Is Bancreek International Large Cap ETF (BCIL) a Buy, Sell, or Hold?
Enter your email address below for free access to our Bancreek International Large Cap ETF (BCIL) research center and poll results.
AMEX : BCIL
Bancreek International Large Cap ETF — Technical Indicators
$28.74 USD
-$0.16 (-0.55%)
- Volume
- 3.05K
- Average Volume
- 4.07K
- Market Capitalization
- $29.97M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $31.29
- Year Low
- $25.50
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
29.36
2026-07-24
Close Price
$28.74
Vol: 3055
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.43
Average
27.62
Maximum
30.24
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 29.36 | $28.74 | 3055 |
| 2026-07-23 | 29.44 | $28.90 | 4734 |
| 2026-07-22 | 29.50 | $29.26 | 914 |
| 2026-07-21 | 29.54 | $29.42 | 4115 |
| 2026-07-20 | 29.62 | $28.67 | 5614 |
| 2026-07-17 | 29.74 | $28.76 | 4640 |
| 2026-07-16 | 29.83 | $28.80 | 5448 |
| 2026-07-15 | 29.92 | $29.26 | 8820 |
| 2026-07-14 | 30.00 | $29.27 | 1348 |
| 2026-07-13 | 30.05 | $28.87 | 1019 |
| 2026-07-10 | 30.12 | $29.38 | 2800 |
| 2026-07-09 | 30.09 | $29.57 | 2300 |
| 2026-07-08 | 30.06 | $29.28 | 6000 |
| 2026-07-07 | 30.06 | $29.66 | 641 |
| 2026-07-06 | 30.00 | $30.31 | 1400 |
| 2026-07-02 | 29.97 | $29.75 | 3100 |
| 2026-07-01 | 29.97 | $29.71 | 1200 |
| 2026-06-30 | 29.99 | $29.98 | 2600 |
| 2026-06-29 | 29.99 | $29.83 | 2000 |
| 2026-06-26 | 30.01 | $29.80 | 1909 |
| 2026-06-25 | 30.03 | $30.36 | 4000 |
| 2026-06-24 | 30.01 | $29.98 | 16800 |
| 2026-06-23 | 30.03 | $30.14 | 3346 |
| 2026-06-22 | 29.99 | $31.10 | 4400 |
| 2026-06-18 | 29.91 | $30.97 | 7500 |
| 2026-06-17 | 29.82 | $30.64 | 5400 |
| 2026-06-16 | 29.72 | $30.54 | 14917 |
| 2026-06-15 | 29.65 | $30.79 | 2700 |
| 2026-06-12 | 29.57 | $30.35 | 2400 |
| 2026-06-11 | 29.54 | $30.26 | 2500 |
| 2026-06-10 | 29.54 | $28.77 | 3200 |
| 2026-06-09 | 29.61 | $29.02 | 2100 |
| 2026-06-08 | 29.70 | $29.17 | 8441 |
| 2026-06-05 | 29.78 | $28.59 | 5400 |
| 2026-06-04 | 29.87 | $29.73 | 4900 |
| 2026-06-03 | 29.93 | $29.69 | 2514 |
| 2026-06-02 | 29.95 | $30.02 | 1000 |
| 2026-06-01 | 29.92 | $30.04 | 2624 |
| 2026-05-29 | 29.89 | $30.21 | 1100 |
| 2026-05-28 | 29.86 | $30.19 | 723 |
| 2026-05-27 | 29.80 | $30.06 | 1700 |
| 2026-05-26 | 29.73 | $30.24 | 3600 |
| 2026-05-22 | 29.67 | $29.46 | 1400 |
| 2026-05-21 | 29.63 | $29.41 | 922 |
| 2026-05-20 | 29.58 | $29.14 | 2300 |
| 2026-05-19 | 29.57 | $28.76 | 1600 |
| 2026-05-18 | 29.56 | $29.02 | 6900 |
| 2026-05-15 | 29.57 | $29.17 | 1408 |
| 2026-05-14 | 29.59 | $29.88 | 6600 |
| 2026-05-13 | 29.54 | $30.22 | 900 |
| 2026-05-12 | 29.48 | $30.17 | 1600 |
| 2026-05-11 | 29.42 | $30.73 | 2236 |
| 2026-05-08 | 29.33 | $30.94 | 2500 |
| 2026-05-07 | 29.20 | $30.35 | 3805 |
| 2026-05-06 | 29.10 | $30.80 | 12600 |
| 2026-05-05 | 28.97 | $30.15 | 7200 |
| 2026-05-04 | 28.80 | $29.43 | 14726 |
| 2026-05-01 | 28.67 | $29.54 | 4600 |
| 2026-04-30 | 28.53 | $29.62 | 5726 |
| 2026-04-29 | 28.39 | $28.83 | 2606 |
| 2026-04-28 | 28.26 | $28.66 | 3400 |
| 2026-04-27 | 28.11 | $29.02 | 4400 |
| 2026-04-24 | 27.95 | $28.78 | 2300 |
| 2026-04-23 | 27.81 | $28.44 | 3100 |
| 2026-04-22 | 27.71 | $28.94 | 4300 |
| 2026-04-21 | 27.57 | $28.52 | 5112 |
| 2026-04-20 | 27.46 | $29.22 | 19500 |
| 2026-04-17 | 27.29 | $29.49 | 104224 |
| 2026-04-16 | 27.13 | $29.00 | 2800 |
| 2026-04-15 | 27.01 | $28.87 | 3549 |
| 2026-04-14 | 26.91 | $29.15 | 11800 |
| 2026-04-13 | 26.79 | $28.81 | 7023 |
| 2026-04-10 | 26.66 | $28.47 | 71000 |
| 2026-04-09 | 26.56 | $28.27 | 63429 |
| 2026-04-08 | 26.51 | $28.25 | 3030 |
| 2026-04-07 | 26.44 | $26.73 | 107313 |
| 2026-04-06 | 26.46 | $26.86 | 25618 |
| 2026-04-02 | 26.47 | $26.62 | 16446 |
| 2026-04-01 | 26.50 | $26.89 | 12106 |
| 2026-03-31 | 26.54 | $26.28 | 3616 |
| 2026-03-30 | 26.59 | $25.59 | 24824 |
| 2026-03-27 | 26.71 | $25.91 | 61848 |
| 2026-03-26 | 26.85 | $25.89 | 3716 |
| 2026-03-25 | 26.99 | $26.49 | 3400 |
| 2026-03-24 | 27.09 | $26.14 | 2100 |
| 2026-03-23 | 27.20 | $26.31 | 9600 |
| 2026-03-20 | 27.30 | $25.73 | 4100 |
| 2026-03-19 | 27.43 | $26.40 | 8735 |
| 2026-03-18 | 27.53 | $26.44 | 3300 |
| 2026-03-17 | 27.62 | $26.89 | 13314 |
| 2026-03-16 | 27.69 | $26.86 | 4024 |
| 2026-03-13 | 27.74 | $26.20 | 4624 |
| 2026-03-12 | 27.82 | $26.52 | 900 |
| 2026-03-11 | 27.90 | $27.12 | 1932 |
| 2026-03-10 | 27.94 | $26.99 | 3300 |
| 2026-03-09 | 28.00 | $27.08 | 3200 |
| 2026-03-06 | 28.02 | $27.00 | 2329 |
| 2026-03-05 | 28.03 | $27.17 | 511 |
| 2026-03-04 | 28.05 | $27.72 | 1317 |
| 2026-03-03 | 28.05 | $27.42 | 1800 |
| 2026-03-02 | 28.06 | $27.98 | 2219 |
| 2026-02-27 | 28.04 | $28.66 | 1942 |
| 2026-02-26 | 28.00 | $28.61 | 1247 |
| 2026-02-25 | 27.97 | $28.50 | 6727 |
| 2026-02-24 | 27.96 | $28.35 | 2400 |
| 2026-02-23 | 27.94 | $28.35 | 3732 |
| 2026-02-20 | 27.92 | $28.43 | 21300 |
| 2026-02-19 | 27.88 | $28.21 | 6737 |
| 2026-02-18 | 27.86 | $28.29 | 3900 |
| 2026-02-17 | 27.82 | $28.31 | 2400 |
| 2026-02-13 | 27.82 | $27.90 | 5500 |
| 2026-02-12 | 27.83 | $27.87 | 2200 |
| 2026-02-11 | 27.84 | $28.03 | 700 |
| 2026-02-10 | 27.84 | $27.97 | 2331 |
| 2026-02-09 | 27.88 | $28.05 | 1200 |
| 2026-02-06 | 27.90 | $27.65 | 4018 |
| 2026-02-05 | 27.93 | $27.18 | 3000 |
| 2026-02-04 | 27.97 | $27.46 | 2033 |
| 2026-02-03 | 28.01 | $27.68 | 1900 |
| 2026-02-02 | 28.03 | $27.72 | 1400 |
| 2026-01-30 | 28.04 | $27.51 | 5800 |
| 2026-01-29 | 28.06 | $27.96 | 4817 |
| 2026-01-28 | 28.07 | $27.94 | 2512 |
| 2026-01-27 | 28.08 | $28.27 | 5000 |
| 2026-01-26 | 28.07 | $27.95 | 8909 |
| 2026-01-23 | 28.08 | $27.95 | 2800 |
| 2026-01-22 | 28.10 | $27.76 | 2033 |
| 2026-01-21 | 28.11 | $27.74 | 4134 |
| 2026-01-20 | 28.12 | $27.56 | 2500 |
| 2026-01-16 | 28.13 | $28.16 | 3300 |
| 2026-01-15 | 28.10 | $28.14 | 9400 |
| 2026-01-14 | 28.09 | $28.10 | 2229 |
| 2026-01-13 | 28.08 | $28.14 | 7540 |
| 2026-01-12 | 28.06 | $28.65 | 8200 |
| 2026-01-09 | 28.02 | $28.40 | 6100 |
| 2026-01-08 | 27.99 | $28.27 | 13800 |
| 2026-01-07 | 27.96 | $28.07 | 3918 |
| 2026-01-06 | 27.94 | $28.14 | 2444 |
| 2026-01-05 | 27.93 | $28.11 | 37400 |
| 2026-01-02 | 27.92 | $28.01 | 345 |
| 2025-12-31 | 27.90 | $27.92 | 6427 |
| 2025-12-30 | 27.88 | $28.05 | 1100 |
| 2025-12-29 | 27.86 | $28.12 | 12524 |
| 2025-12-26 | 27.84 | $28.14 | 10500 |
| 2025-12-24 | 27.82 | $28.24 | 2300 |
| 2025-12-23 | 27.79 | $28.20 | 2718 |
| 2025-12-22 | 27.74 | $27.98 | 636 |
| 2025-12-19 | 27.70 | $27.93 | 11900 |
| 2025-12-18 | 27.65 | $27.85 | 4500 |
| 2025-12-17 | 27.60 | $27.62 | 7329 |
| 2025-12-16 | 27.57 | $27.84 | 2600 |
| 2025-12-15 | 27.55 | $27.88 | 5300 |
| 2025-12-12 | 27.54 | $27.76 | 4506 |
| 2025-12-11 | 27.53 | $27.82 | 1700 |
| 2025-12-10 | 27.54 | $27.77 | 2433 |
| 2025-12-09 | 27.54 | $27.68 | 2600 |
| 2025-12-08 | 27.54 | $27.82 | 7435 |
| 2025-12-05 | 27.54 | $27.88 | 4706 |
| 2025-12-04 | 27.53 | $27.86 | 4300 |
| 2025-12-03 | 27.54 | $27.69 | 1520 |
| 2025-12-02 | 27.55 | $27.49 | 4301 |
| 2025-12-01 | 27.59 | $27.59 | 2137 |
| 2025-11-28 | 27.62 | $27.80 | 300 |
| 2025-11-26 | 27.65 | $27.79 | 1705 |
| 2025-11-25 | 27.69 | $27.55 | 6300 |
| 2025-11-24 | 27.78 | $27.21 | 5500 |
| 2025-11-21 | 27.89 | $27.22 | 2200 |
| 2025-11-20 | 27.99 | $26.85 | 5443 |
| 2025-11-19 | 28.10 | $26.92 | 8949 |
| 2025-11-18 | 28.21 | $27.07 | 2533 |
| 2025-11-17 | 28.30 | $27.31 | 31736 |
| 2025-11-14 | 28.38 | $27.63 | 1100 |
| 2025-11-13 | 28.44 | $27.59 | 31129 |
| 2025-11-12 | 28.49 | $28.02 | 3100 |
| 2025-11-11 | 28.53 | $27.85 | 3328 |
| 2025-11-10 | 28.57 | $27.74 | 1700 |
| 2025-11-07 | 28.62 | $27.66 | 5015 |
| 2025-11-06 | 28.66 | $27.69 | 2645 |
| 2025-11-05 | 28.71 | $28.15 | 3500 |
| 2025-11-04 | 28.75 | $27.87 | 9522 |
| 2025-11-03 | 28.79 | $28.21 | 2900 |
| 2025-10-31 | 28.84 | $28.36 | 885109 |
| 2025-10-30 | 28.88 | $28.36 | 6722 |
| 2025-10-29 | 28.92 | $28.60 | 3221 |
| 2025-10-28 | 28.94 | $29.25 | 1100 |
| 2025-10-27 | 28.92 | $29.35 | 2800 |
| 2025-10-24 | 28.89 | $29.30 | 20835 |
| 2025-10-23 | 28.86 | $29.08 | 8000 |
| 2025-10-22 | 28.84 | $29.05 | 3441 |
| 2025-10-21 | 28.83 | $28.92 | 2213 |
| 2025-10-20 | 28.84 | $28.93 | 1035 |
| 2025-10-17 | 28.87 | $28.82 | 9300 |
| 2025-10-16 | 28.91 | $28.62 | 12300 |
| 2025-10-15 | 28.97 | $28.77 | 7500 |
| 2025-10-14 | 29.02 | $28.71 | 5131 |
| 2025-10-13 | 29.08 | $28.61 | 5837 |
| 2025-10-10 | 29.15 | $28.52 | 1143 |
| 2025-10-09 | 29.22 | $28.68 | 1400 |
| 2025-10-08 | 29.29 | $28.91 | 1700 |
| 2025-10-07 | 29.33 | $28.84 | 3646 |
| 2025-10-06 | 29.38 | $29.11 | 11808 |
| 2025-10-03 | 29.42 | $29.23 | 4600 |
| 2025-10-02 | 29.44 | $29.04 | 1300 |
| 2025-10-01 | 29.47 | $29.05 | 858300 |
| 2025-09-30 | 29.48 | $28.94 | 2300 |
| 2025-09-29 | 29.50 | $28.71 | 5533 |
| 2025-09-26 | 29.55 | $28.69 | 217904 |
| 2025-09-25 | 29.60 | $28.63 | 11800 |
| 2025-09-24 | 29.65 | $28.87 | 709 |
| 2025-09-23 | 29.69 | $29.16 | 3100 |
| 2025-09-22 | 29.73 | $29.42 | 3000 |
