | $31.97 | 4800 |
| 2026-06-25 | 9.56 | $31.99 | 21800 |
| 2026-06-24 | 9.93 | $31.94 | 16700 |
| 2026-06-23 | 9.88 | $31.87 | 12540 |
| 2026-06-22 | 9.67 | $32.07 | 31000 |
| 2026-06-18 | 9.83 | $32.13 | 13334 |
| 2026-06-17 | 10.16 | $31.95 | 18200 |
| 2026-06-16 | 10.50 | $32.17 | 6801 |
| 2026-06-15 | 10.60 | $32.17 | 12942 |
| 2026-06-12 | 10.70 | $31.97 | 30503 |
| 2026-06-11 | 11.10 | $31.94 | 20500 |
| 2026-06-10 | 11.51 | $31.57 | 13041 |
| 2026-06-09 | 10.98 | $31.74 | 25100 |
| 2026-06-08 | 10.46 | $31.71 | 31711 |
| 2026-06-05 | 10.17 | $31.68 | 22500 |
| 2026-06-04 | 9.85 | $32.12 | 9900 |
| 2026-06-03 | 10.26 | $32.05 | 2400 |
| 2026-06-02 | 10.69 | $32.19 | 15800 |
| 2026-06-01 | 10.87 | $32.21 | 3900 |
| 2026-05-29 | 11.06 | $32.19 | 7500 |
| 2026-05-28 | 11.04 | $32.17 | 8200 |
| 2026-05-27 | 11.13 | $32.07 | 23815 |
| 2026-05-26 | 11.29 | $32.08 | 18433 |
| 2026-05-22 | 11.46 | $31.88 | 14700 |
| 2026-05-21 | 11.92 | $31.81 | 4121 |
| 2026-05-20 | 12.23 | $31.76 | 3900 |
| 2026-05-19 | 12.44 | $31.49 | 10000 |
| 2026-05-18 | 12.12 | $31.64 | 11500 |
| 2026-05-15 | 12.06 | $31.65 | 12819 |
| 2026-05-14 | 12.15 | $31.94 | 4616 |
| 2026-05-13 | 12.64 | $31.89 | 13100 |
| 2026-05-12 | 13.18 | $31.81 | 6200 |
| 2026-05-11 | 13.76 | $31.93 | 15600 |
| 2026-05-08 | 14.29 | $31.95 | 19529 |
| 2026-05-07 | 14.85 | $31.79 | 3106 |
| 2026-05-06 | 15.46 | $31.95 | 4300 |
| 2026-05-05 | 15.99 | $31.63 | 15008 |
| 2026-05-04 | 16.45 | $31.48 | 2121 |
| 2026-05-01 | 16.84 | $31.67 | 4125 |
| 2026-04-30 | 17.66 | $31.64 | 5600 |
| 2026-04-29 | 18.38 | $31.40 | 2726 |
| 2026-04-28 | 18.62 | $31.53 | 29300 |
| 2026-04-27 | 19.03 | $31.60 | 11604 |
| 2026-04-24 | 19.67 | $31.63 | 4312 |
| 2026-04-23 | 20.26 | $31.48 | 10206 |
| 2026-04-22 | 20.88 | $31.58 | 2900 |
| 2026-04-21 | 21.95 | $31.46 | 11000 |
| 2026-04-20 | 23.08 | $31.66 | 5209 |
| 2026-04-17 | 24.00 | $31.69 | 5047 |
| 2026-04-16 | 24.96 | $31.47 | 9500 |
| 2026-04-15 | 26.06 | $31.47 | 7200 |
| 2026-04-14 | 27.13 | $31.45 | 11911 |
| 2026-04-13 | 28.22 | $31.27 | 18800 |
| 2026-04-10 | 28.97 | $31.11 | 6805 |
| 2026-04-09 | 29.76 | $31.14 | 12708 |
| 2026-04-08 | 30.60 | $31.07 | 14800 |
| 2026-04-07 | 31.57 | $30.69 | 3500 |
| 2026-04-06 | 31.53 | $30.67 | 6422 |
| 2026-04-02 | 31.69 | $30.61 | 13100 |
| 2026-04-01 | 31.85 | $30.68 | 25222 |
| 2026-03-31 | 32.41 | $30.61 | 39300 |
| 2026-03-30 | 32.58 | $30.19 | 22713 |
| 2026-03-27 | 32.05 | $30.13 | 15470 |
| 2026-03-26 | 31.32 | $30.31 | 15500 |
| 2026-03-25 | 30.75 | $30.59 | 34913 |
| 2026-03-24 | 30.44 | $30.45 | 37444 |
| 2026-03-23 | 29.37 | $30.54 | 19700 |
| 2026-03-20 | 28.36 | $30.28 | 26300 |
| 2026-03-19 | 26.99 | $30.69 | 11300 |
| 2026-03-18 | 25.91 | $30.69 | 11700 |
| 2026-03-17 | 25.01 | $30.95 | 9100 |
| 2026-03-16 | 24.46 | $30.87 | 6300 |
| 2026-03-13 | 23.51 | $30.64 | 3300 |
| 2026-03-12 | 22.33 | $30.74 | 32916 |
| 2026-03-11 | 21.22 | $31.00 | 12124 |
| 2026-03-10 | 20.40 | $31.09 | 1500 |
| 2026-03-09 | 19.79 | $31.15 | 24531 |
| 2026-03-06 | 18.89 | $31.00 | 13300 |
| 2026-03-05 | 18.19 | $31.14 | 9400 |
| 2026-03-04 | 17.75 | $31.35 | 6200 |
| 2026-03-03 | 17.79 | $31.25 | 21300 |