| 2025-09-19 | 29.77 | $29.76 | 2900 |
| 2025-09-18 | 29.78 | $29.82 | 136600 |
| 2025-09-17 | 29.79 | $29.77 | 2401 |
| 2025-09-16 | 29.79 | $29.84 | 2200 |
| 2025-09-15 | 29.81 | $30.02 | 2400 |
| 2025-09-12 | 29.80 | $29.92 | 12319 |
| 2025-09-11 | 29.80 | $30.09 | 25201 |
| 2025-09-10 | 29.79 | $29.69 | 5215 |
| 2025-09-09 | 29.80 | $29.76 | 719 |
| 2025-09-08 | 29.78 | $29.92 | 2100 |
| 2025-09-05 | 29.76 | $29.71 | 3716 |
| 2025-09-04 | 29.76 | $29.58 | 269826 |
| 2025-09-03 | 29.76 | $29.29 | 3700 |
| 2025-09-02 | 29.78 | $29.32 | 4300 |
| 2025-08-29 | 29.81 | $29.64 | 2240 |
| 2025-08-28 | 29.81 | $29.73 | 1600 |
| 2025-08-27 | 29.80 | $29.67 | 748 |
| 2025-08-26 | 29.81 | $29.76 | 617 |
| 2025-08-25 | 29.81 | $29.87 | 12000 |
| 2025-08-22 | 29.81 | $30.28 | 2124 |
| 2025-08-21 | 29.80 | $29.94 | 4001 |
| 2025-08-20 | 29.82 | $29.97 | 825 |
| 2025-08-19 | 29.85 | $29.85 | 2018 |
| 2025-08-18 | 29.86 | $30.11 | 600 |
| 2025-08-15 | 29.86 | $29.95 | 1100 |
| 2025-08-14 | 29.87 | $29.88 | 1300 |
| 2025-08-13 | 29.88 | $29.93 | 731 |
| 2025-08-12 | 29.89 | $29.74 | 3437 |
| 2025-08-11 | 29.89 | $29.41 | 2222 |
| 2025-08-08 | 29.92 | $29.60 | 20938 |
| 2025-08-07 | 29.95 | $29.67 | 2700 |
| 2025-08-06 | 29.98 | $29.67 | 700 |
| 2025-08-05 | 30.02 | $29.69 | 6700 |
| 2025-08-04 | 30.05 | $29.86 | 14540 |
| 2025-08-01 | 30.06 | $29.62 | 2300 |
| 2025-07-31 | 30.09 | $29.48 | 600 |
| 2025-07-30 | 30.13 | $29.92 | 20010 |
| 2025-07-29 | 30.15 | $29.84 | 10600 |
| 2025-07-28 | 30.19 | $29.74 | 5600 |
| 2025-07-25 | 30.23 | $30.15 | 4707 |
| 2025-07-24 | 30.23 | $30.34 | 2837 |
| 2025-07-23 | 30.22 | $30.45 | 511 |
| 2025-07-22 | 30.21 | $30.12 | 4100 |
| 2025-07-21 | 30.21 | $30.14 | 4300 |
| 2025-07-18 | 30.18 | $30.12 | 1747 |
| 2025-07-17 | 30.18 | $30.18 | 335540 |
| 2025-07-16 | 30.17 | $30.03 | 3122 |
| 2025-07-15 | 30.19 | $29.74 | 2900 |
| 2025-07-14 | 30.21 | $30.10 | 11500 |
| 2025-07-11 | 30.23 | $30.08 | 2600 |
| 2025-07-10 | 30.24 | $30.41 | 600 |
| 2025-07-09 | 30.24 | $30.39 | 3100 |
| 2025-07-08 | 30.23 | $30.24 | 2520 |
| 2025-07-07 | 30.23 | $30.08 | 6937 |
| 2025-07-03 | 30.24 | $30.21 | 4740 |
| 2025-07-02 | 30.24 | $30.26 | 6236 |
| 2025-07-01 | 30.24 | $30.45 | 11103 |
| 2025-06-30 | 30.24 | $30.60 | 4700 |
| 2025-06-27 | 30.21 | $30.42 | 2200 |
| 2025-06-26 | 30.19 | $30.19 | 6400 |
| 2025-06-25 | 30.19 | $30.14 | 504 |
| 2025-06-24 | 30.19 | $30.29 | 8112 |
| 2025-06-23 | 30.17 | $30.07 | 4730 |
| 2025-06-20 | 30.15 | $29.69 | 5900 |
| 2025-06-18 | 30.16 | $30.07 | 2149 |
| 2025-06-17 | 30.15 | $30.02 | 4824 |
| 2025-06-16 | 30.14 | $30.35 | 7700 |
| 2025-06-13 | 30.09 | $30.16 | 6231 |
| 2025-06-12 | 30.06 | $30.48 | 6543 |
| 2025-06-11 | 29.98 | $30.34 | 5147 |
| 2025-06-10 | 29.92 | $30.26 | 4935 |
| 2025-06-09 | 29.85 | $30.28 | 5509 |
| 2025-06-06 | 29.79 | $30.19 | 23800 |
| 2025-06-05 | 29.74 | $30.26 | 3040 |
| 2025-06-04 | 29.68 | $30.37 | 2900 |
| 2025-06-03 | 29.63 | $30.19 | 17800 |
| 2025-06-02 | 29.58 | $30.44 | 2400 |
| 2025-05-30 | 29.51 | $30.06 | 7500 |
| 2025-05-29 | 29.45 | $29.99 | 13034 |
| 2025-05-28 | 29.40 | $30.06 | 37524 |
| 2025-05-27 | 29.33 | $30.27 | 1400 |
| 2025-05-23 | 29.24 | $29.90 | 1100 |
| 2025-05-22 | 29.16 | $29.70 | 6500 |
| 2025-05-21 | 29.10 | $29.77 | 10300 |
| 2025-05-20 | 29.02 | $29.87 | 15901 |
| 2025-05-19 | 28.93 | $29.81 | 17700 |
| 2025-05-16 | 28.84 | $29.47 | 3300 |
| 2025-05-15 | 28.76 | $29.44 | 12510 |
| 2025-05-14 | 28.67 | $29.02 | 7800 |
| 2025-05-13 | 28.60 | $29.08 | 5538 |
| 2025-05-12 | 28.52 | $28.87 | 30127 |
| 2025-05-09 | 28.42 | $29.13 | 21107 |
| 2025-05-08 | 28.28 | $29.07 | 2524 |
| 2025-05-07 | 28.17 | $29.14 | 3036 |
| 2025-05-06 | 27.95 | $29.22 | 700 |
| 2025-05-05 | 27.73 | $29.22 | 2048 |
| 2025-05-02 | 27.53 | $29.18 | 2620 |
| 2025-05-01 | 27.41 | $28.88 | 2010 |
| 2025-04-30 | 27.31 | $28.90 | 2200 |
| 2025-04-29 | 27.20 | $28.61 | 9800 |
| 2025-04-28 | 27.10 | $28.53 | 1107 |
| 2025-04-25 | 27.02 | $28.35 | 100 |
| 2025-04-24 | 26.95 | $28.46 | 3900 |
| 2025-04-23 | 26.86 | $28.15 | 1519 |
| 2025-04-22 | 26.81 | $28.15 | 5000 |
| 2025-04-21 | 26.75 | $27.86 | 300 |
| 2025-04-17 | 26.70 | $27.90 | 422 |
| 2025-04-16 | 26.65 | $27.70 | 4200 |
| 2025-04-15 | 26.62 | $27.63 | 3140 |
| 2025-04-14 | 26.59 | $27.38 | 1012 |
| 2025-04-11 | 26.58 | $27.00 | 5204 |
| 2025-04-10 | 26.57 | $26.31 | 7700 |
| 2025-04-09 | 26.58 | $26.79 | 8925 |
| 2025-04-08 | 26.57 | $24.71 | 7200 |
| 2025-04-07 | 26.67 | $24.81 | 24100 |
| 2025-04-04 | 26.77 | $25.27 | 869617 |
| 2025-04-03 | 26.86 | $26.79 | 2600 |
| 2025-04-02 | 26.87 | $26.90 | 1408 |
| 2025-04-01 | 26.90 | $26.75 | 733 |
| 2025-03-31 | 26.92 | $26.63 | 6400 |
| 2025-03-28 | 26.94 | $26.78 | 1902 |
| 2025-03-27 | 26.94 | $26.93 | 100 |
| 2025-03-26 | 26.94 | $26.84 | 700 |
| 2025-03-25 | 26.95 | $27.14 | 400 |
| 2025-03-24 | 26.96 | $26.84 | 8300 |
| 2025-03-21 | 26.97 | $26.84 | 22400 |
| 2025-03-20 | 26.97 | $26.99 | 702 |
| 2025-03-19 | 26.98 | $27.13 | 102 |
| 2025-03-18 | 26.98 | $26.93 | 1129 |
| 2025-03-17 | 27.00 | $27.12 | 838 |
| 2025-03-14 | 27.01 | $26.91 | 20900 |
| 2025-03-13 | 27.04 | $26.40 | 500 |
| 2025-03-12 | 27.07 | $26.73 | 642 |
| 2025-03-11 | 27.08 | $26.61 | 1200 |
| 2025-03-10 | 27.09 | $26.79 | 700 |
| 2025-03-07 | 27.08 | $27.22 | 900 |
| 2025-03-06 | 27.07 | $27.01 | 1500 |
| 2025-03-05 | 27.05 | $27.42 | 1500 |
| 2025-03-04 | 27.01 | $27.08 | 1300 |
| 2025-03-03 | 26.96 | $27.02 | 15238 |
| 2025-02-28 | 26.92 | $26.85 | 2729 |
| 2025-02-27 | 26.91 | $26.85 | 1900 |
| 2025-02-26 | 26.89 | $27.11 | 1104 |
| 2025-02-25 | 26.85 | $27.28 | 1300 |
| 2025-02-24 | 26.80 | $27.08 | 181600 |
| 2025-02-21 | 26.76 | $26.80 | 61706 |
| 2025-02-20 | 26.73 | $27.22 | 3800 |
| 2025-02-19 | 26.68 | $27.18 | 100 |
| 2025-02-18 | 26.62 | $27.34 | 1700 |
| 2025-02-14 | 26.52 | $27.31 | 4200 |
| 2025-02-13 | 26.42 | $27.48 | 2535 |
| 2025-02-12 | 26.31 | $27.02 | 1000 |
| 2025-02-11 | 26.20 | $26.88 | 6000 |
| 2025-02-10 | 26.10 | $26.78 | 47600 |
| 2025-02-07 | 26.01 | $26.75 | 600 |
| 2025-02-06 | 25.94 | $26.86 | 2100 |
| 2025-02-05 | 25.86 | $26.76 | 416 |
| 2025-02-04 | 25.78 | $26.51 | 400 |
| 2025-02-03 | 25.72 | $26.16 | 1048 |
| 2025-01-31 | 25.66 | $26.27 | 600 |
| 2025-01-30 | 25.61 | $26.58 | 404 |
| 2025-01-29 | 25.55 | $26.36 | 3114 |
| 2025-01-28 | 25.50 | $26.35 | 2300 |
| 2025-01-27 | 25.46 | $26.28 | 409 |
| 2025-01-24 | 25.42 | $26.32 | 4815 |
| 2025-01-23 | 25.37 | $26.27 | 830 |
| 2025-01-22 | 25.33 | $26.10 | 139 |
| 2025-01-21 | 25.30 | $25.97 | 1738 |
| 2025-01-17 | 25.27 | $25.40 | 2306 |
| 2025-01-16 | 25.31 | $25.36 | 2600 |
| 2025-01-15 | 25.36 | $25.16 | 2128 |
| 2025-01-14 | 25.41 | $24.94 | 9103 |
| 2025-01-13 | 25.48 | $24.91 | 1100 |
| 2025-01-10 | 25.56 | $24.95 | 1029 |
| 2025-01-08 | 25.63 | $25.26 | 1400 |
| 2025-01-07 | 25.70 | $25.21 | 2200 |
| 2025-01-06 | 25.77 | $25.20 | 1500 |
| 2025-01-03 | 25.85 | $25.26 | 100 |
| 2025-01-02 | 25.92 | $25.07 | 6837 |
| 2024-12-31 | 25.99 | $25.24 | 1200 |
| 2024-12-30 | 26.05 | $25.31 | 1100 |
| 2024-12-27 | 26.11 | $25.50 | 6400 |
| 2024-12-26 | 26.15 | $25.49 | 200 |
| 2024-12-24 | 26.19 | $25.43 | 216 |
| 2024-12-23 | 26.23 | $25.45 | 1842 |
| 2024-12-20 | 26.26 | $25.33 | 11523 |
| 2024-12-19 | 26.30 | $25.47 | 28218 |
| 2024-12-18 | 26.31 | $25.52 | 1515 |
| 2024-12-17 | 26.33 | $26.17 | 900 |
| 2024-12-16 | 26.31 | $26.25 | 100 |
| 2024-12-13 | 26.29 | $26.26 | 1200 |
| 2024-12-12 | 26.27 | $26.24 | 100 |
| 2024-12-11 | 26.25 | $26.49 | 508 |
| 2024-12-10 | 26.23 | $26.38 | 1500 |
| 2024-12-09 | 26.22 | $26.63 | 1200 |
| 2024-12-06 | 26.20 | $26.76 | 1904 |
| 2024-12-05 | 26.19 | $26.76 | 1427 |
| 2024-12-04 | 26.15 | $26.55 | 437 |
| 2024-12-03 | 26.12 | $26.51 | 1003 |
| 2024-12-02 | 26.08 | $26.54 | 4348 |
| 2024-11-29 | 26.04 | $26.54 | 205 |
| 2024-11-27 | 26.00 | $26.32 | 3847 |
| 2024-11-26 | 25.98 | $26.17 | 500 |
| 2024-11-25 | 25.98 | $26.25 | 749133 |
| 2024-11-22 | 25.98 | $26.14 | 812 |
| 2024-11-21 | 25.98 | $25.99 | 522 |
| 2024-11-20 | 25.99 | $25.79 | 300 |
| 2024-11-19 | 26.01 | $25.84 | 900 |
| 2024-11-18 | 26.04 | $25.82 | 1100 |
| 2024-11-15 | 26.08 | $25.74 | 911 |
| 2024-11-14 | 26.13 | $25.91 | 900 |
| 2024-11-13 | 26.17 | $25.93 | 200 |
| 2024-11-12 | 26.21 | $25.98 | 200 |
| 2024-11-11 | 26.24 | $26.29 | 202 |
| 2024-11-08 | 26.28 | $26.07 | 300 |
| 2024-11-07 | 26.33 | $26.56 | 1212 |
| 2024-11-06 | 26.33 | $26.03 | 1014 |
| 2024-11-05 | 26.38 | $25.97 | 729 |
| 2024-11-04 | 26.42 | $25.81 | 2200 |
| 2024-11-01 | 26.47 | $25.68 | 600 |
| 2024-10-31 | 26.53 | $25.67 | 1146 |
| 2024-10-30 | 26.59 | $25.95 | 400 |
| 2024-10-29 | 26.65 | $26.17 | 300 |
| 2024-10-28 | 26.70 | $26.35 | 111 |
| 2024-10-25 | 26.75 | $26.06 | 200 |
| 2024-10-24 | 26.83 | $26.27 | 110 |
| 2024-10-23 | 26.90 | $26.16 | 738 |
| 2024-10-22 | 26.95 | $26.40 | 100 |
| 2024-10-21 | 27.00 | $26.52 | 500 |
| 2024-10-18 | 27.02 | $26.81 | 111 |
| 2024-10-17 | 27.03 | $26.68 | 900 |
| 2024-10-16 | 27.07 | $26.67 | 718 |
| 2024-10-15 | 27.08 | $26.68 | 400 |
| 2024-10-14 | 27.10 | $27.09 | 400 |
| 2024-10-11 | 27.11 | $26.97 | 831 |
| 2024-10-10 | 27.11 | $26.73 | 1310 |
| 2024-10-09 | 27.12 | $26.87 | 214 |
| 2024-10-08 | 27.11 | $26.80 | 633 |
| 2024-10-07 | 27.09 | $26.81 | 628 |
| 2024-10-04 | 27.08 | $26.87 | 100 |
| 2024-10-03 | 27.05 | $26.85 | 315 |
| 2024-10-02 | 27.04 | $27.15 | 400 |
| 2024-10-01 | 27.03 | $27.19 | 100 |
| 2024-09-30 | 27.05 | $27.41 | 2500 |
| 2024-09-27 | 27.06 | $27.64 | 908 |
| 2024-09-26 | 27.05 | $27.73 | 100 |
| 2024-09-25 | 27.03 | $27.21 | 600 |
| 2024-09-24 | 27.03 | $27.32 | 213 |
| 2024-09-23 | 27.03 | $27.01 | 3029 |
| 2024-09-20 | 27.05 | $26.99 | 6129 |
| 2024-09-19 | 27.05 | $27.38 | 7400 |
| 2024-09-18 | 27.04 | $26.97 | 3000 |
| 2024-09-17 | 27.03 | $26.99 | 4900 |
| 2024-09-16 | 27.03 | $27.21 | 20039 |
| 2024-09-13 | 26.99 | $26.98 | 1833 |
| 2024-09-12 | 26.97 | $27.00 | 205900 |
| 2024-09-11 | 26.93 | $26.70 | 300 |
| 2024-09-10 | 26.90 | $26.42 | 1200 |
| 2024-09-09 | 26.85 | $26.48 | 545 |
| 2024-09-06 | 26.81 | $26.30 | 6202 |
| 2024-09-05 | 26.77 | $26.66 | 100 |
| 2024-09-04 | 26.69 | $27.02 | 100 |
| 2024-09-03 | 26.59 | $27.60 | — |
| 2024-08-30 | 26.46 | $27.60 | 5 |
| 2024-08-29 | 26.35 | $27.45 | 1500 |
| 2024-08-28 | 26.27 | $27.28 | — |
| 2024-08-27 | 26.23 | $27.28 | — |
| 2024-08-26 | 26.17 | $27.33 | — |
| 2024-08-23 | 26.11 | $27.37 | 1800 |
| 2024-08-22 | 26.04 | $26.96 | — |
| 2024-08-21 | 25.99 | $27.13 | 200 |
| 2024-08-20 | 25.92 | $26.91 | 100 |
| 2024-08-19 | 25.87 | $26.86 | 202 |
| 2024-08-16 | 25.83 | $26.51 | 200 |
| 2024-08-15 | 25.79 | $26.52 | — |
| 2024-08-14 | 25.75 | $26.16 | 100 |
| 2024-08-13 | 25.75 | $26.06 | — |
| 2024-08-12 | 25.75 | $25.58 | 217 |
| 2024-08-09 | 25.77 | $25.62 | — |
| 2024-08-08 | 25.80 | $25.57 | — |
| 2024-08-07 | 25.81 | $24.95 | 100 |
| 2024-08-06 | 25.86 | $25.08 | — |
| 2024-08-05 | 25.89 | $24.93 | 100 |
| 2024-08-02 | 25.93 | $25.38 | 100 |
| 2024-08-01 | 25.94 | $25.93 | — |
| 2024-07-31 | 25.93 | $26.48 | 100 |
| 2024-07-30 | 25.87 | $26.15 | 2738 |
| 2024-07-29 | 25.82 | $26.01 | — |
| 2024-07-26 | 25.79 | $26.10 | 100 |
| 2024-07-25 | 25.76 | $25.79 | 103 |
| 2024-07-24 | 25.73 | $25.84 | 700 |
| 2024-07-23 | 25.72 | $25.92 | — |
| 2024-07-22 | 25.70 | $26.01 | 100 |
| 2024-07-19 | 25.66 | $25.73 | 13100 |
| 2024-07-18 | 25.65 | $25.76 | 100 |
| 2024-07-17 | 25.64 | $26.01 | 3500 |
| 2024-07-16 | 25.62 | $26.11 | 3200 |
| 2024-07-15 | 25.58 | $26.01 | 100 |
| 2024-07-12 | 25.56 | $26.15 | — |
| 2024-07-11 | 25.54 | $25.95 | 100 |
| 2024-07-10 | 25.52 | $25.92 | 100 |
| 2024-07-09 | 25.51 | $25.60 | — |
| 2024-07-08 | 25.51 | $25.69 | — |
| 2024-07-05 | 25.52 | $25.70 | 100 |
| 2024-07-03 | 25.53 | $25.63 | 100 |
| 2024-07-02 | 25.53 | $25.28 | 4901 |
| 2024-07-01 | 25.54 | $25.28 | — |
| 2024-06-28 | 25.55 | $25.37 | 100 |
| 2024-06-27 | 25.53 | $25.41 | — |
| 2024-06-26 | 25.51 | $25.31 | — |
| 2024-06-25 | 25.51 | $25.50 | 100 |
| 2024-06-24 | 25.51 | $25.48 | 100 |
| 2024-06-21 | 25.50 | $25.40 | — |
| 2024-06-20 | 25.49 | $25.45 | — |
| 2024-06-18 | 25.50 | $25.55 | — |
| 2024-06-17 | 25.49 | $25.53 | 100 |
| 2024-06-14 | 25.49 | $25.47 | — |
| 2024-06-13 | 25.49 | $25.59 | — |
| 2024-06-12 | 25.49 | $25.78 | 504 |
| 2024-06-11 | 25.47 | $25.50 | 100 |
| 2024-06-10 | 25.46 | $25.65 | 1300 |
| 2024-06-07 | 25.44 | $25.67 | — |
| 2024-06-06 | 25.42 | $25.91 | 500 |
| 2024-06-05 | 25.38 | $25.87 | 100 |
| 2024-06-04 | 25.33 | $25.62 | 400 |
| 2024-06-03 | 25.29 | $25.47 | 100 |
| 2024-05-31 | 25.26 | $25.40 | 100 |
| 2024-05-30 | 25.22 | $25.08 | — |
| 2024-05-29 | 25.18 | $24.92 | — |
| 2024-05-28 | 25.14 | $25.28 | 100 |
| 2024-05-24 | 25.11 | $25.51 | — |
| 2024-05-23 | 25.06 | $25.29 | — |
| 2024-05-22 | 25.01 | $25.35 | — |
| 2024-05-21 | 24.98 | $25.47 | 4000 |
| 2024-05-20 | 24.93 | $25.46 | 100 |
| 2024-05-17 | 24.88 | $25.49 | 100 |
| 2024-05-16 | 24.80 | $25.49 | — |
| 2024-05-15 | 24.73 | $25.63 | — |
| 2024-05-14 | 24.66 | $25.38 | — |
| 2024-05-13 | 24.60 | $25.26 | 100 |
| 2024-05-10 | 24.55 | $25.22 | — |
| 2024-05-09 | 24.50 | $25.20 | — |
| 2024-05-08 | 24.47 | $25.11 | 100 |
| 2024-05-07 | 24.44 | $24.98 | 100 |
| 2024-05-06 | 24.44 | $24.88 | 100 |
| 2024-05-03 | 24.43 | $24.78 | — |
| 2024-05-02 | 24.43 | $24.53 | — |
| 2024-05-01 | 24.44 | $24.34 | 100 |
| 2024-04-30 | 24.46 | $24.23 | 100 |
| 2024-04-29 | 24.49 | $24.55 | — |
| 2024-04-26 | 24.51 | $24.49 | 200 |
| 2024-04-25 | 24.55 | $24.45 | 100 |
| 2024-04-24 | 24.59 | $24.58 | 200 |
| 2024-04-23 | 24.61 | $24.59 | 100 |
| 2024-04-22 | 24.63 | $24.32 | 618 |
| 2024-04-19 | 24.67 | $24.07 | 400 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
29.30
2026-07-24
Close Price
$28.74
Vol: 3055
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.50
Average
27.62
Maximum
30.22
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 29.30 | $28.74 | 3055 |
| 2026-07-23 | 29.36 | $28.90 | 4734 |
| 2026-07-22 | 29.40 | $29.26 | 914 |
| 2026-07-21 | 29.42 | $29.42 | 4115 |
| 2026-07-20 | 29.42 | $28.67 | 5614 |
| 2026-07-17 | 29.50 | $28.76 | 4640 |
| 2026-07-16 | 29.58 | $28.80 | 5448 |
| 2026-07-15 | 29.66 | $29.26 | 8820 |
| 2026-07-14 | 29.70 | $29.27 | 1348 |
| 2026-07-13 | 29.75 | $28.87 | 1019 |
| 2026-07-10 | 29.84 | $29.38 | 2800 |
| 2026-07-09 | 29.89 | $29.57 | 2300 |
| 2026-07-08 | 29.92 | $29.28 | 6000 |
| 2026-07-07 | 29.99 | $29.66 | 641 |
| 2026-07-06 | 30.02 | $30.31 | 1400 |
| 2026-07-02 | 29.99 | $29.75 | 3100 |
| 2026-07-01 | 30.02 | $29.71 | 1200 |
| 2026-06-30 | 30.05 | $29.98 | 2600 |
| 2026-06-29 | 30.06 | $29.83 | 2000 |
| 2026-06-26 | 30.08 | $29.80 | 1909 |
| 2026-06-25 | 30.11 | $30.36 | 4000 |
| 2026-06-24 | 30.08 | $29.98 | 16800 |
| 2026-06-23 | 30.09 | $30.14 | 3346 |
| 2026-06-22 | 30.09 | $31.10 | 4400 |
| 2026-06-18 | 29.98 | $30.97 | 7500 |
| 2026-06-17 | 29.88 | $30.64 | 5400 |
| 2026-06-16 | 29.80 | $30.54 | 14917 |
| 2026-06-15 | 29.72 | $30.79 | 2700 |
| 2026-06-12 | 29.61 | $30.35 | 2400 |
| 2026-06-11 | 29.53 | $30.26 | 2500 |
| 2026-06-10 | 29.45 | $28.77 | 3200 |
| 2026-06-09 | 29.52 | $29.02 | 2100 |
| 2026-06-08 | 29.58 | $29.17 | 8441 |
| 2026-06-05 | 29.62 | $28.59 | 5400 |
| 2026-06-04 | 29.73 | $29.73 | 4900 |
| 2026-06-03 | 29.73 | $29.69 | 2514 |
| 2026-06-02 | 29.73 | $30.02 | 1000 |
| 2026-06-01 | 29.70 | $30.04 | 2624 |
| 2026-05-29 | 29.67 | $30.21 | 1100 |
| 2026-05-28 | 29.61 | $30.19 | 723 |
| 2026-05-27 | 29.55 | $30.06 | 1700 |
| 2026-05-26 | 29.49 | $30.24 | 3600 |
| 2026-05-22 | 29.42 | $29.46 | 1400 |
| 2026-05-21 | 29.41 | $29.41 | 922 |
| 2026-05-20 | 29.41 | $29.14 | 2300 |
| 2026-05-19 | 29.44 | $28.76 | 1600 |
| 2026-05-18 | 29.51 | $29.02 | 6900 |
| 2026-05-15 | 29.56 | $29.17 | 1408 |
| 2026-05-14 | 29.61 | $29.88 | 6600 |
| 2026-05-13 | 29.58 | $30.22 | 900 |
| 2026-05-12 | 29.51 | $30.17 | 1600 |
| 2026-05-11 | 29.44 | $30.73 | 2236 |
| 2026-05-08 | 29.30 | $30.94 | 2500 |
| 2026-05-07 | 29.13 | $30.35 | 3805 |
| 2026-05-06 | 29.00 | $30.80 | 12600 |
| 2026-05-05 | 28.81 | $30.15 | 7200 |
| 2026-05-04 | 28.67 | $29.43 | 14726 |
| 2026-05-01 | 28.59 | $29.54 | 4600 |
| 2026-04-30 | 28.49 | $29.62 | 5726 |
| 2026-04-29 | 28.38 | $28.83 | 2606 |
| 2026-04-28 | 28.33 | $28.66 | 3400 |
| 2026-04-27 | 28.29 | $29.02 | 4400 |
| 2026-04-24 | 28.22 | $28.78 | 2300 |
| 2026-04-23 | 28.16 | $28.44 | 3100 |
| 2026-04-22 | 28.13 | $28.94 | 4300 |
| 2026-04-21 | 28.04 | $28.52 | 5112 |
| 2026-04-20 | 27.99 | $29.22 | 19500 |
| 2026-04-17 | 27.86 | $29.49 | 104224 |
| 2026-04-16 | 27.69 | $29.00 | 2800 |
| 2026-04-15 | 27.55 | $28.87 | 3549 |
| 2026-04-14 | 27.41 | $29.15 | 11800 |
| 2026-04-13 | 27.23 | $28.81 | 7023 |
| 2026-04-10 | 27.07 | $28.47 | 71000 |
| 2026-04-09 | 26.92 | $28.27 | 63429 |
| 2026-04-08 | 26.77 | $28.25 | 3030 |
| 2026-04-07 | 26.62 | $26.73 | 107313 |
| 2026-04-06 | 26.61 | $26.86 | 25618 |
| 2026-04-02 | 26.58 | $26.62 | 16446 |
| 2026-04-01 | 26.58 | $26.89 | 12106 |
| 2026-03-31 | 26.54 | $26.28 | 3616 |
| 2026-03-30 | 26.57 | $25.59 | 24824 |
| 2026-03-27 | 26.68 | $25.91 | 61848 |
| 2026-03-26 | 26.76 | $25.89 | 3716 |
| 2026-03-25 | 26.85 | $26.49 | 3400 |
| 2026-03-24 | 26.89 | $26.14 | 2100 |
| 2026-03-23 | 26.96 | $26.31 | 9600 |
| 2026-03-20 | 27.03 | $25.73 | 4100 |
| 2026-03-19 | 27.17 | $26.40 | 8735 |
| 2026-03-18 | 27.25 | $26.44 | 3300 |
| 2026-03-17 | 27.34 | $26.89 | 13314 |
| 2026-03-16 | 27.38 | $26.86 | 4024 |
| 2026-03-13 | 27.44 | $26.20 | 4624 |
| 2026-03-12 | 27.57 | $26.52 | 900 |
| 2026-03-11 | 27.68 | $27.12 | 1932 |
| 2026-03-10 | 27.74 | $26.99 | 3300 |
| 2026-03-09 | 27.82 | $27.08 | 3200 |
| 2026-03-06 | 27.89 | $27.00 | 2329 |
| 2026-03-05 | 27.99 | $27.17 | 511 |
| 2026-03-04 | 28.07 | $27.72 | 1317 |
| 2026-03-03 | 28.11 | $27.42 | 1800 |