| 2026-03-02 | 17.59 | $31.57 | 11910 |
| 2026-02-27 | 17.73 | $31.70 | 9000 |
| 2026-02-26 | 17.14 | $31.71 | 9832 |
| 2026-02-25 | 16.58 | $31.71 | 8800 |
| 2026-02-24 | 15.77 | $31.62 | 8200 |
| 2026-02-23 | 15.22 | $31.52 | 8300 |
| 2026-02-20 | 14.65 | $31.58 | 5500 |
| 2026-02-19 | 14.13 | $31.50 | 4900 |
| 2026-02-18 | 13.88 | $31.50 | 21800 |
| 2026-02-17 | 13.56 | $31.49 | 42500 |
| 2026-02-13 | 13.43 | $31.47 | 3807 |
| 2026-02-12 | 13.19 | $31.40 | 23203 |
| 2026-02-11 | 12.95 | $31.48 | 25800 |
| 2026-02-10 | 12.52 | $31.47 | 5133 |
| 2026-02-09 | 11.80 | $31.41 | 18700 |
| 2026-02-06 | 11.47 | $31.31 | 27300 |
| 2026-02-05 | 11.50 | $31.06 | 8543 |
| 2026-02-04 | 11.92 | $31.13 | 19500 |
| 2026-02-03 | 12.49 | $31.17 | 27134 |
| 2026-02-02 | 13.00 | $31.25 | 23440 |
| 2026-01-30 | 12.92 | $31.23 | 13000 |
| 2026-01-29 | 12.83 | $31.33 | 10941 |
| 2026-01-28 | 12.70 | $31.32 | 24400 |
| 2026-01-27 | 12.18 | $31.35 | 12000 |
| 2026-01-26 | 11.64 | $31.26 | 19800 |
| 2026-01-23 | 11.34 | $31.19 | 6800 |
| 2026-01-22 | 11.28 | $31.14 | 13800 |
| 2026-01-21 | 11.21 | $31.07 | 13204 |
| 2026-01-20 | 11.50 | $30.87 | 11206 |
| 2026-01-16 | 12.01 | $31.15 | 20204 |
| 2026-01-15 | 11.70 | $31.19 | 9220 |
| 2026-01-14 | 11.02 | $31.16 | 15008 |
| 2026-01-13 | 10.54 | $31.16 | 38833 |
| 2026-01-12 | 10.14 | $31.16 | 49400 |
| 2026-01-09 | 9.75 | $31.14 | 132746 |
| 2026-01-08 | 9.40 | $31.03 | 62800 |
| 2026-01-07 | 9.42 | $31.07 | 43300 |
| 2026-01-06 | 9.17 | $31.07 | 58700 |
| 2026-01-05 | 9.11 | $31.03 | 20133 |
| 2026-01-02 | 9.24 | $30.87 | 67819 |
| 2025-12-31 | 9.65 | $30.81 | 11812 |
| 2025-12-30 | 9.96 | $30.92 | 33200 |
| 2025-12-29 | 10.28 | $30.92 | 14800 |
| 2025-12-26 | 10.70 | $30.94 | 8200 |
| 2025-12-24 | 11.06 | $30.93 | 8242 |
| 2025-12-23 | 11.59 | $30.85 | 31300 |
| 2025-12-22 | 11.82 | $30.96 | 18806 |
| 2025-12-19 | 12.33 | $30.89 | 3200 |
| 2025-12-18 | 12.82 | $30.84 | 30217 |
| 2025-12-17 | 13.21 | $30.72 | 7637 |
| 2025-12-16 | 13.20 | $30.83 | 17700 |
| 2025-12-15 | 13.36 | $30.83 | 4600 |
| 2025-12-12 | 13.71 | $30.83 | 12416 |
| 2025-12-11 | 14.07 | $30.98 | 10886 |
| 2025-12-10 | 14.62 | $30.94 | 20100 |
| 2025-12-09 | 15.19 | $30.80 | 26600 |
| 2025-12-08 | 15.48 | $30.82 | 27024 |
| 2025-12-05 | 15.79 | $30.88 | 15000 |
| 2025-12-04 | 16.35 | $30.89 | 10000 |
| 2025-12-03 | 16.95 | $30.90 | 20900 |
| 2025-12-02 | 17.39 | $30.82 | 34400 |
| 2025-12-01 | 17.70 | $30.86 | 42100 |
| 2025-11-28 | 18.18 | $30.97 | 6700 |
| 2025-11-26 | 19.00 | $30.94 | 27437 |
| 2025-11-25 | 19.83 | $30.82 | 37334 |
| 2025-11-24 | 20.20 | $30.68 | 14100 |
| 2025-11-21 | 19.98 | $30.53 | 31600 |
| 2025-11-20 | 19.25 | $30.33 | 31949 |
| 2025-11-19 | 18.47 | $30.51 | 33442 |
| 2025-11-18 | 18.08 | $30.50 | 22337 |
| 2025-11-17 | 17.66 | $30.57 | 32800 |
| 2025-11-14 | 17.49 | $30.69 | 5500 |
| 2025-11-13 | 17.80 | $30.73 | 30705 |
| 2025-11-12 | 18.26 | $30.96 | 13620 |
| 2025-11-11 | 18.86 | $30.97 | 34909 |
| 2025-11-10 | 19.50 | $30.82 | 17234 |
| 2025-11-07 | 20.29 | $30.76 | 46000 |
| 2025-11-06 | 20.67 | $30.67 | 25044 |
| 2025-11-05 | 21.37 | $30.72 | 2608 |
| 2025-11-04 | 22.40 | $30.71 | 9100 |
| 2025-11-03 | 23.48 | $30.91 | 11300 |
| 2025-10-31 | 24.20 | $30.93 | 13211 |
| 2025-10-30 | 25.03 | $30.89 | 6800 |
| 2025-10-29 | 25.72 | $31.01 | 7700 |
| 2025-10-28 | 26.01 | $31.14 | 16000 |
| 2025-10-27 | 25.79 | $31.10 | 15500 |
| 2025-10-24 | 25.70 | $30.99 | 7800 |
| 2025-10-23 | 25.87 | $30.90 | 3400 |
| 2025-10-22 | 26.44 | $30.87 | 8217 |
| 2025-10-21 | 27.05 | $30.90 | 27021 |
| 2025-10-20 | 27.16 | $30.92 | 10900 |
| 2025-10-17 | 27.31 | $30.78 | 4900 |
| 2025-10-16 | 28.01 | $30.76 | 4400 |
| 2025-10-15 | 28.53 | $30.74 | 90318 |
| 2025-10-14 | 29.08 | $30.65 | 11200 |
| 2025-10-13 | 30.20 | $30.64 | 15700 |
| 2025-10-10 | 31.69 | $30.45 | 24400 |
| 2025-10-09 | 33.25 | $30.65 | 11500 |
| 2025-10-08 | 33.97 | $30.76 | 7755 |
| 2025-10-07 | 34.23 | $30.67 | 12500 |
| 2025-10-06 | 34.54 | $30.71 | 10507 |
| 2025-10-03 | 34.61 | $30.71 | 2100 |
| 2025-10-02 | 34.69 | $30.71 | 18400 |
| 2025-10-01 | 34.83 | $30.75 | 10716 |
| 2025-09-30 | 34.74 | $30.68 | 30419 |
| 2025-09-29 | 34.88 | $30.60 | 8946 |
| 2025-09-26 | 35.09 | $30.52 | 1323 |
| 2025-09-25 | 35.71 | $30.45 | 1825 |
| 2025-09-24 | 36.47 | $30.55 | 2839 |
| 2025-09-23 | 36.72 | $30.63 | 41600 |
| 2025-09-22 | 36.54 | $30.66 | 8900 |
| 2025-09-19 | 36.41 | $30.62 | 14600 |
| 2025-09-18 | 36.36 | $30.62 | 7500 |
| 2025-09-17 | 36.18 | $30.61 | 8600 |
| 2025-09-16 | 35.99 | $30.65 | 7200 |
| 2025-09-15 | 35.29 | $30.65 | 14800 |
| 2025-09-12 | 34.62 | $30.52 | 10800 |
| 2025-09-11 | 34.07 | $30.61 | 33126 |
| 2025-09-10 | 33.48 | $30.45 | 39003 |
| 2025-09-09 | 33.15 | $30.35 | 54144 |
| 2025-09-08 | 32.92 | $30.41 | 6100 |
| 2025-09-05 | 32.52 | $30.28 | 5831 |
| 2025-09-04 | 32.23 | $30.18 | 5712 |
| 2025-09-03 | 32.36 | $30.04 | 9100 |
| 2025-09-02 | 32.87 | $30.01 | 5729 |
| 2025-08-29 | 33.54 | $30.13 | 5203 |
| 2025-08-28 | 33.20 | $30.22 | 3834 |
| 2025-08-27 | 32.52 | $30.16 | 2900 |
| 2025-08-26 | 31.98 | $30.10 | 9900 |
| 2025-08-25 | 31.52 | $30.04 | 17746 |
| 2025-08-22 | 31.03 | $30.18 | 5211 |
| 2025-08-21 | 30.51 | $29.91 | 9732 |
| 2025-08-20 | 30.74 | $29.98 | 8100 |
| 2025-08-19 | 30.92 | $29.97 | 5141 |
| 2025-08-18 | 30.75 | $29.99 | 10100 |
| 2025-08-15 | 30.61 | $30.00 | 28600 |
| 2025-08-14 | 30.29 | $30.04 | 10000 |
| 2025-08-13 | 29.95 | $30.09 | 8600 |
| 2025-08-12 | 29.07 | $29.97 | 13710 |
| 2025-08-11 | 28.31 | $29.86 | 3018 |
| 2025-08-08 | 27.76 | $29.87 | 17218 |
| 2025-08-07 | 27.19 | $29.86 | 13017 |
| 2025-08-06 | 26.60 | $29.83 | 14505 |
| 2025-08-05 | 26.25 | $29.74 | 5430 |
| 2025-08-04 | 26.10 | $29.77 | 11303 |
| 2025-08-01 | 25.94 | $29.66 | 13414 |
| 2025-07-31 | 26.27 | $29.65 | 20329 |
| 2025-07-30 | 26.22 | $29.70 | 15600 |
| 2025-07-29 | 26.06 | $29.81 | 20644 |
| 2025-07-28 | 25.47 | $29.72 | 10900 |
| 2025-07-25 | 24.98 | $29.81 | 5900 |
| 2025-07-24 | 24.30 | $29.78 | 14100 |
| 2025-07-23 | 23.48 | $29.81 | 67400 |
| 2025-07-22 | 22.62 | $29.72 | 400 |
| 2025-07-21 | 22.11 | $29.65 | 30800 |
| 2025-07-18 | 21.57 | $29.56 | 13608 |
| 2025-07-17 | 21.33 | $29.57 | 12139 |
| 2025-07-16 | 21.16 | $29.48 | 11300 |
| 2025-07-15 | 21.03 | $29.42 | 14800 |
| 2025-07-14 | 20.73 | $29.53 | 19115 |
| 2025-07-11 | 20.69 | $29.53 | 13200 |
| 2025-07-10 | 20.62 | $29.62 | 12500 |