| 2026-03-02 | 28.18 | $27.98 | 2219 |
| 2026-02-27 | 28.21 | $28.66 | 1942 |
| 2026-02-26 | 28.16 | $28.61 | 1247 |
| 2026-02-25 | 28.11 | $28.50 | 6727 |
| 2026-02-24 | 28.07 | $28.35 | 2400 |
| 2026-02-23 | 28.04 | $28.35 | 3732 |
| 2026-02-20 | 28.01 | $28.43 | 21300 |
| 2026-02-19 | 27.96 | $28.21 | 6737 |
| 2026-02-18 | 27.94 | $28.29 | 3900 |
| 2026-02-17 | 27.90 | $28.31 | 2400 |
| 2026-02-13 | 27.86 | $27.90 | 5500 |
| 2026-02-12 | 27.85 | $27.87 | 2200 |
| 2026-02-11 | 27.85 | $28.03 | 700 |
| 2026-02-10 | 27.83 | $27.97 | 2331 |
| 2026-02-09 | 27.81 | $28.05 | 1200 |
| 2026-02-06 | 27.79 | $27.65 | 4018 |
| 2026-02-05 | 27.80 | $27.18 | 3000 |
| 2026-02-04 | 27.87 | $27.46 | 2033 |
| 2026-02-03 | 27.91 | $27.68 | 1900 |
| 2026-02-02 | 27.94 | $27.72 | 1400 |
| 2026-01-30 | 27.96 | $27.51 | 5800 |
| 2026-01-29 | 28.01 | $27.96 | 4817 |
| 2026-01-28 | 28.01 | $27.94 | 2512 |
| 2026-01-27 | 28.02 | $28.27 | 5000 |
| 2026-01-26 | 27.99 | $27.95 | 8909 |
| 2026-01-23 | 28.00 | $27.95 | 2800 |
| 2026-01-22 | 28.00 | $27.76 | 2033 |
| 2026-01-21 | 28.03 | $27.74 | 4134 |
| 2026-01-20 | 28.06 | $27.56 | 2500 |
| 2026-01-16 | 28.11 | $28.16 | 3300 |
| 2026-01-15 | 28.11 | $28.14 | 9400 |
| 2026-01-14 | 28.11 | $28.10 | 2229 |
| 2026-01-13 | 28.11 | $28.14 | 7540 |
| 2026-01-12 | 28.10 | $28.65 | 8200 |
| 2026-01-09 | 28.05 | $28.40 | 6100 |
| 2026-01-08 | 28.01 | $28.27 | 13800 |
| 2026-01-07 | 27.98 | $28.07 | 3918 |
| 2026-01-06 | 27.97 | $28.14 | 2444 |
| 2026-01-05 | 27.95 | $28.11 | 37400 |
| 2026-01-02 | 27.94 | $28.01 | 345 |
| 2025-12-31 | 27.93 | $27.92 | 6427 |
| 2025-12-30 | 27.93 | $28.05 | 1100 |
| 2025-12-29 | 27.92 | $28.12 | 12524 |
| 2025-12-26 | 27.90 | $28.14 | 10500 |
| 2025-12-24 | 27.87 | $28.24 | 2300 |
| 2025-12-23 | 27.83 | $28.20 | 2718 |
| 2025-12-22 | 27.79 | $27.98 | 636 |
| 2025-12-19 | 27.77 | $27.93 | 11900 |
| 2025-12-18 | 27.76 | $27.85 | 4500 |
| 2025-12-17 | 27.75 | $27.62 | 7329 |
| 2025-12-16 | 27.76 | $27.84 | 2600 |
| 2025-12-15 | 27.75 | $27.88 | 5300 |
| 2025-12-12 | 27.74 | $27.76 | 4506 |
| 2025-12-11 | 27.73 | $27.82 | 1700 |
| 2025-12-10 | 27.72 | $27.77 | 2433 |
| 2025-12-09 | 27.72 | $27.68 | 2600 |
| 2025-12-08 | 27.72 | $27.82 | 7435 |
| 2025-12-05 | 27.71 | $27.88 | 4706 |
| 2025-12-04 | 27.70 | $27.86 | 4300 |
| 2025-12-03 | 27.68 | $27.69 | 1520 |
| 2025-12-02 | 27.68 | $27.49 | 4301 |
| 2025-12-01 | 27.70 | $27.59 | 2137 |
| 2025-11-28 | 27.71 | $27.80 | 300 |
| 2025-11-26 | 27.70 | $27.79 | 1705 |
| 2025-11-25 | 27.69 | $27.55 | 6300 |
| 2025-11-24 | 27.70 | $27.21 | 5500 |
| 2025-11-21 | 27.76 | $27.22 | 2200 |
| 2025-11-20 | 27.81 | $26.85 | 5443 |
| 2025-11-19 | 27.91 | $26.92 | 8949 |
| 2025-11-18 | 28.02 | $27.07 | 2533 |
| 2025-11-17 | 28.12 | $27.31 | 31736 |
| 2025-11-14 | 28.20 | $27.63 | 1100 |
| 2025-11-13 | 28.26 | $27.59 | 31129 |
| 2025-11-12 | 28.34 | $28.02 | 3100 |
| 2025-11-11 | 28.37 | $27.85 | 3328 |
| 2025-11-10 | 28.42 | $27.74 | 1700 |
| 2025-11-07 | 28.50 | $27.66 | 5015 |
| 2025-11-06 | 28.58 | $27.69 | 2645 |
| 2025-11-05 | 28.68 | $28.15 | 3500 |
| 2025-11-04 | 28.73 | $27.87 | 9522 |
| 2025-11-03 | 28.82 | $28.21 | 2900 |
| 2025-10-31 | 28.89 | $28.36 | 885109 |
| 2025-10-30 | 28.94 | $28.36 | 6722 |
| 2025-10-29 | 29.01 | $28.60 | 3221 |
| 2025-10-28 | 29.05 | $29.25 | 1100 |
| 2025-10-27 | 29.03 | $29.35 | 2800 |
| 2025-10-24 | 28.99 | $29.30 | 20835 |
| 2025-10-23 | 28.96 | $29.08 | 8000 |
| 2025-10-22 | 28.95 | $29.05 | 3441 |
| 2025-10-21 | 28.94 | $28.92 | 2213 |
| 2025-10-20 | 28.94 | $28.93 | 1035 |
| 2025-10-17 | 28.94 | $28.82 | 9300 |
| 2025-10-16 | 28.95 | $28.62 | 12300 |
| 2025-10-15 | 28.99 | $28.77 | 7500 |
| 2025-10-14 | 29.01 | $28.71 | 5131 |
| 2025-10-13 | 29.04 | $28.61 | 5837 |
| 2025-10-10 | 29.09 | $28.52 | 1143 |
| 2025-10-09 | 29.15 | $28.68 | 1400 |
| 2025-10-08 | 29.20 | $28.91 | 1700 |
| 2025-10-07 | 29.23 | $28.84 | 3646 |
| 2025-10-06 | 29.27 | $29.11 | 11808 |
| 2025-10-03 | 29.28 | $29.23 | 4600 |
| 2025-10-02 | 29.29 | $29.04 | 1300 |
| 2025-10-01 | 29.31 | $29.05 | 858300 |
| 2025-09-30 | 29.34 | $28.94 | 2300 |
| 2025-09-29 | 29.38 | $28.71 | 5533 |
| 2025-09-26 | 29.46 | $28.69 | 217904 |
| 2025-09-25 | 29.54 | $28.63 | 11800 |
| 2025-09-24 | 29.63 | $28.87 | 709 |
| 2025-09-23 | 29.71 | $29.16 | 3100 |
| 2025-09-22 | 29.77 | $29.42 | 3000 |
| 2025-09-19 | 29.81 | $29.76 | 2900 |
| 2025-09-18 | 29.81 | $29.82 | 136600 |
| 2025-09-17 | 29.81 | $29.77 | 2401 |
| 2025-09-16 | 29.81 | $29.84 | 2200 |
| 2025-09-15 | 29.81 | $30.02 | 2400 |
| 2025-09-12 | 29.79 | $29.92 | 12319 |
| 2025-09-11 | 29.78 | $30.09 | 25201 |
| 2025-09-10 | 29.74 | $29.69 | 5215 |
| 2025-09-09 | 29.75 | $29.76 | 719 |
| 2025-09-08 | 29.75 | $29.92 | 2100 |
| 2025-09-05 | 29.73 | $29.71 | 3716 |
| 2025-09-04 | 29.73 | $29.58 | 269826 |
| 2025-09-03 | 29.75 | $29.29 | 3700 |
| 2025-09-02 | 29.79 | $29.32 | 4300 |
| 2025-08-29 | 29.84 | $29.64 | 2240 |
| 2025-08-28 | 29.87 | $29.73 | 1600 |
| 2025-08-27 | 29.88 | $29.67 | 748 |
| 2025-08-26 | 29.90 | $29.76 | 617 |
| 2025-08-25 | 29.92 | $29.87 | 12000 |
| 2025-08-22 | 29.92 | $30.28 | 2124 |
| 2025-08-21 | 29.89 | $29.94 | 4001 |
| 2025-08-20 | 29.88 | $29.97 | 825 |
| 2025-08-19 | 29.87 | $29.85 | 2018 |
| 2025-08-18 | 29.87 | $30.11 | 600 |
| 2025-08-15 | 29.85 | $29.95 | 1100 |
| 2025-08-14 | 29.84 | $29.88 | 1300 |
| 2025-08-13 | 29.83 | $29.93 | 731 |
| 2025-08-12 | 29.82 | $29.74 | 3437 |
| 2025-08-11 | 29.83 | $29.41 | 2222 |
| 2025-08-08 | 29.87 | $29.60 | 20938 |
| 2025-08-07 | 29.90 | $29.67 | 2700 |
| 2025-08-06 | 29.93 | $29.67 | 700 |
| 2025-08-05 | 29.95 | $29.69 | 6700 |
| 2025-08-04 | 29.98 | $29.86 | 14540 |
| 2025-08-01 | 30.00 | $29.62 | 2300 |
| 2025-07-31 | 30.03 | $29.48 | 600 |
| 2025-07-30 | 30.09 | $29.92 | 20010 |
| 2025-07-29 | 30.11 | $29.84 | 10600 |
| 2025-07-28 | 30.14 | $29.74 | 5600 |
| 2025-07-25 | 30.18 | $30.15 | 4707 |
| 2025-07-24 | 30.19 | $30.34 | 2837 |
| 2025-07-23 | 30.17 | $30.45 | 511 |
| 2025-07-22 | 30.14 | $30.12 | 4100 |
| 2025-07-21 | 30.14 | $30.14 | 4300 |
| 2025-07-18 | 30.14 | $30.12 | 1747 |
| 2025-07-17 | 30.14 | $30.18 | 335540 |
| 2025-07-16 | 30.14 | $30.03 | 3122 |
| 2025-07-15 | 30.15 | $29.74 | 2900 |
| 2025-07-14 | 30.19 | $30.10 | 11500 |
| 2025-07-11 | 30.20 | $30.08 | 2600 |
| 2025-07-10 | 30.22 | $30.41 | 600 |
| 2025-07-09 | 30.20 | $30.39 | 3100 |
| 2025-07-08 | 30.18 | $30.24 | 2520 |
| 2025-07-07 | 30.17 | $30.08 | 6937 |
| 2025-07-03 | 30.18 | $30.21 | 4740 |
| 2025-07-02 | 30.18 | $30.26 | 6236 |
| 2025-07-01 | 30.17 | $30.45 | 11103 |
| 2025-06-30 | 30.14 | $30.60 | 4700 |
| 2025-06-27 | 30.09 | $30.42 | 2200 |
| 2025-06-26 | 30.06 | $30.19 | 6400 |
| 2025-06-25 | 30.04 | $30.14 | 504 |
| 2025-06-24 | 30.03 | $30.29 | 8112 |
| 2025-06-23 | 30.00 | $30.07 | 4730 |
| 2025-06-20 | 30.00 | $29.69 | 5900 |
| 2025-06-18 | 30.03 | $30.07 | 2149 |
| 2025-06-17 | 30.02 | $30.02 | 4824 |
| 2025-06-16 | 30.02 | $30.35 | 7700 |
| 2025-06-13 | 29.99 | $30.16 | 6231 |
| 2025-06-12 | 29.97 | $30.48 | 6543 |
| 2025-06-11 | 29.92 | $30.34 | 5147 |
| 2025-06-10 | 29.87 | $30.26 | 4935 |
| 2025-06-09 | 29.83 | $30.28 | 5509 |
| 2025-06-06 | 29.79 | $30.19 | 23800 |
| 2025-06-05 | 29.74 | $30.26 | 3040 |
| 2025-06-04 | 29.69 | $30.37 | 2900 |
| 2025-06-03 | 29.62 | $30.19 | 17800 |
| 2025-06-02 | 29.56 | $30.44 | 2400 |
| 2025-05-30 | 29.47 | $30.06 | 7500 |
| 2025-05-29 | 29.40 | $29.99 | 13034 |
| 2025-05-28 | 29.34 | $30.06 | 37524 |
| 2025-05-27 | 29.27 | $30.27 | 1400 |
| 2025-05-23 | 29.16 | $29.90 | 1100 |
| 2025-05-22 | 29.08 | $29.70 | 6500 |
| 2025-05-21 | 29.02 | $29.77 | 10300 |
| 2025-05-20 | 28.94 | $29.87 | 15901 |
| 2025-05-19 | 28.84 | $29.81 | 17700 |
| 2025-05-16 | 28.74 | $29.47 | 3300 |
| 2025-05-15 | 28.66 | $29.44 | 12510 |
| 2025-05-14 | 28.58 | $29.02 | 7800 |
| 2025-05-13 | 28.53 | $29.08 | 5538 |
| 2025-05-12 | 28.47 | $28.87 | 30127 |
| 2025-05-09 | 28.43 | $29.13 | 21107 |
| 2025-05-08 | 28.36 | $29.07 | 2524 |
| 2025-05-07 | 28.28 | $29.14 | 3036 |
| 2025-05-06 | 28.19 | $29.22 | 700 |
| 2025-05-05 | 28.09 | $29.22 | 2048 |
| 2025-05-02 | 27.97 | $29.18 | 2620 |
| 2025-05-01 | 27.84 | $28.88 | 2010 |
| 2025-04-30 | 27.73 | $28.90 | 2200 |
| 2025-04-29 | 27.60 | $28.61 | 9800 |
| 2025-04-28 | 27.50 | $28.53 | 1107 |
| 2025-04-25 | 27.39 | $28.35 | 100 |
| 2025-04-24 | 27.29 | $28.46 | 3900 |
| 2025-04-23 | 27.17 | $28.15 | 1519 |
| 2025-04-22 | 27.06 | $28.15 | 5000 |
| 2025-04-21 | 26.95 | $27.86 | 300 |
| 2025-04-17 | 26.85 | $27.90 | 422 |
| 2025-04-16 | 26.74 | $27.70 | 4200 |
| 2025-04-15 | 26.64 | $27.63 | 3140 |
| 2025-04-14 | 26.54 | $27.38 | 1012 |
| 2025-04-11 | 26.45 | $27.00 | 5204 |
| 2025-04-10 | 26.39 | $26.31 | 7700 |
| 2025-04-09 | 26.40 | $26.79 | 8925 |
| 2025-04-08 | 26.36 | $24.71 | 7200 |
| 2025-04-07 | 26.53 | $24.81 | 24100 |
| 2025-04-04 | 26.71 | $25.27 | 869617 |
| 2025-04-03 | 26.86 | $26.79 | 2600 |