| 2025-07-09 | 20.16 | $29.59 | 27800 |
| 2025-07-08 | 19.85 | $29.46 | 7925 |
| 2025-07-07 | 19.85 | $29.43 | 16800 |
| 2025-07-03 | 19.86 | $29.63 | 13246 |
| 2025-07-02 | 19.25 | $29.57 | 1501 |
| 2025-07-01 | 18.77 | $29.70 | 24327 |
| 2025-06-30 | 17.59 | $29.71 | 27500 |
| 2025-06-27 | 16.44 | $29.59 | 26124 |
| 2025-06-26 | 15.32 | $29.61 | 13335 |
| 2025-06-25 | 14.28 | $29.42 | 22800 |
| 2025-06-24 | 13.59 | $29.44 | 17700 |
| 2025-06-23 | 12.85 | $29.24 | 11218 |
| 2025-06-20 | 12.64 | $29.09 | 2000 |
| 2025-06-18 | 12.79 | $29.11 | 5300 |
| 2025-06-17 | 12.95 | $29.14 | 21133 |
| 2025-06-16 | 12.96 | $29.19 | 5311 |
| 2025-06-13 | 12.74 | $29.09 | 4711 |
| 2025-06-12 | 12.90 | $29.30 | 1200 |
| 2025-06-11 | 12.35 | $29.21 | 3939 |
| 2025-06-10 | 11.94 | $29.16 | 6100 |
| 2025-06-09 | 11.70 | $29.09 | 6900 |
| 2025-06-06 | 11.59 | $29.06 | 504 |
| 2025-06-05 | 11.36 | $29.04 | 4800 |
| 2025-06-04 | 11.11 | $29.11 | 4043 |
| 2025-06-03 | 10.70 | $28.99 | 4024 |
| 2025-06-02 | 10.69 | $29.02 | 12200 |
| 2025-05-30 | 10.68 | $29.00 | 12033 |
| 2025-05-29 | 10.72 | $28.96 | 1400 |
| 2025-05-28 | 10.56 | $28.86 | 1900 |
| 2025-05-27 | 10.46 | $28.96 | 4005 |
| 2025-05-23 | 10.37 | $28.71 | 1043 |
| 2025-05-22 | 10.88 | $28.72 | 5200 |
| 2025-05-21 | 11.42 | $28.71 | 53500 |
| 2025-05-20 | 11.91 | $28.93 | 1500 |
| 2025-05-19 | 11.77 | $28.98 | 10818 |
| 2025-05-16 | 11.62 | $28.95 | 1649 |
| 2025-05-15 | 11.40 | $28.88 | 2714 |
| 2025-05-14 | 11.38 | $28.72 | 39505 |
| 2025-05-13 | 11.60 | $28.79 | 2804 |
| 2025-05-12 | 11.75 | $28.71 | 3700 |
| 2025-05-09 | 12.10 | $28.54 | 2435 |
| 2025-05-08 | 12.67 | $28.50 | 2033 |
| 2025-05-07 | 13.25 | $28.52 | 6000 |
| 2025-05-06 | 13.85 | $28.48 | 11706 |
| 2025-05-05 | 14.39 | $28.52 | 5404 |
| 2025-05-02 | 15.05 | $28.59 | 7100 |
| 2025-05-01 | 15.76 | $28.52 | 7140 |
| 2025-04-30 | 16.52 | $28.56 | 7600 |
| 2025-04-29 | 17.34 | $28.54 | 3228 |
| 2025-04-28 | 18.22 | $28.45 | 6500 |
| 2025-04-25 | 19.00 | $28.39 | 4600 |
| 2025-04-24 | 19.69 | $28.45 | 4309 |
| 2025-04-23 | 20.42 | $27.98 | 6600 |
| 2025-04-22 | 20.71 | $27.78 | 4111 |
| 2025-04-21 | 20.12 | $27.53 | 2900 |
| 2025-04-17 | 19.31 | $27.83 | 6200 |
| 2025-04-16 | 18.95 | $27.80 | 4600 |
| 2025-04-15 | 18.57 | $27.90 | 11900 |
| 2025-04-14 | 18.36 | $27.86 | 1100 |
| 2025-04-11 | 18.04 | $27.66 | 6300 |
| 2025-04-10 | 17.11 | $27.47 | 3802 |
| 2025-04-09 | 16.13 | $27.92 | 2725 |
| 2025-04-08 | 15.09 | $27.01 | 34708 |
| 2025-04-07 | 13.06 | $27.30 | 34900 |
| 2025-04-04 | 11.11 | $27.59 | 13000 |
| 2025-04-03 | 9.64 | $28.22 | 2500 |
| 2025-04-02 | 9.27 | $28.57 | 2102 |
| 2025-04-01 | 9.64 | $28.60 | 4840 |
| 2025-03-31 | 10.10 | $28.52 | 2300 |
| 2025-03-28 | 10.34 | $28.46 | 1500 |
| 2025-03-27 | 10.71 | $28.54 | 100 |
| 2025-03-26 | 11.15 | $28.57 | 633 |
| 2025-03-25 | 11.52 | $28.74 | 2900 |
| 2025-03-24 | 11.49 | $28.69 | 3445 |
| 2025-03-21 | 11.60 | $28.61 | 6700 |
| 2025-03-20 | 11.96 | $28.67 | 16238 |
| 2025-03-19 | 12.16 | $28.66 | 15800 |
| 2025-03-18 | 12.41 | $28.55 | 10500 |
| 2025-03-17 | 12.99 | $28.60 | 5300 |
| 2025-03-14 | 13.60 | $28.48 | 2314 |
| 2025-03-13 | 13.85 | $28.28 | 1204 |
| 2025-03-12 | 13.40 | $28.35 | 5600 |
| 2025-03-11 | 13.09 | $28.36 | 31342 |
| 2025-03-10 | 12.85 | $28.48 | 41800 |
| 2025-03-07 | 12.72 | $28.66 | 2123 |
| 2025-03-06 | 13.17 | $28.61 | 6620 |
| 2025-03-05 | 13.64 | $28.81 | 1414 |
| 2025-03-04 | 14.28 | $28.69 | 1006 |
| 2025-03-03 | 14.84 | $28.88 | 9700 |
| 2025-02-28 | 15.09 | $28.93 | 3620 |
| 2025-02-27 | 15.65 | $28.77 | 8600 |
| 2025-02-26 | 16.26 | $28.96 | 5229 |
| 2025-02-25 | 16.29 | $28.91 | 2000 |
| 2025-02-24 | 16.58 | $28.81 | 5400 |
| 2025-02-21 | 17.02 | $28.86 | 10000 |
| 2025-02-20 | 17.44 | $28.94 | 6414 |
| 2025-02-19 | 17.64 | $28.91 | 6727 |
| 2025-02-18 | 17.90 | $28.92 | 7310 |
| 2025-02-14 | 18.01 | $28.95 | 10500 |
| 2025-02-13 | 18.09 | $28.87 | 2403 |
| 2025-02-12 | 18.36 | $28.64 | 2900 |
| 2025-02-11 | 19.20 | $28.76 | 6200 |
| 2025-02-10 | 19.65 | $28.78 | 6000 |
| 2025-02-07 | 19.97 | $28.71 | 1900 |
| 2025-02-06 | 20.35 | $28.84 | 2100 |
| 2025-02-05 | 20.44 | $28.83 | 10602 |
| 2025-02-04 | 20.56 | $28.66 | 18300 |
| 2025-02-03 | 21.10 | $28.61 | 4800 |
| 2025-01-31 | 21.73 | $28.64 | 6700 |
| 2025-01-30 | 21.89 | $28.75 | 1400 |
| 2025-01-29 | 21.76 | $28.66 | 5300 |
| 2025-01-28 | 21.80 | $28.66 | 3914 |
| 2025-01-27 | 21.77 | $28.62 | 8605 |
| 2025-01-24 | 21.74 | $28.69 | 22000 |
| 2025-01-23 | 21.55 | $28.62 | 3300 |
| 2025-01-22 | 21.93 | $28.62 | 12800 |
| 2025-01-21 | 22.14 | $28.60 | 4103 |
| 2025-01-17 | 23.09 | $28.42 | 5515 |
| 2025-01-16 | 24.08 | $28.35 | 5147 |
| 2025-01-15 | 24.83 | $28.29 | 5305 |
| 2025-01-14 | 25.42 | $27.96 | 7529 |
| 2025-01-13 | 24.82 | $27.91 | 9335 |
| 2025-01-10 | 23.82 | $27.94 | 3300 |
| 2025-01-08 | 22.90 | $28.19 | 400 |
| 2025-01-07 | 22.37 | $28.17 | 3618 |
| 2025-01-06 | 21.98 | $28.31 | 1323 |
| 2025-01-03 | 21.95 | $28.29 | 4633 |
| 2025-01-02 | 21.39 | $28.18 | 6116 |
| 2024-12-31 | 20.79 | $28.20 | 18900 |
| 2024-12-30 | 20.19 | $28.27 | 3200 |
| 2024-12-27 | 19.42 | $28.27 | 4500 |
| 2024-12-26 | 18.74 | $28.40 | 1217 |
| 2024-12-24 | 18.24 | $28.37 | 823 |
| 2024-12-23 | 17.54 | $28.26 | 2400 |
| 2024-12-20 | 16.39 | $28.23 | 6700 |
| 2024-12-19 | 15.23 | $28.28 | 2749 |
| 2024-12-18 | 14.10 | $28.37 | 13500 |
| 2024-12-17 | 13.06 | $28.83 | 3800 |
| 2024-12-16 | 13.17 | $28.88 | 7600 |
| 2024-12-13 | 13.48 | $28.84 | 3921 |
| 2024-12-12 | 13.79 | $28.92 | 7400 |
| 2024-12-11 | 14.49 | $29.05 | 1223 |
| 2024-12-10 | 14.71 | $29.02 | 400 |
| 2024-12-09 | 15.08 | $29.10 | 32900 |
| 2024-12-06 | 15.13 | $29.18 | 800 |
| 2024-12-05 | 14.85 | $29.14 | 3300 |
| 2024-12-04 | 14.79 | $29.14 | 16602 |
| 2024-12-03 | 14.75 | $29.02 | 4700 |
| 2024-12-02 | 15.05 | $29.09 | 5900 |
| 2024-11-29 | 15.37 | $29.07 | 4808 |
| 2024-11-27 | 15.50 | $28.91 | 6411 |
| 2024-11-26 | 16.04 | $28.88 | 5015 |
| 2024-11-25 | 16.82 | $28.90 | 6100 |
| 2024-11-22 | 17.57 | $28.71 | 4430 |
| 2024-11-21 | 17.85 | $28.63 | 7935 |
| 2024-11-20 | 17.96 | $28.60 | 5400 |
| 2024-11-19 | 17.80 | $28.61 | 400 |
| 2024-11-18 | 17.82 | $28.54 | 3414 |
| 2024-11-15 | 17.57 | $28.47 | 13000 |
| 2024-11-14 | 17.02 | $28.57 | 1600 |
| 2024-11-13 | 16.86 | $28.64 | 11400 |
| 2024-11-12 | 16.90 | $28.66 | 2800 |
| 2024-11-11 | 17.02 | $28.84 | 218 |