| 2025-04-02 | 26.87 | $26.90 | 1408 |
| 2025-04-01 | 26.87 | $26.75 | 733 |
| 2025-03-31 | 26.88 | $26.63 | 6400 |
| 2025-03-28 | 26.91 | $26.78 | 1902 |
| 2025-03-27 | 26.92 | $26.93 | 100 |
| 2025-03-26 | 26.92 | $26.84 | 700 |
| 2025-03-25 | 26.93 | $27.14 | 400 |
| 2025-03-24 | 26.91 | $26.84 | 8300 |
| 2025-03-21 | 26.91 | $26.84 | 22400 |
| 2025-03-20 | 26.92 | $26.99 | 702 |
| 2025-03-19 | 26.91 | $27.13 | 102 |
| 2025-03-18 | 26.89 | $26.93 | 1129 |
| 2025-03-17 | 26.89 | $27.12 | 838 |
| 2025-03-14 | 26.86 | $26.91 | 20900 |
| 2025-03-13 | 26.86 | $26.40 | 500 |
| 2025-03-12 | 26.90 | $26.73 | 642 |
| 2025-03-11 | 26.92 | $26.61 | 1200 |
| 2025-03-10 | 26.96 | $26.79 | 700 |
| 2025-03-07 | 26.97 | $27.22 | 900 |
| 2025-03-06 | 26.95 | $27.01 | 1500 |
| 2025-03-05 | 26.94 | $27.42 | 1500 |
| 2025-03-04 | 26.89 | $27.08 | 1300 |
| 2025-03-03 | 26.87 | $27.02 | 15238 |
| 2025-02-28 | 26.85 | $26.85 | 2729 |
| 2025-02-27 | 26.85 | $26.85 | 1900 |
| 2025-02-26 | 26.86 | $27.11 | 1104 |
| 2025-02-25 | 26.83 | $27.28 | 1300 |
| 2025-02-24 | 26.78 | $27.08 | 181600 |
| 2025-02-21 | 26.75 | $26.80 | 61706 |
| 2025-02-20 | 26.74 | $27.22 | 3800 |
| 2025-02-19 | 26.69 | $27.18 | 100 |
| 2025-02-18 | 26.64 | $27.34 | 1700 |
| 2025-02-14 | 26.57 | $27.31 | 4200 |
| 2025-02-13 | 26.49 | $27.48 | 2535 |
| 2025-02-12 | 26.39 | $27.02 | 1000 |
| 2025-02-11 | 26.32 | $26.88 | 6000 |
| 2025-02-10 | 26.26 | $26.78 | 47600 |
| 2025-02-07 | 26.21 | $26.75 | 600 |
| 2025-02-06 | 26.15 | $26.86 | 2100 |
| 2025-02-05 | 26.08 | $26.76 | 416 |
| 2025-02-04 | 26.00 | $26.51 | 400 |
| 2025-02-03 | 25.95 | $26.16 | 1048 |
| 2025-01-31 | 25.93 | $26.27 | 600 |
| 2025-01-30 | 25.89 | $26.58 | 404 |
| 2025-01-29 | 25.82 | $26.36 | 3114 |
| 2025-01-28 | 25.76 | $26.35 | 2300 |
| 2025-01-27 | 25.70 | $26.28 | 409 |
| 2025-01-24 | 25.64 | $26.32 | 4815 |
| 2025-01-23 | 25.57 | $26.27 | 830 |
| 2025-01-22 | 25.49 | $26.10 | 139 |
| 2025-01-21 | 25.43 | $25.97 | 1738 |
| 2025-01-17 | 25.37 | $25.40 | 2306 |
| 2025-01-16 | 25.37 | $25.36 | 2600 |
| 2025-01-15 | 25.37 | $25.16 | 2128 |
| 2025-01-14 | 25.39 | $24.94 | 9103 |
| 2025-01-13 | 25.44 | $24.91 | 1100 |
| 2025-01-10 | 25.50 | $24.95 | 1029 |
| 2025-01-08 | 25.55 | $25.26 | 1400 |
| 2025-01-07 | 25.58 | $25.21 | 2200 |
| 2025-01-06 | 25.62 | $25.20 | 1500 |
| 2025-01-03 | 25.67 | $25.26 | 100 |
| 2025-01-02 | 25.71 | $25.07 | 6837 |
| 2024-12-31 | 25.78 | $25.24 | 1200 |
| 2024-12-30 | 25.84 | $25.31 | 1100 |
| 2024-12-27 | 25.89 | $25.50 | 6400 |
| 2024-12-26 | 25.93 | $25.49 | 200 |
| 2024-12-24 | 25.98 | $25.43 | 216 |
| 2024-12-23 | 26.04 | $25.45 | 1842 |
| 2024-12-20 | 26.10 | $25.33 | 11523 |
| 2024-12-19 | 26.18 | $25.47 | 28218 |
| 2024-12-18 | 26.25 | $25.52 | 1515 |
| 2024-12-17 | 26.33 | $26.17 | 900 |
| 2024-12-16 | 26.35 | $26.25 | 100 |
| 2024-12-13 | 26.36 | $26.26 | 1200 |
| 2024-12-12 | 26.37 | $26.24 | 100 |
| 2024-12-11 | 26.38 | $26.49 | 508 |
| 2024-12-10 | 26.37 | $26.38 | 1500 |
| 2024-12-09 | 26.37 | $26.63 | 1200 |
| 2024-12-06 | 26.34 | $26.76 | 1904 |
| 2024-12-05 | 26.30 | $26.76 | 1427 |
| 2024-12-04 | 26.25 | $26.55 | 437 |
| 2024-12-03 | 26.22 | $26.51 | 1003 |
| 2024-12-02 | 26.19 | $26.54 | 4348 |
| 2024-11-29 | 26.15 | $26.54 | 205 |
| 2024-11-27 | 26.11 | $26.32 | 3847 |
| 2024-11-26 | 26.09 | $26.17 | 500 |
| 2024-11-25 | 26.08 | $26.25 | 749133 |
| 2024-11-22 | 26.06 | $26.14 | 812 |
| 2024-11-21 | 26.05 | $25.99 | 522 |
| 2024-11-20 | 26.06 | $25.79 | 300 |
| 2024-11-19 | 26.08 | $25.84 | 900 |
| 2024-11-18 | 26.11 | $25.82 | 1100 |
| 2024-11-15 | 26.14 | $25.74 | 911 |
| 2024-11-14 | 26.18 | $25.91 | 900 |
| 2024-11-13 | 26.21 | $25.93 | 200 |
| 2024-11-12 | 26.24 | $25.98 | 200 |
| 2024-11-11 | 26.27 | $26.29 | 202 |
| 2024-11-08 | 26.27 | $26.07 | 300 |
| 2024-11-07 | 26.29 | $26.56 | 1212 |
| 2024-11-06 | 26.26 | $26.03 | 1014 |
| 2024-11-05 | 26.28 | $25.97 | 729 |
| 2024-11-04 | 26.31 | $25.81 | 2200 |
| 2024-11-01 | 26.37 | $25.68 | 600 |
| 2024-10-31 | 26.44 | $25.67 | 1146 |
| 2024-10-30 | 26.52 | $25.95 | 400 |
| 2024-10-29 | 26.58 | $26.17 | 300 |
| 2024-10-28 | 26.62 | $26.35 | 111 |
| 2024-10-25 | 26.65 | $26.06 | 200 |
| 2024-10-24 | 26.71 | $26.27 | 110 |
| 2024-10-23 | 26.76 | $26.16 | 738 |
| 2024-10-22 | 26.83 | $26.40 | 100 |
| 2024-10-21 | 26.87 | $26.52 | 500 |
| 2024-10-18 | 26.91 | $26.81 | 111 |
| 2024-10-17 | 26.92 | $26.68 | 900 |
| 2024-10-16 | 26.94 | $26.67 | 718 |
| 2024-10-15 | 26.97 | $26.68 | 400 |
| 2024-10-14 | 27.00 | $27.09 | 400 |
| 2024-10-11 | 26.99 | $26.97 | 831 |
| 2024-10-10 | 26.99 | $26.73 | 1310 |
| 2024-10-09 | 27.02 | $26.87 | 214 |
| 2024-10-08 | 27.04 | $26.80 | 633 |
| 2024-10-07 | 27.06 | $26.81 | 628 |
| 2024-10-04 | 27.09 | $26.87 | 100 |
| 2024-10-03 | 27.11 | $26.85 | 315 |
| 2024-10-02 | 27.14 | $27.15 | 400 |
| 2024-10-01 | 27.14 | $27.19 | 100 |
| 2024-09-30 | 27.13 | $27.41 | 2500 |
| 2024-09-27 | 27.10 | $27.64 | 908 |
| 2024-09-26 | 27.05 | $27.73 | 100 |
| 2024-09-25 | 26.98 | $27.21 | 600 |
| 2024-09-24 | 26.95 | $27.32 | 213 |
| 2024-09-23 | 26.91 | $27.01 | 3029 |
| 2024-09-20 | 26.90 | $26.99 | 6129 |
| 2024-09-19 | 26.89 | $27.38 | 7400 |
| 2024-09-18 | 26.84 | $26.97 | 3000 |
| 2024-09-17 | 26.83 | $26.99 | 4900 |
| 2024-09-16 | 26.81 | $27.21 | 20039 |
| 2024-09-13 | 26.77 | $26.98 | 1833 |
| 2024-09-12 | 26.75 | $27.00 | 205900 |
| 2024-09-11 | 26.72 | $26.70 | 300 |
| 2024-09-10 | 26.72 | $26.42 | 1200 |
| 2024-09-09 | 26.76 | $26.48 | 545 |
| 2024-09-06 | 26.78 | $26.30 | 6202 |
| 2024-09-05 | 26.84 | $26.66 | 100 |
| 2024-09-04 | 26.85 | $27.02 | 100 |
| 2024-09-03 | 26.84 | $27.60 | — |
| 2024-08-30 | 26.76 | $27.60 | 5 |
| 2024-08-29 | 26.67 | $27.45 | 1500 |
| 2024-08-28 | 26.58 | $27.28 | — |
| 2024-08-27 | 26.51 | $27.28 | — |
| 2024-08-26 | 26.43 | $27.33 | — |
| 2024-08-23 | 26.34 | $27.37 | 1800 |
| 2024-08-22 | 26.23 | $26.96 | — |
| 2024-08-21 | 26.15 | $27.13 | 200 |
| 2024-08-20 | 26.05 | $26.91 | 100 |
| 2024-08-19 | 25.96 | $26.86 | 202 |
| 2024-08-16 | 25.86 | $26.51 | 200 |
| 2024-08-15 | 25.79 | $26.52 | — |
| 2024-08-14 | 25.72 | $26.16 | 100 |
| 2024-08-13 | 25.67 | $26.06 | — |
| 2024-08-12 | 25.63 | $25.58 | 217 |
| 2024-08-09 | 25.63 | $25.62 | — |
| 2024-08-08 | 25.64 | $25.57 | — |
| 2024-08-07 | 25.64 | $24.95 | 100 |
| 2024-08-06 | 25.72 | $25.08 | — |
| 2024-08-05 | 25.78 | $24.93 | 100 |
| 2024-08-02 | 25.87 | $25.38 | 100 |
| 2024-08-01 | 25.92 | $25.93 | — |
| 2024-07-31 | 25.92 | $26.48 | 100 |
| 2024-07-30 | 25.86 | $26.15 | 2738 |
| 2024-07-29 | 25.83 | $26.01 | — |
| 2024-07-26 | 25.82 | $26.10 | 100 |
| 2024-07-25 | 25.79 | $25.79 | 103 |
| 2024-07-24 | 25.78 | $25.84 | 700 |
| 2024-07-23 | 25.78 | $25.92 | — |
| 2024-07-22 | 25.76 | $26.01 | 100 |
| 2024-07-19 | 25.74 | $25.73 | 13100 |
| 2024-07-18 | 25.74 | $25.76 | 100 |
| 2024-07-17 | 25.74 | $26.01 | 3500 |
| 2024-07-16 | 25.71 | $26.11 | 3200 |
| 2024-07-15 | 25.67 | $26.01 | 100 |
| 2024-07-12 | 25.63 | $26.15 | — |
| 2024-07-11 | 25.58 | $25.95 | 100 |
| 2024-07-10 | 25.54 | $25.92 | 100 |
| 2024-07-09 | 25.50 | $25.60 | — |
| 2024-07-08 | 25.48 | $25.69 | — |
| 2024-07-05 | 25.46 | $25.70 | 100 |
| 2024-07-03 | 25.44 | $25.63 | 100 |
| 2024-07-02 | 25.42 | $25.28 | 4901 |
| 2024-07-01 | 25.43 | $25.28 | — |
| 2024-06-28 | 25.45 | $25.37 | 100 |
| 2024-06-27 | 25.46 | $25.41 | — |
| 2024-06-26 | 25.46 | $25.31 | — |
| 2024-06-25 | 25.48 | $25.50 | 100 |
| 2024-06-24 | 25.47 | $25.48 | 100 |
| 2024-06-21 | 25.47 | $25.40 | — |
| 2024-06-20 | 25.48 | $25.45 | — |
| 2024-06-18 | 25.48 | $25.55 | — |
| 2024-06-17 | 25.48 | $25.53 | 100 |
| 2024-06-14 | 25.47 | $25.47 | — |
| 2024-06-13 | 25.47 | $25.59 | — |
| 2024-06-12 | 25.46 | $25.78 | 504 |
| 2024-06-11 | 25.43 | $25.50 | 100 |
| 2024-06-10 | 25.42 | $25.65 | 1300 |
| 2024-06-07 | 25.39 | $25.67 | — |
| 2024-06-06 | 25.36 | $25.91 | 500 |
| 2024-06-05 | 25.31 | $25.87 | 100 |
| 2024-06-04 | 25.25 | $25.62 | 400 |
| 2024-06-03 | 25.21 | $25.47 | 100 |
| 2024-05-31 | 25.18 | $25.40 | 100 |
| 2024-05-30 | 25.16 | $25.08 | — |
| 2024-05-29 | 25.17 | $24.92 | — |
| 2024-05-28 | 25.19 | $25.28 | 100 |
| 2024-05-24 | 25.18 | $25.51 | — |
| 2024-05-23 | 25.15 | $25.29 | — |
| 2024-05-22 | 25.13 | $25.35 | — |
| 2024-05-21 | 25.11 | $25.47 | 4000 |
| 2024-05-20 | 25.07 | $25.46 | 100 |
| 2024-05-17 | 25.03 | $25.49 | 100 |
| 2024-05-16 | 24.98 | $25.49 | — |
| 2024-05-15 | 24.93 | $25.63 | — |
| 2024-05-14 | 24.85 | $25.38 | — |
| 2024-05-13 | 24.80 | $25.26 | 100 |
| 2024-05-10 | 24.75 | $25.22 | — |
| 2024-05-09 | 24.70 | $25.20 | — |
| 2024-05-08 | 24.65 | $25.11 | 100 |
| 2024-05-07 | 24.60 | $24.98 | 100 |
| 2024-05-06 | 24.56 | $24.88 | 100 |
| 2024-05-03 | 24.53 | $24.78 | — |
| 2024-05-02 | 24.50 | $24.53 | — |
| 2024-05-01 | 24.50 | $24.34 | 100 |
| 2024-04-30 | 24.51 | $24.23 | 100 |
| 2024-04-29 | 24.54 | $24.55 | — |
| 2024-04-26 | 24.54 | $24.49 | 200 |