| 2024-11-08 | 17.79 | $28.86 | 2300 |
| 2024-11-07 | 18.67 | $28.87 | 2410 |
| 2024-11-06 | 19.49 | $28.61 | 2100 |
| 2024-11-05 | 19.79 | $28.60 | 2017 |
| 2024-11-04 | 19.41 | $28.42 | 2121 |
| 2024-11-01 | 18.50 | $28.41 | 4300 |
| 2024-10-31 | 17.54 | $28.47 | 12040 |
| 2024-10-30 | 16.66 | $28.63 | 8300 |
| 2024-10-29 | 16.25 | $28.68 | 14301 |
| 2024-10-28 | 15.42 | $28.67 | 1208 |
| 2024-10-25 | 14.90 | $28.63 | 4100 |
| 2024-10-24 | 14.36 | $28.70 | 1900 |
| 2024-10-23 | 13.78 | $28.63 | 7400 |
| 2024-10-22 | 12.91 | $28.78 | 1136 |
| 2024-10-21 | 12.37 | $28.80 | 2500 |
| 2024-10-18 | 12.05 | $28.94 | 20200 |
| 2024-10-17 | 12.27 | $28.90 | 5622 |
| 2024-10-16 | 12.49 | $28.98 | 3800 |
| 2024-10-15 | 13.09 | $28.90 | 4400 |
| 2024-10-14 | 13.57 | $28.94 | 122 |
| 2024-10-11 | 14.27 | $28.91 | 1900 |
| 2024-10-10 | 14.90 | $28.81 | 400 |
| 2024-10-09 | 15.09 | $28.83 | 2700 |
| 2024-10-08 | 15.37 | $28.82 | 5700 |
| 2024-10-07 | 15.62 | $28.77 | 5005 |
| 2024-10-04 | 15.88 | $28.89 | 2800 |
| 2024-10-03 | 16.38 | $28.90 | 29200 |
| 2024-10-02 | 17.16 | $29.04 | 1700 |
| 2024-10-01 | 17.69 | $29.16 | 739 |
| 2024-09-30 | 17.69 | $29.17 | 8434 |
| 2024-09-27 | 17.69 | $29.19 | 5000 |
| 2024-09-26 | 17.08 | $29.17 | 4400 |
| 2024-09-25 | 16.53 | $29.05 | 1000 |
| 2024-09-24 | 16.14 | $29.15 | 5200 |
| 2024-09-23 | 15.67 | $29.09 | 35827 |
| 2024-09-20 | 15.17 | $29.04 | 6632 |
| 2024-09-19 | 14.91 | $29.10 | 4709 |
| 2024-09-18 | 14.55 | $28.91 | 1549 |
| 2024-09-17 | 14.50 | $28.99 | 9119 |
| 2024-09-16 | 14.09 | $29.02 | 5725 |
| 2024-09-13 | 13.68 | $28.93 | 1120 |
| 2024-09-12 | 13.49 | $28.84 | 2916 |
| 2024-09-11 | 13.59 | $28.78 | 1030 |
| 2024-09-10 | 13.89 | $28.66 | 700 |
| 2024-09-09 | 14.59 | $28.56 | 2100 |
| 2024-09-06 | 15.16 | $28.45 | 4700 |
| 2024-09-05 | 15.77 | $28.62 | 236 |
| 2024-09-04 | 16.04 | $28.60 | 1500 |
| 2024-09-03 | 16.47 | $28.60 | 7328 |
| 2024-08-30 | 16.92 | $28.71 | 2914 |
| 2024-08-29 | 17.08 | $28.66 | 24000 |
| 2024-08-28 | 17.05 | $28.70 | 12933 |
| 2024-08-27 | 16.98 | $28.78 | 2100 |
| 2024-08-26 | 16.62 | $28.76 | 2441 |
| 2024-08-23 | 16.25 | $28.78 | 3513 |
| 2024-08-22 | 15.85 | $28.54 | 12937 |
| 2024-08-21 | 15.57 | $28.71 | 2740 |
| 2024-08-20 | 14.76 | $28.61 | 348 |
| 2024-08-19 | 14.19 | $28.60 | 2000 |
| 2024-08-16 | 13.61 | $28.47 | 5323 |
| 2024-08-15 | 13.29 | $28.37 | 500 |
| 2024-08-14 | 13.18 | $28.29 | 700 |
| 2024-08-13 | 13.30 | $28.23 | 200 |
| 2024-08-12 | 13.58 | $27.99 | 156 |
| 2024-08-09 | 13.99 | $27.97 | 202 |
| 2024-08-08 | 14.35 | $27.85 | 500 |
| 2024-08-07 | 14.32 | $27.67 | 3300 |
| 2024-08-06 | 14.29 | $27.77 | 7800 |
| 2024-08-05 | 14.52 | $27.77 | 500 |
| 2024-08-02 | 14.60 | $28.08 | 249 |
| 2024-08-01 | 15.13 | $28.14 | 2436 |
| 2024-07-31 | 15.59 | $28.26 | 100 |
| 2024-07-30 | 15.53 | $28.03 | 7500 |
| 2024-07-29 | 16.12 | $28.01 | 3900 |
| 2024-07-26 | 16.70 | $28.02 | 6406 |
| 2024-07-25 | 17.34 | $27.82 | 1800 |
| 2024-07-24 | 18.16 | $27.83 | 1300 |
| 2024-07-23 | 19.04 | $28.08 | 647 |
| 2024-07-22 | 19.19 | $28.13 | 11200 |
| 2024-07-19 | 19.35 | $27.99 | 400 |
| 2024-07-18 | 19.78 | $28.12 | 2119 |
| 2024-07-17 | 19.88 | $28.26 | 2724 |
| 2024-07-16 | 19.25 | $28.37 | 2435 |