| 2024-04-25 | 24.55 | $24.45 | 100 |
| 2024-04-24 | 24.56 | $24.58 | 200 |
| 2024-04-23 | 24.56 | $24.59 | 100 |
| 2024-04-22 | 24.55 | $24.32 | 618 |
| 2024-04-19 | 24.58 | $24.07 | 400 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
29.16
2026-07-24
Close Price
$28.74
Vol: 3055
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.38
Average
27.64
Maximum
30.27
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 29.16 | $28.74 | 3055 |
| 2026-07-23 | 29.23 | $28.90 | 4734 |
| 2026-07-22 | 29.28 | $29.26 | 914 |
| 2026-07-21 | 29.31 | $29.42 | 4115 |
| 2026-07-20 | 29.33 | $28.67 | 5614 |
| 2026-07-17 | 29.43 | $28.76 | 4640 |
| 2026-07-16 | 29.54 | $28.80 | 5448 |
| 2026-07-15 | 29.64 | $29.26 | 8820 |
| 2026-07-14 | 29.71 | $29.27 | 1348 |
| 2026-07-13 | 29.79 | $28.87 | 1019 |
| 2026-07-10 | 29.91 | $29.38 | 2800 |
| 2026-07-09 | 29.97 | $29.57 | 2300 |
| 2026-07-08 | 30.02 | $29.28 | 6000 |
| 2026-07-07 | 30.09 | $29.66 | 641 |
| 2026-07-06 | 30.13 | $30.31 | 1400 |
| 2026-07-02 | 30.09 | $29.75 | 3100 |
| 2026-07-01 | 30.12 | $29.71 | 1200 |
| 2026-06-30 | 30.14 | $29.98 | 2600 |
| 2026-06-29 | 30.14 | $29.83 | 2000 |
| 2026-06-26 | 30.16 | $29.80 | 1909 |
| 2026-06-25 | 30.18 | $30.36 | 4000 |
| 2026-06-24 | 30.15 | $29.98 | 16800 |
| 2026-06-23 | 30.15 | $30.14 | 3346 |
| 2026-06-22 | 30.14 | $31.10 | 4400 |
| 2026-06-18 | 30.02 | $30.97 | 7500 |
| 2026-06-17 | 29.92 | $30.64 | 5400 |
| 2026-06-16 | 29.83 | $30.54 | 14917 |
| 2026-06-15 | 29.74 | $30.79 | 2700 |
| 2026-06-12 | 29.63 | $30.35 | 2400 |
| 2026-06-11 | 29.55 | $30.26 | 2500 |
| 2026-06-10 | 29.48 | $28.77 | 3200 |
| 2026-06-09 | 29.56 | $29.02 | 2100 |
| 2026-06-08 | 29.62 | $29.17 | 8441 |
| 2026-06-05 | 29.68 | $28.59 | 5400 |
| 2026-06-04 | 29.80 | $29.73 | 4900 |
| 2026-06-03 | 29.82 | $29.69 | 2514 |
| 2026-06-02 | 29.85 | $30.02 | 1000 |
| 2026-06-01 | 29.84 | $30.04 | 2624 |
| 2026-05-29 | 29.82 | $30.21 | 1100 |
| 2026-05-28 | 29.79 | $30.19 | 723 |
| 2026-05-27 | 29.75 | $30.06 | 1700 |
| 2026-05-26 | 29.72 | $30.24 | 3600 |
| 2026-05-22 | 29.67 | $29.46 | 1400 |
| 2026-05-21 | 29.68 | $29.41 | 922 |
| 2026-05-20 | 29.70 | $29.14 | 2300 |
| 2026-05-19 | 29.74 | $28.76 | 1600 |
| 2026-05-18 | 29.82 | $29.02 | 6900 |
| 2026-05-15 | 29.87 | $29.17 | 1408 |
| 2026-05-14 | 29.91 | $29.88 | 6600 |
| 2026-05-13 | 29.88 | $30.22 | 900 |
| 2026-05-12 | 29.81 | $30.17 | 1600 |
| 2026-05-11 | 29.74 | $30.73 | 2236 |
| 2026-05-08 | 29.60 | $30.94 | 2500 |
| 2026-05-07 | 29.44 | $30.35 | 3805 |
| 2026-05-06 | 29.32 | $30.80 | 12600 |
| 2026-05-05 | 29.14 | $30.15 | 7200 |
| 2026-05-04 | 29.02 | $29.43 | 14726 |
| 2026-05-01 | 28.94 | $29.54 | 4600 |
| 2026-04-30 | 28.85 | $29.62 | 5726 |
| 2026-04-29 | 28.73 | $28.83 | 2606 |
| 2026-04-28 | 28.68 | $28.66 | 3400 |
| 2026-04-27 | 28.62 | $29.02 | 4400 |
| 2026-04-24 | 28.52 | $28.78 | 2300 |
| 2026-04-23 | 28.43 | $28.44 | 3100 |
| 2026-04-22 | 28.36 | $28.94 | 4300 |
| 2026-04-21 | 28.23 | $28.52 | 5112 |
| 2026-04-20 | 28.13 | $29.22 | 19500 |
| 2026-04-17 | 27.95 | $29.49 | 104224 |
| 2026-04-16 | 27.72 | $29.00 | 2800 |
| 2026-04-15 | 27.53 | $28.87 | 3549 |
| 2026-04-14 | 27.34 | $29.15 | 11800 |
| 2026-04-13 | 27.12 | $28.81 | 7023 |
| 2026-04-10 | 26.91 | $28.47 | 71000 |
| 2026-04-09 | 26.73 | $28.27 | 63429 |
| 2026-04-08 | 26.56 | $28.25 | 3030 |
| 2026-04-07 | 26.39 | $26.73 | 107313 |
| 2026-04-06 | 26.37 | $26.86 | 25618 |
| 2026-04-02 | 26.33 | $26.62 | 16446 |
| 2026-04-01 | 26.32 | $26.89 | 12106 |
| 2026-03-31 | 26.28 | $26.28 | 3616 |
| 2026-03-30 | 26.31 | $25.59 | 24824 |
| 2026-03-27 | 26.42 | $25.91 | 61848 |
| 2026-03-26 | 26.51 | $25.89 | 3716 |
| 2026-03-25 | 26.61 | $26.49 | 3400 |
| 2026-03-24 | 26.67 | $26.14 | 2100 |
| 2026-03-23 | 26.77 | $26.31 | 9600 |
| 2026-03-20 | 26.87 | $25.73 | 4100 |
| 2026-03-19 | 27.03 | $26.40 | 8735 |
| 2026-03-18 | 27.14 | $26.44 | 3300 |
| 2026-03-17 | 27.25 | $26.89 | 13314 |
| 2026-03-16 | 27.32 | $26.86 | 4024 |
| 2026-03-13 | 27.41 | $26.20 | 4624 |
| 2026-03-12 | 27.56 | $26.52 | 900 |
| 2026-03-11 | 27.69 | $27.12 | 1932 |
| 2026-03-10 | 27.77 | $26.99 | 3300 |
| 2026-03-09 | 27.87 | $27.08 | 3200 |
| 2026-03-06 | 27.96 | $27.00 | 2329 |
| 2026-03-05 | 28.06 | $27.17 | 511 |
| 2026-03-04 | 28.14 | $27.72 | 1317 |
| 2026-03-03 | 28.17 | $27.42 | 1800 |
| 2026-03-02 | 28.23 | $27.98 | 2219 |
| 2026-02-27 | 28.24 | $28.66 | 1942 |
| 2026-02-26 | 28.17 | $28.61 | 1247 |
| 2026-02-25 | 28.11 | $28.50 | 6727 |
| 2026-02-24 | 28.06 | $28.35 | 2400 |
| 2026-02-23 | 28.02 | $28.35 | 3732 |
| 2026-02-20 | 27.98 | $28.43 | 21300 |
| 2026-02-19 | 27.93 | $28.21 | 6737 |
| 2026-02-18 | 27.90 | $28.29 | 3900 |
| 2026-02-17 | 27.85 | $28.31 | 2400 |
| 2026-02-13 | 27.80 | $27.90 | 5500 |
| 2026-02-12 | 27.80 | $27.87 | 2200 |
| 2026-02-11 | 27.79 | $28.03 | 700 |
| 2026-02-10 | 27.78 | $27.97 | 2331 |
| 2026-02-09 | 27.77 | $28.05 | 1200 |
| 2026-02-06 | 27.75 | $27.65 | 4018 |
| 2026-02-05 | 27.78 | $27.18 | 3000 |
| 2026-02-04 | 27.85 | $27.46 | 2033 |
| 2026-02-03 | 27.91 | $27.68 | 1900 |
| 2026-02-02 | 27.94 | $27.72 | 1400 |
| 2026-01-30 | 27.97 | $27.51 | 5800 |
| 2026-01-29 | 28.02 | $27.96 | 4817 |
| 2026-01-28 | 28.03 | $27.94 | 2512 |
| 2026-01-27 | 28.05 | $28.27 | 5000 |
| 2026-01-26 | 28.03 | $27.95 | 8909 |
| 2026-01-23 | 28.04 | $27.95 | 2800 |
| 2026-01-22 | 28.05 | $27.76 | 2033 |
| 2026-01-21 | 28.09 | $27.74 | 4134 |
| 2026-01-20 | 28.12 | $27.56 | 2500 |
| 2026-01-16 | 28.18 | $28.16 | 3300 |
| 2026-01-15 | 28.17 | $28.14 | 9400 |
| 2026-01-14 | 28.17 | $28.10 | 2229 |
| 2026-01-13 | 28.16 | $28.14 | 7540 |
| 2026-01-12 | 28.16 | $28.65 | 8200 |
| 2026-01-09 | 28.10 | $28.40 | 6100 |
| 2026-01-08 | 28.06 | $28.27 | 13800 |
| 2026-01-07 | 28.03 | $28.07 | 3918 |
| 2026-01-06 | 28.02 | $28.14 | 2444 |
| 2026-01-05 | 28.00 | $28.11 | 37400 |
| 2026-01-02 | 27.98 | $28.01 | 345 |
| 2025-12-31 | 27.97 | $27.92 | 6427 |
| 2025-12-30 | 27.96 | $28.05 | 1100 |
| 2025-12-29 | 27.94 | $28.12 | 12524 |
| 2025-12-26 | 27.92 | $28.14 | 10500 |
| 2025-12-24 | 27.89 | $28.24 | 2300 |
| 2025-12-23 | 27.85 | $28.20 | 2718 |
| 2025-12-22 | 27.80 | $27.98 | 636 |
| 2025-12-19 | 27.78 | $27.93 | 11900 |
| 2025-12-18 | 27.75 | $27.85 | 4500 |
| 2025-12-17 | 27.72 | $27.62 | 7329 |
| 2025-12-16 | 27.72 | $27.84 | 2600 |
| 2025-12-15 | 27.69 | $27.88 | 5300 |
| 2025-12-12 | 27.66 | $27.76 | 4506 |
| 2025-12-11 | 27.64 | $27.82 | 1700 |
| 2025-12-10 | 27.61 | $27.77 | 2433 |
| 2025-12-09 | 27.59 | $27.68 | 2600 |
| 2025-12-08 | 27.58 | $27.82 | 7435 |
| 2025-12-05 | 27.55 | $27.88 | 4706 |
| 2025-12-04 | 27.52 | $27.86 | 4300 |
| 2025-12-03 | 27.49 | $27.69 | 1520 |
| 2025-12-02 | 27.47 | $27.49 | 4301 |
| 2025-12-01 | 27.48 | $27.59 | 2137 |
| 2025-11-28 | 27.48 | $27.80 | 300 |
| 2025-11-26 | 27.47 | $27.79 | 1705 |
| 2025-11-25 | 27.46 | $27.55 | 6300 |
| 2025-11-24 | 27.48 | $27.21 | 5500 |
| 2025-11-21 | 27.55 | $27.22 | 2200 |
| 2025-11-20 | 27.62 | $26.85 | 5443 |
| 2025-11-19 | 27.74 | $26.92 | 8949 |
| 2025-11-18 | 27.86 | $27.07 | 2533 |
| 2025-11-17 | 27.98 | $27.31 | 31736 |
| 2025-11-14 | 28.08 | $27.63 | 1100 |
| 2025-11-13 | 28.16 | $27.59 | 31129 |
| 2025-11-12 | 28.24 | $28.02 | 3100 |
| 2025-11-11 | 28.29 | $27.85 | 3328 |
| 2025-11-10 | 28.36 | $27.74 | 1700 |
| 2025-11-07 | 28.44 | $27.66 | 5015 |
| 2025-11-06 | 28.54 | $27.69 | 2645 |
| 2025-11-05 | 28.64 | $28.15 | 3500 |
| 2025-11-04 | 28.69 | $27.87 | 9522 |
| 2025-11-03 | 28.78 | $28.21 | 2900 |
| 2025-10-31 | 28.84 | $28.36 | 885109 |
| 2025-10-30 | 28.89 | $28.36 | 6722 |
| 2025-10-29 | 28.94 | $28.60 | 3221 |
| 2025-10-28 | 28.98 | $29.25 | 1100 |
| 2025-10-27 | 28.95 | $29.35 | 2800 |
| 2025-10-24 | 28.90 | $29.30 | 20835 |
| 2025-10-23 | 28.86 | $29.08 | 8000 |
| 2025-10-22 | 28.84 | $29.05 | 3441 |
| 2025-10-21 | 28.82 | $28.92 | 2213 |
| 2025-10-20 | 28.81 | $28.93 | 1035 |
| 2025-10-17 | 28.80 | $28.82 | 9300 |
| 2025-10-16 | 28.81 | $28.62 | 12300 |
| 2025-10-15 | 28.85 | $28.77 | 7500 |
| 2025-10-14 | 28.87 | $28.71 | 5131 |
| 2025-10-13 | 28.90 | $28.61 | 5837 |
| 2025-10-10 | 28.96 | $28.52 | 1143 |
| 2025-10-09 | 29.02 | $28.68 | 1400 |
| 2025-10-08 | 29.08 | $28.91 | 1700 |
| 2025-10-07 | 29.12 | $28.84 | 3646 |
| 2025-10-06 | 29.17 | $29.11 | 11808 |
| 2025-10-03 | 29.20 | $29.23 | 4600 |
| 2025-10-02 | 29.22 | $29.04 | 1300 |
| 2025-10-01 | 29.26 | $29.05 | 858300 |
| 2025-09-30 | 29.30 | $28.94 | 2300 |
| 2025-09-29 | 29.36 | $28.71 | 5533 |
| 2025-09-26 | 29.44 | $28.69 | 217904 |
| 2025-09-25 | 29.52 | $28.63 | 11800 |
| 2025-09-24 | 29.62 | $28.87 | 709 |
| 2025-09-23 | 29.70 | $29.16 | 3100 |
| 2025-09-22 | 29.75 | $29.42 | 3000 |
| 2025-09-19 | 29.79 | $29.76 | 2900 |
| 2025-09-18 | 29.79 | $29.82 | 136600 |
| 2025-09-17 | 29.78 | $29.77 | 2401 |
| 2025-09-16 | 29.79 | $29.84 | 2200 |
| 2025-09-15 | 29.78 | $30.02 | 2400 |
| 2025-09-12 | 29.76 | $29.92 | 12319 |
| 2025-09-11 | 29.75 | $30.09 | 25201 |
| 2025-09-10 | 29.72 | $29.69 | 5215 |
| 2025-09-09 | 29.73 | $29.76 | 719 |
| 2025-09-08 | 29.73 | $29.92 | 2100 |
| 2025-09-05 | 29.72 | $29.71 | 3716 |
| 2025-09-04 | 29.72 | $29.58 | 269826 |
| 2025-09-03 | 29.74 | $29.29 | 3700 |
| 2025-09-02 | 29.79 | $29.32 | 4300 |
| 2025-08-29 | 29.84 | $29.64 | 2240 |
| 2025-08-28 | 29.85 | $29.73 | 1600 |
| 2025-08-27 | 29.86 | $29.67 | 748 |
| 2025-08-26 | 29.87 | $29.76 | 617 |
| 2025-08-25 | 29.88 | $29.87 | 12000 |
| 2025-08-22 | 29.87 | $30.28 | 2124 |
| 2025-08-21 | 29.82 | $29.94 | 4001 |
| 2025-08-20 | 29.81 | $29.97 | 825 |
| 2025-08-19 | 29.80 | $29.85 | 2018 |
| 2025-08-18 | 29.80 | $30.11 | 600 |
| 2025-08-15 | 29.78 | $29.95 | 1100 |
| 2025-08-14 | 29.77 | $29.88 | 1300 |
| 2025-08-13 | 29.77 | $29.93 | 731 |
| 2025-08-12 | 29.77 | $29.74 | 3437 |
| 2025-08-11 | 29.78 | $29.41 | 2222 |
| 2025-08-08 | 29.83 | $29.60 | 20938 |
| 2025-08-07 | 29.86 | $29.67 | 2700 |
| 2025-08-06 | 29.89 | $29.67 | 700 |
| 2025-08-05 | 29.93 | $29.69 | 6700 |
| 2025-08-04 | 29.96 | $29.86 | 14540 |
| 2025-08-01 | 29.98 | $29.62 | 2300 |
| 2025-07-31 | 30.02 | $29.48 | 600 |
| 2025-07-30 | 30.09 | $29.92 | 20010 |
| 2025-07-29 | 30.11 | $29.84 | 10600 |
| 2025-07-28 | 30.14 | $29.74 | 5600 |
| 2025-07-25 | 30.19 | $30.15 | 4707 |
| 2025-07-24 | 30.19 | $30.34 | 2837 |
| 2025-07-23 | 30.18 | $30.45 | 511 |
| 2025-07-22 | 30.16 | $30.12 | 4100 |
| 2025-07-21 | 30.17 | $30.14 | 4300 |
| 2025-07-18 | 30.17 | $30.12 | 1747 |
| 2025-07-17 | 30.18 | $30.18 | 335540 |
| 2025-07-16 | 30.18 | $30.03 | 3122 |
| 2025-07-15 | 30.19 | $29.74 | 2900 |
| 2025-07-14 | 30.24 | $30.10 | 11500 |
| 2025-07-11 | 30.25 | $30.08 | 2600 |
| 2025-07-10 | 30.27 | $30.41 | 600 |
| 2025-07-09 | 30.25 | $30.39 | 3100 |
| 2025-07-08 | 30.23 | $30.24 | 2520 |
| 2025-07-07 | 30.23 | $30.08 | 6937 |
| 2025-07-03 | 30.25 | $30.21 | 4740 |
| 2025-07-02 | 30.25 | $30.26 | 6236 |
| 2025-07-01 | 30.25 | $30.45 | 11103 |
| 2025-06-30 | 30.23 | $30.60 | 4700 |
| 2025-06-27 | 30.19 | $30.42 | 2200 |
| 2025-06-26 | 30.17 | $30.19 | 6400 |
| 2025-06-25 | 30.17 | $30.14 | 504 |
| 2025-06-24 | 30.18 | $30.29 | 8112 |
| 2025-06-23 | 30.16 | $30.07 | 4730 |
| 2025-06-20 | 30.17 | $29.69 | 5900 |
| 2025-06-18 | 30.22 | $30.07 | 2149 |
| 2025-06-17 | 30.22 | $30.02 | 4824 |
| 2025-06-16 | 30.24 | $30.35 | 7700 |
| 2025-06-13 | 30.21 | $30.16 | 6231 |
| 2025-06-12 | 30.20 | $30.48 | 6543 |
| 2025-06-11 | 30.15 | $30.34 | 5147 |
| 2025-06-10 | 30.11 | $30.26 | 4935 |
| 2025-06-09 | 30.08 | $30.28 | 5509 |
| 2025-06-06 | 30.03 | $30.19 | 23800 |
| 2025-06-05 | 29.99 | $30.26 | 3040 |
| 2025-06-04 | 29.93 | $30.37 | 2900 |
| 2025-06-03 | 29.86 | $30.19 | 17800 |
| 2025-06-02 | 29.80 | $30.44 | 2400 |
| 2025-05-30 | 29.71 | $30.06 | 7500 |
| 2025-05-29 | 29.66 | $29.99 | 13034 |
| 2025-05-28 | 29.60 | $30.06 | 37524 |
| 2025-05-27 | 29.53 | $30.27 | 1400 |
| 2025-05-23 | 29.43 | $29.90 | 1100 |
| 2025-05-22 | 29.36 | $29.70 | 6500 |
| 2025-05-21 | 29.30 | $29.77 | 10300 |
| 2025-05-20 | 29.23 | $29.87 | 15901 |
| 2025-05-19 | 29.14 | $29.81 | 17700 |
| 2025-05-16 | 29.05 | $29.47 | 3300 |
| 2025-05-15 | 28.98 | $29.44 | 12510 |
| 2025-05-14 | 28.91 | $29.02 | 7800 |
| 2025-05-13 | 28.87 | $29.08 | 5538 |
| 2025-05-12 | 28.82 | $28.87 | 30127 |
| 2025-05-09 | 28.77 | $29.13 | 21107 |
| 2025-05-08 | 28.69 | $29.07 | 2524 |
| 2025-05-07 | 28.61 | $29.14 | 3036 |
| 2025-05-06 | 28.49 | $29.22 | 700 |
| 2025-05-05 | 28.35 | $29.22 | 2048 |
| 2025-05-02 | 28.19 | $29.18 | 2620 |
| 2025-05-01 | 28.02 | $28.88 | 2010 |
| 2025-04-30 | 27.87 | $28.90 | 2200 |
| 2025-04-29 | 27.71 | $28.61 | 9800 |
| 2025-04-28 | 27.57 | $28.53 | 1107 |
| 2025-04-25 | 27.42 | $28.35 | 100 |
| 2025-04-24 | 27.29 | $28.46 | 3900 |
| 2025-04-23 | 27.14 | $28.15 | 1519 |
| 2025-04-22 | 27.01 | $28.15 | 5000 |
| 2025-04-21 | 26.88 | $27.86 | 300 |
| 2025-04-17 | 26.77 | $27.90 | 422 |
| 2025-04-16 | 26.65 | $27.70 | 4200 |
| 2025-04-15 | 26.54 | $27.63 | 3140 |
| 2025-04-14 | 26.44 | $27.38 | 1012 |
| 2025-04-11 | 26.37 | $27.00 | 5204 |
| 2025-04-10 | 26.33 | $26.31 | 7700 |
| 2025-04-09 | 26.35 | $26.79 | 8925 |
| 2025-04-08 | 26.33 | $24.71 | 7200 |
| 2025-04-07 | 26.52 | $24.81 | 24100 |
| 2025-04-04 | 26.70 | $25.27 | 869617 |
| 2025-04-03 | 26.86 | $26.79 | 2600 |
| 2025-04-02 | 26.86 | $26.90 | 1408 |
| 2025-04-01 | 26.86 | $26.75 | 733 |
| 2025-03-31 | 26.88 | $26.63 | 6400 |
| 2025-03-28 | 26.91 | $26.78 | 1902 |
| 2025-03-27 | 26.92 | $26.93 | 100 |
| 2025-03-26 | 26.93 | $26.84 | 700 |
| 2025-03-25 | 26.94 | $27.14 | 400 |
| 2025-03-24 | 26.92 | $26.84 | 8300 |
| 2025-03-21 | 26.93 | $26.84 | 22400 |
| 2025-03-20 | 26.94 | $26.99 | 702 |
| 2025-03-19 | 26.94 | $27.13 | 102 |
| 2025-03-18 | 26.93 | $26.93 | 1129 |
| 2025-03-17 | 26.93 | $27.12 | 838 |
| 2025-03-14 | 26.92 | $26.91 | 20900 |
| 2025-03-13 | 26.94 | $26.40 | 500 |
| 2025-03-12 | 27.00 | $26.73 | 642 |
| 2025-03-11 | 27.03 | $26.61 | 1200 |
| 2025-03-10 | 27.08 | $26.79 | 700 |
| 2025-03-07 | 27.11 | $27.22 | 900 |
| 2025-03-06 | 27.09 | $27.01 | 1500 |
| 2025-03-05 | 27.10 | $27.42 | 1500 |
| 2025-03-04 | 27.06 | $27.08 | 1300 |
| 2025-03-03 | 27.04 | $27.02 | 15238 |
| 2025-02-28 | 27.04 | $26.85 | 2729 |
| 2025-02-27 | 27.04 | $26.85 | 1900 |
| 2025-02-26 | 27.05 | $27.11 | 1104 |
| 2025-02-25 | 27.02 | $27.28 | 1300 |
| 2025-02-24 | 26.97 | $27.08 | 181600 |
| 2025-02-21 | 26.94 | $26.80 | 61706 |
| 2025-02-20 | 26.94 | $27.22 | 3800 |
| 2025-02-19 | 26.89 | $27.18 | 100 |
| 2025-02-18 | 26.83 | $27.34 | 1700 |
| 2025-02-14 | 26.75 | $27.31 | 4200 |
| 2025-02-13 | 26.67 | $27.48 | 2535 |
| 2025-02-12 | 26.56 | $27.02 | 1000 |
| 2025-02-11 | 26.48 | $26.88 | 6000 |
| 2025-02-10 | 26.41 | $26.78 | 47600 |
| 2025-02-07 | 26.33 | $26.75 | 600 |
| 2025-02-06 | 26.26 | $26.86 | 2100 |
| 2025-02-05 | 26.16 | $26.76 | 416 |
| 2025-02-04 | 26.07 | $26.51 | 400 |
| 2025-02-03 | 25.99 | $26.16 | 1048 |
| 2025-01-31 | 25.94 | $26.27 | 600 |
| 2025-01-30 | 25.88 | $26.58 | 404 |
| 2025-01-29 | 25.78 | $26.36 | 3114 |
| 2025-01-28 | 25.70 | $26.35 | 2300 |
| 2025-01-27 | 25.62 | $26.28 | 409 |
| 2025-01-24 | 25.53 | $26.32 | 4815 |
| 2025-01-23 | 25.44 | $26.27 | 830 |
| 2025-01-22 | 25.35 | $26.10 | 139 |
| 2025-01-21 | 25.28 | $25.97 | 1738 |
| 2025-01-17 | 25.21 | $25.40 | 2306 |
| 2025-01-16 | 25.20 | $25.36 | 2600 |
| 2025-01-15 | 25.20 | $25.16 | 2128 |
| 2025-01-14 | 25.23 | $24.94 | 9103 |
| 2025-01-13 | 25.28 | $24.91 | 1100 |
| 2025-01-10 | 25.34 | $24.95 | 1029 |
| 2025-01-08 | 25.40 | $25.26 | 1400 |
| 2025-01-07 | 25.44 | $25.21 | 2200 |
| 2025-01-06 | 25.50 | $25.20 | 1500 |
| 2025-01-03 | 25.56 | $25.26 | 100 |
| 2025-01-02 | 25.62 | $25.07 | 6837 |
| 2024-12-31 | 25.71 | $25.24 | 1200 |
| 2024-12-30 | 25.79 | $25.31 | 1100 |
| 2024-12-27 | 25.86 | $25.50 | 6400 |
| 2024-12-26 | 25.93 | $25.49 | 200 |
| 2024-12-24 | 25.99 | $25.43 | 216 |
| 2024-12-23 | 26.07 | $25.45 | 1842 |
| 2024-12-20 | 26.15 | $25.33 | 11523 |
| 2024-12-19 | 26.24 | $25.47 | 28218 |
| 2024-12-18 | 26.32 | $25.52 | 1515 |
| 2024-12-17 | 26.40 | $26.17 | 900 |
| 2024-12-16 | 26.41 | $26.25 | 100 |
| 2024-12-13 | 26.41 | $26.26 | 1200 |
| 2024-12-12 | 26.41 | $26.24 | 100 |
| 2024-12-11 | 26.41 | $26.49 | 508 |
| 2024-12-10 | 26.39 | $26.38 | 1500 |
| 2024-12-09 | 26.37 | $26.63 | 1200 |
| 2024-12-06 | 26.33 | $26.76 | 1904 |
| 2024-12-05 | 26.28 | $26.76 | 1427 |
| 2024-12-04 | 26.22 | $26.55 | 437 |
| 2024-12-03 | 26.18 | $26.51 | 1003 |
| 2024-12-02 | 26.14 | $26.54 | 4348 |
| 2024-11-29 | 26.09 | $26.54 | 205 |
| 2024-11-27 | 26.04 | $26.32 | 3847 |
| 2024-11-26 | 26.01 | $26.17 | 500 |
| 2024-11-25 | 25.99 | $26.25 | 749133 |
| 2024-11-22 | 25.96 | $26.14 | 812 |
| 2024-11-21 | 25.95 | $25.99 | 522 |
| 2024-11-20 | 25.95 | $25.79 | 300 |
| 2024-11-19 | 25.97 | $25.84 | 900 |
| 2024-11-18 | 25.99 | $25.82 | 1100 |
| 2024-11-15 | 26.01 | $25.74 | 911 |
| 2024-11-14 | 26.05 | $25.91 | 900 |
| 2024-11-13 | 26.08 | $25.93 | 200 |
| 2024-11-12 | 26.10 | $25.98 | 200 |
| 2024-11-11 | 26.13 | $26.29 | 202 |
| 2024-11-08 | 26.13 | $26.07 | 300 |
| 2024-11-07 | 26.15 | $26.56 | 1212 |
| 2024-11-06 | 26.13 | $26.03 | 1014 |
| 2024-11-05 | 26.16 | $25.97 | 729 |
| 2024-11-04 | 26.20 | $25.81 | 2200 |
| 2024-11-01 | 26.27 | $25.68 | 600 |
| 2024-10-31 | 26.35 | $25.67 | 1146 |
| 2024-10-30 | 26.43 | $25.95 | 400 |
| 2024-10-29 | 26.50 | $26.17 | 300 |
| 2024-10-28 | 26.55 | $26.35 | 111 |
| 2024-10-25 | 26.59 | $26.06 | 200 |
| 2024-10-24 | 26.66 | $26.27 | 110 |
| 2024-10-23 | 26.72 | $26.16 | 738 |
| 2024-10-22 | 26.80 | $26.40 | 100 |
| 2024-10-21 | 26.85 | $26.52 | 500 |
| 2024-10-18 | 26.90 | $26.81 | 111 |
| 2024-10-17 | 26.92 | $26.68 | 900 |
| 2024-10-16 | 26.96 | $26.67 | 718 |
| 2024-10-15 | 27.00 | $26.68 | 400 |
| 2024-10-14 | 27.04 | $27.09 | 400 |
| 2024-10-11 | 27.04 | $26.97 | 831 |
| 2024-10-10 | 27.05 | $26.73 | 1310 |