| 2024-07-15 | 18.50 | $28.25 | 6216 |
| 2024-07-12 | 17.85 | $28.27 | 200 |
| 2024-07-11 | 17.17 | $28.19 | 7800 |
| 2024-07-10 | 16.55 | $28.07 | 12002 |
| 2024-07-09 | 16.30 | $27.95 | 1800 |
| 2024-07-08 | 16.32 | $27.98 | 4230 |
| 2024-07-05 | 16.22 | $27.98 | 3600 |
| 2024-07-03 | 16.16 | $27.83 | 112 |
| 2024-07-02 | 16.55 | $27.68 | 2039 |
| 2024-07-01 | 17.38 | $27.68 | 1247 |
| 2024-06-28 | 18.11 | $27.78 | 600 |
| 2024-06-27 | 18.46 | $27.86 | 13000 |
| 2024-06-26 | 18.49 | $27.84 | 9200 |
| 2024-06-25 | 18.70 | $27.93 | 9800 |
| 2024-06-24 | 18.54 | $27.93 | 12407 |
| 2024-06-21 | 18.19 | $27.87 | 1026 |
| 2024-06-20 | 18.04 | $27.90 | 300 |
| 2024-06-18 | 17.75 | $27.94 | 1336 |
| 2024-06-17 | 17.45 | $27.84 | 100 |
| 2024-06-14 | 17.42 | $27.83 | 614 |
| 2024-06-13 | 17.42 | $27.84 | 1535 |
| 2024-06-12 | 17.23 | $27.80 | 100 |
| 2024-06-11 | 17.13 | $27.61 | 500 |
| 2024-06-10 | 17.54 | $27.57 | 2248 |
| 2024-06-07 | 18.06 | $27.59 | 5100 |
| 2024-06-06 | 18.36 | $27.77 | 2802 |
| 2024-06-05 | 18.04 | $27.74 | 2624 |
| 2024-06-04 | 17.77 | $27.59 | 100 |
| 2024-06-03 | 17.87 | $27.59 | 1200 |
| 2024-05-31 | 17.99 | $27.48 | 100 |
| 2024-05-30 | 18.42 | $27.35 | 600 |
| 2024-05-29 | 19.27 | $27.29 | 4219 |
| 2024-05-28 | 20.27 | $27.46 | 305 |
| 2024-05-24 | 20.72 | $27.56 | 1305 |
| 2024-05-23 | 20.91 | $27.47 | 2415 |
| 2024-05-22 | 21.25 | $27.59 | 1900 |
| 2024-05-21 | 21.08 | $27.66 | 3800 |
| 2024-05-20 | 20.69 | $27.63 | 15608 |
| 2024-05-17 | 20.32 | $27.65 | 720 |
| 2024-05-16 | 19.90 | $27.67 | 3900 |
| 2024-05-15 | 19.33 | $27.71 | 6024 |
| 2024-05-14 | 18.73 | $27.49 | 14600 |
| 2024-05-13 | 18.56 | $27.39 | 6521 |
| 2024-05-10 | 18.55 | $27.36 | 17049 |
| 2024-05-09 | 18.56 | $27.40 | 502 |
| 2024-05-08 | 18.63 | $27.28 | 3900 |
| 2024-05-07 | 18.95 | $27.33 | 7448 |
| 2024-05-06 | 19.21 | $27.27 | 9800 |
| 2024-05-03 | 19.71 | $27.16 | 500 |
| 2024-05-02 | 20.49 | $26.98 | 2438 |
| 2024-05-01 | 21.30 | $26.88 | 4532 |
| 2024-04-30 | 22.14 | $26.83 | 11013 |
| 2024-04-29 | 22.77 | $27.01 | 2500 |
| 2024-04-26 | 23.84 | $26.95 | 400 |
| 2024-04-25 | 24.80 | $26.81 | 2722 |
| 2024-04-24 | 25.38 | $26.88 | 2427 |
| 2024-04-23 | 26.43 | $26.92 | 100 |
| 2024-04-22 | 27.76 | $26.77 | 220 |
| 2024-04-19 | 28.76 | $26.67 | 2315 |
| 2024-04-18 | 29.42 | $26.70 | 1737 |
| 2024-04-17 | 30.21 | $26.76 | 309 |
| 2024-04-16 | 31.19 | $26.72 | 440 |
| 2024-04-15 | 31.92 | $26.82 | 500 |
| 2024-04-12 | 33.02 | $27.03 | 1511 |
| 2024-04-11 | 34.75 | $27.16 | 800 |
| 2024-04-10 | 36.27 | $27.10 | 329 |
| 2024-04-09 | 38.08 | $27.41 | 648 |
| 2024-04-08 | 38.96 | $27.34 | 400 |
| 2024-04-05 | 40.09 | $27.35 | 305 |
| 2024-04-04 | 41.24 | $27.35 | 300 |
| 2024-04-03 | 42.53 | $27.39 | 1600 |
| 2024-04-02 | 43.88 | $27.36 | 840 |
| 2024-04-01 | 45.41 | $27.52 | 2800 |
| 2024-03-28 | 46.27 | $27.67 | 500 |
| 2024-03-27 | 46.42 | $27.66 | 300 |
| 2024-03-26 | 46.61 | $27.52 | 115 |
| 2024-03-25 | 47.03 | $27.52 | 600 |
| 2024-03-22 | 47.47 | $27.57 | 1132 |
| 2024-03-21 | 47.71 | $27.56 | 1500 |
| 2024-03-20 | 48.06 | $27.51 | 100 |
| 2024-03-19 | 48.57 | $27.37 | 11037 |
| 2024-03-18 | 49.35 | $27.29 | 921 |
| 2024-03-15 | 50.25 | $27.26 | 3000 |
| 2024-03-14 | 51.28 | $27.32 | 3600 |
| 2024-03-13 | 52.22 | $27.47 | 4000 |
| 2024-03-12 | 52.53 | $27.52 | 2804 |
| 2024-03-11 | 52.86 | $27.46 | 345 |
| 2024-03-08 | 53.28 | $27.50 | 534 |
| 2024-03-07 | 53.40 | $27.53 | 1200 |
| 2024-03-06 | 53.56 | $27.41 | 2737 |
| 2024-03-05 | 53.90 | $27.30 | 3134 |
| 2024-03-04 | 54.39 | $27.29 | 439 |
| 2024-03-01 | 54.93 | $27.37 | 3620 |
| 2024-02-29 | 55.49 | $27.22 | 600 |
| 2024-02-28 | 56.28 | $27.13 | 1139 |
| 2024-02-27 | 57.25 | $27.14 | 200 |
| 2024-02-26 | 58.10 | $27.15 | 100 |
| 2024-02-23 | 58.97 | $27.20 | 300 |
| 2024-02-22 | 59.77 | $27.12 | 200 |
| 2024-02-21 | 60.70 | $26.94 | 2121 |
| 2024-02-20 | 61.86 | $26.99 | 329 |
| 2024-02-16 | 62.94 | $26.99 | 609 |
| 2024-02-15 | 64.08 | $27.06 | 100 |
| 2024-02-14 | 65.09 | $26.94 | 541 |
| 2024-02-13 | 66.27 | $26.75 | 1300 |
| 2024-02-12 | 67.67 | $27.08 | 400 |
| 2024-02-09 | 68.22 | $27.04 | 900 |
| 2024-02-08 | 68.85 | $27.00 | 100 |
| 2024-02-07 | 69.55 | $27.06 | 100 |
| 2024-02-06 | 70.11 | $27.01 | 413 |
| 2024-02-05 | 70.73 | $26.88 | 1400 |
| 2024-02-02 | 71.47 | $27.05 | 600 |
| 2024-02-01 | 71.67 | $27.19 | 1700 |
| 2024-01-31 | 71.74 | $26.97 | 3600 |
| 2024-01-30 | 71.85 | $27.04 | 136 |
| 2024-01-29 | 71.97 | $27.03 | 6800 |
| 2024-01-26 | 72.10 | $26.90 | 6200 |
| 2024-01-25 | 72.28 | $26.90 | 602 |
| 2024-01-24 | 72.48 | $26.79 | 12746 |
| 2024-01-23 | 72.70 | $26.80 | 200 |
| 2024-01-22 | 72.99 | $26.83 | 300 |
| 2024-01-19 | 73.21 | $26.76 | 17600 |
| 2024-01-18 | 73.46 | $26.67 | 825 |
| 2024-01-17 | 73.77 | $26.61 | 337 |
| 2024-01-16 | 74.11 | $26.73 | 11200 |
| 2024-01-12 | 74.27 | $26.95 | 1829 |
| 2024-01-11 | 74.06 | $26.90 | 15500 |
| 2024-01-10 | 73.88 | $26.84 | 137 |
| 2024-01-09 | 73.70 | $26.80 | 2614 |
| 2024-01-08 | 73.51 | $26.85 | 1239 |
| 2024-01-05 | 73.32 | $26.68 | 928 |
| 2024-01-04 | 73.14 | $26.73 | 1547 |
| 2024-01-03 | 72.86 | $26.81 | 600 |
| 2024-01-02 | 72.48 | $26.87 | 700 |
| 2023-12-29 | 71.94 | $27.03 | 723 |
| 2023-12-28 | 71.15 | $27.10 | 800 |
| 2023-12-27 | 70.22 | $27.10 | 1142 |
| 2023-12-26 | 69.25 | $26.99 | 335 |
| 2023-12-22 | 68.23 | $26.90 | 208 |
| 2023-12-21 | 67.16 | $27.02 | 304 |
| 2023-12-20 | 65.93 | $26.94 | 312 |
| 2023-12-19 | 64.64 | $26.98 | 100 |
| 2023-12-18 | 63.24 | $26.89 | 2500 |
| 2023-12-15 | 61.76 | $26.91 | 100 |
| 2023-12-14 | 60.16 | $26.95 | 2109 |
| 2023-12-13 | 58.45 | $26.72 | 1917 |
| 2023-12-12 | 56.66 | $26.35 | 100 |
| 2023-12-11 | 54.80 | $26.29 | 225 |
| 2023-12-08 | 52.84 | $26.28 | 100 |
| 2023-12-07 | 50.75 | $26.31 | 100 |
| 2023-12-06 | 48.54 | $26.24 | 441 |
| 2023-12-05 | 46.20 | $26.21 | 1019 |
| 2023-12-04 | 43.75 | $26.14 | 200 |
| 2023-12-01 | 41.17 | $26.34 | 2200 |
| 2023-11-30 | 38.36 | $26.09 | 1113 |
| 2023-11-29 | 35.41 | $26.13 | 315 |
| 2023-11-28 | 32.26 | $26.06 | 500 |
| 2023-11-27 | 28.95 | $25.97 | 1507 |
| 2023-11-24 | 25.47 | $25.90 | 13800 |
| 2023-11-22 | 21.81 | $25.94 | 100 |
| 2023-11-21 | 17.93 | $25.90 | 100 |
| 2023-11-20 | 13.85 | $25.92 | 106 |
| 2023-11-17 | 9.54 | $25.82 | 1432 |
| 2023-11-16 | 5.01 | $25.74 | 100 |
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