| 2024-10-09 | 27.09 | $26.87 | 214 |
| 2024-10-08 | 27.11 | $26.80 | 633 |
| 2024-10-07 | 27.14 | $26.81 | 628 |
| 2024-10-04 | 27.17 | $26.87 | 100 |
| 2024-10-03 | 27.18 | $26.85 | 315 |
| 2024-10-02 | 27.20 | $27.15 | 400 |
| 2024-10-01 | 27.19 | $27.19 | 100 |
| 2024-09-30 | 27.18 | $27.41 | 2500 |
| 2024-09-27 | 27.14 | $27.64 | 908 |
| 2024-09-26 | 27.09 | $27.73 | 100 |
| 2024-09-25 | 27.02 | $27.21 | 600 |
| 2024-09-24 | 27.00 | $27.32 | 213 |
| 2024-09-23 | 26.98 | $27.01 | 3029 |
| 2024-09-20 | 26.98 | $26.99 | 6129 |
| 2024-09-19 | 26.99 | $27.38 | 7400 |
| 2024-09-18 | 26.95 | $26.97 | 3000 |
| 2024-09-17 | 26.96 | $26.99 | 4900 |
| 2024-09-16 | 26.96 | $27.21 | 20039 |
| 2024-09-13 | 26.94 | $26.98 | 1833 |
| 2024-09-12 | 26.94 | $27.00 | 205900 |
| 2024-09-11 | 26.93 | $26.70 | 300 |
| 2024-09-10 | 26.95 | $26.42 | 1200 |
| 2024-09-09 | 26.99 | $26.48 | 545 |
| 2024-09-06 | 27.03 | $26.30 | 6202 |
| 2024-09-05 | 27.07 | $26.66 | 100 |
| 2024-09-04 | 27.07 | $27.02 | 100 |
| 2024-09-03 | 27.03 | $27.60 | — |
| 2024-08-30 | 26.92 | $27.60 | 5 |
| 2024-08-29 | 26.80 | $27.45 | 1500 |
| 2024-08-28 | 26.69 | $27.28 | — |
| 2024-08-27 | 26.59 | $27.28 | — |
| 2024-08-26 | 26.49 | $27.33 | — |
| 2024-08-23 | 26.37 | $27.37 | 1800 |
| 2024-08-22 | 26.24 | $26.96 | — |
| 2024-08-21 | 26.15 | $27.13 | 200 |
| 2024-08-20 | 26.04 | $26.91 | 100 |
| 2024-08-19 | 25.94 | $26.86 | 202 |
| 2024-08-16 | 25.84 | $26.51 | 200 |
| 2024-08-15 | 25.77 | $26.52 | — |
| 2024-08-14 | 25.70 | $26.16 | 100 |
| 2024-08-13 | 25.66 | $26.06 | — |
| 2024-08-12 | 25.63 | $25.58 | 217 |
| 2024-08-09 | 25.65 | $25.62 | — |
| 2024-08-08 | 25.66 | $25.57 | — |
| 2024-08-07 | 25.69 | $24.95 | 100 |
| 2024-08-06 | 25.77 | $25.08 | — |
| 2024-08-05 | 25.85 | $24.93 | 100 |
| 2024-08-02 | 25.95 | $25.38 | 100 |
| 2024-08-01 | 26.00 | $25.93 | — |
| 2024-07-31 | 26.00 | $26.48 | 100 |
| 2024-07-30 | 25.94 | $26.15 | 2738 |
| 2024-07-29 | 25.91 | $26.01 | — |
| 2024-07-26 | 25.89 | $26.10 | 100 |
| 2024-07-25 | 25.86 | $25.79 | 103 |
| 2024-07-24 | 25.85 | $25.84 | 700 |
| 2024-07-23 | 25.84 | $25.92 | — |
| 2024-07-22 | 25.82 | $26.01 | 100 |
| 2024-07-19 | 25.78 | $25.73 | 13100 |
| 2024-07-18 | 25.78 | $25.76 | 100 |
| 2024-07-17 | 25.77 | $26.01 | 3500 |
| 2024-07-16 | 25.73 | $26.11 | 3200 |
| 2024-07-15 | 25.68 | $26.01 | 100 |
| 2024-07-12 | 25.64 | $26.15 | — |
| 2024-07-11 | 25.58 | $25.95 | 100 |
| 2024-07-10 | 25.54 | $25.92 | 100 |
| 2024-07-09 | 25.50 | $25.60 | — |
| 2024-07-08 | 25.49 | $25.69 | — |
| 2024-07-05 | 25.47 | $25.70 | 100 |
| 2024-07-03 | 25.46 | $25.63 | 100 |
| 2024-07-02 | 25.45 | $25.28 | 4901 |
| 2024-07-01 | 25.47 | $25.28 | — |
| 2024-06-28 | 25.50 | $25.37 | 100 |
| 2024-06-27 | 25.51 | $25.41 | — |
| 2024-06-26 | 25.52 | $25.31 | — |
| 2024-06-25 | 25.54 | $25.50 | 100 |
| 2024-06-24 | 25.54 | $25.48 | 100 |
| 2024-06-21 | 25.54 | $25.40 | — |
| 2024-06-20 | 25.55 | $25.45 | — |
| 2024-06-18 | 25.56 | $25.55 | — |
| 2024-06-17 | 25.55 | $25.53 | 100 |
| 2024-06-14 | 25.55 | $25.47 | — |
| 2024-06-13 | 25.55 | $25.59 | — |
| 2024-06-12 | 25.54 | $25.78 | 504 |
| 2024-06-11 | 25.51 | $25.50 | 100 |
| 2024-06-10 | 25.51 | $25.65 | 1300 |
| 2024-06-07 | 25.49 | $25.67 | — |
| 2024-06-06 | 25.46 | $25.91 | 500 |
| 2024-06-05 | 25.41 | $25.87 | 100 |
| 2024-06-04 | 25.36 | $25.62 | 400 |
| 2024-06-03 | 25.33 | $25.47 | 100 |
| 2024-05-31 | 25.31 | $25.40 | 100 |
| 2024-05-30 | 25.29 | $25.08 | — |
| 2024-05-29 | 25.30 | $24.92 | — |
| 2024-05-28 | 25.32 | $25.28 | 100 |
| 2024-05-24 | 25.31 | $25.51 | — |
| 2024-05-23 | 25.26 | $25.29 | — |
| 2024-05-22 | 25.24 | $25.35 | — |
| 2024-05-21 | 25.20 | $25.47 | 4000 |
| 2024-05-20 | 25.15 | $25.46 | 100 |
| 2024-05-17 | 25.09 | $25.49 | 100 |
| 2024-05-16 | 25.03 | $25.49 | — |
| 2024-05-15 | 24.96 | $25.63 | — |
| 2024-05-14 | 24.86 | $25.38 | — |
| 2024-05-13 | 24.79 | $25.26 | 100 |
| 2024-05-10 | 24.72 | $25.22 | — |
| 2024-05-09 | 24.65 | $25.20 | — |
| 2024-05-08 | 24.58 | $25.11 | 100 |
| 2024-05-07 | 24.52 | $24.98 | 100 |
| 2024-05-06 | 24.47 | $24.88 | 100 |
| 2024-05-03 | 24.43 | $24.78 | — |
| 2024-05-02 | 24.39 | $24.53 | — |
| 2024-05-01 | 24.38 | $24.34 | 100 |
| 2024-04-30 | 24.39 | $24.23 | 100 |
| 2024-04-29 | 24.42 | $24.55 | — |
| 2024-04-26 | 24.42 | $24.49 | 200 |
| 2024-04-25 | 24.42 | $24.45 | 100 |
| 2024-04-24 | 24.43 | $24.58 | 200 |
| 2024-04-23 | 24.44 | $24.59 | 100 |
| 2024-04-22 | 24.44 | $24.32 | 618 |
| 2024-04-19 | 24.47 | $24.07 | 400 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
28.97
2026-07-24
Close Price
$28.74
Vol: 3055
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.20
Average
27.70
Maximum
30.57
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 28.97 | $28.74 | 3055 |
| 2026-07-23 | 29.06 | $28.90 | 4734 |
| 2026-07-22 | 29.12 | $29.26 | 914 |
| 2026-07-21 | 29.12 | $29.42 | 4115 |
| 2026-07-20 | 29.09 | $28.67 | 5614 |
| 2026-07-17 | 29.21 | $28.76 | 4640 |
| 2026-07-16 | 29.34 | $28.80 | 5448 |
| 2026-07-15 | 29.48 | $29.26 | 8820 |
| 2026-07-14 | 29.54 | $29.27 | 1348 |
| 2026-07-13 | 29.62 | $28.87 | 1019 |
| 2026-07-10 | 29.79 | $29.38 | 2800 |
| 2026-07-09 | 29.88 | $29.57 | 2300 |
| 2026-07-08 | 29.94 | $29.28 | 6000 |
| 2026-07-07 | 30.08 | $29.66 | 641 |
| 2026-07-06 | 30.16 | $30.31 | 1400 |
| 2026-07-02 | 30.11 | $29.75 | 3100 |
| 2026-07-01 | 30.18 | $29.71 | 1200 |
| 2026-06-30 | 30.26 | $29.98 | 2600 |
| 2026-06-29 | 30.30 | $29.83 | 2000 |
| 2026-06-26 | 30.37 | $29.80 | 1909 |
| 2026-06-25 | 30.46 | $30.36 | 4000 |
| 2026-06-24 | 30.44 | $29.98 | 16800 |
| 2026-06-23 | 30.50 | $30.14 | 3346 |
| 2026-06-22 | 30.54 | $31.10 | 4400 |
| 2026-06-18 | 30.37 | $30.97 | 7500 |
| 2026-06-17 | 30.20 | $30.64 | 5400 |
| 2026-06-16 | 30.08 | $30.54 | 14917 |
| 2026-06-15 | 29.95 | $30.79 | 2700 |
| 2026-06-12 | 29.75 | $30.35 | 2400 |
| 2026-06-11 | 29.61 | $30.26 | 2500 |
| 2026-06-10 | 29.46 | $28.77 | 3200 |
| 2026-06-09 | 29.61 | $29.02 | 2100 |
| 2026-06-08 | 29.72 | $29.17 | 8441 |
| 2026-06-05 | 29.82 | $28.59 | 5400 |
| 2026-06-04 | 30.06 | $29.73 | 4900 |
| 2026-06-03 | 30.10 | $29.69 | 2514 |
| 2026-06-02 | 30.14 | $30.02 | 1000 |
| 2026-06-01 | 30.13 | $30.04 | 2624 |
| 2026-05-29 | 30.10 | $30.21 | 1100 |
| 2026-05-28 | 30.03 | $30.19 | 723 |
| 2026-05-27 | 29.95 | $30.06 | 1700 |
| 2026-05-26 | 29.89 | $30.24 | 3600 |
| 2026-05-22 | 29.77 | $29.46 | 1400 |
| 2026-05-21 | 29.80 | $29.41 | 922 |
| 2026-05-20 | 29.84 | $29.14 | 2300 |
| 2026-05-19 | 29.95 | $28.76 | 1600 |
| 2026-05-18 | 30.14 | $29.02 | 6900 |
| 2026-05-15 | 30.31 | $29.17 | 1408 |
| 2026-05-14 | 30.47 | $29.88 | 6600 |
| 2026-05-13 | 30.51 | $30.22 | 900 |
| 2026-05-12 | 30.47 | $30.17 | 1600 |
| 2026-05-11 | 30.43 | $30.73 | 2236 |
| 2026-05-08 | 30.26 | $30.94 | 2500 |
| 2026-05-07 | 30.02 | $30.35 | 3805 |
| 2026-05-06 | 29.86 | $30.80 | 12600 |
| 2026-05-05 | 29.57 | $30.15 | 7200 |
| 2026-05-04 | 29.37 | $29.43 | 14726 |
| 2026-05-01 | 29.28 | $29.54 | 4600 |
| 2026-04-30 | 29.15 | $29.62 | 5726 |
| 2026-04-29 | 28.99 | $28.83 | 2606 |
| 2026-04-28 | 28.96 | $28.66 | 3400 |
| 2026-04-27 | 28.95 | $29.02 | 4400 |
| 2026-04-24 | 28.87 | $28.78 | 2300 |
| 2026-04-23 | 28.82 | $28.44 | 3100 |
| 2026-04-22 | 28.83 | $28.94 | 4300 |
| 2026-04-21 | 28.73 | $28.52 | 5112 |
| 2026-04-20 | 28.70 | $29.22 | 19500 |
| 2026-04-17 | 28.52 | $29.49 | 104224 |
| 2026-04-16 | 28.24 | $29.00 | 2800 |
| 2026-04-15 | 28.03 | $28.87 | 3549 |
| 2026-04-14 | 27.80 | $29.15 | 11800 |
| 2026-04-13 | 27.47 | $28.81 | 7023 |
| 2026-04-10 | 27.17 | $28.47 | 71000 |
| 2026-04-09 | 26.88 | $28.27 | 63429 |
| 2026-04-08 | 26.59 | $28.25 | 3030 |
| 2026-04-07 | 26.26 | $26.73 | 107313 |
| 2026-04-06 | 26.20 | $26.86 | 25618 |
| 2026-04-02 | 26.11 | $26.62 | 16446 |
| 2026-04-01 | 26.05 | $26.89 | 12106 |
| 2026-03-31 | 25.93 | $26.28 | 3616 |
| 2026-03-30 | 25.92 | $25.59 | 24824 |
| 2026-03-27 | 26.06 | $25.91 | 61848 |
| 2026-03-26 | 26.15 | $25.89 | 3716 |
| 2026-03-25 | 26.27 | $26.49 | 3400 |
| 2026-03-24 | 26.29 | $26.14 | 2100 |
| 2026-03-23 | 26.38 | $26.31 | 9600 |
| 2026-03-20 | 26.46 | $25.73 | 4100 |
| 2026-03-19 | 26.67 | $26.40 | 8735 |
| 2026-03-18 | 26.78 | $26.44 | 3300 |
| 2026-03-17 | 26.90 | $26.89 | 13314 |
| 2026-03-16 | 26.95 | $26.86 | 4024 |
| 2026-03-13 | 27.01 | $26.20 | 4624 |
| 2026-03-12 | 27.23 | $26.52 | 900 |
| 2026-03-11 | 27.41 | $27.12 | 1932 |
| 2026-03-10 | 27.50 | $26.99 | 3300 |
| 2026-03-09 | 27.64 | $27.08 | 3200 |
| 2026-03-06 | 27.77 | $27.00 | 2329 |
| 2026-03-05 | 27.95 | $27.17 | 511 |
| 2026-03-04 | 28.12 | $27.72 | 1317 |
| 2026-03-03 | 28.20 | $27.42 | 1800 |
| 2026-03-02 | 28.35 | $27.98 | 2219 |
| 2026-02-27 | 28.41 | $28.66 | 1942 |
| 2026-02-26 | 28.34 | $28.61 | 1247 |
| 2026-02-25 | 28.26 | $28.50 | 6727 |
| 2026-02-24 | 28.19 | $28.35 | 2400 |
| 2026-02-23 | 28.15 | $28.35 | 3732 |
| 2026-02-20 | 28.09 | $28.43 | 21300 |
| 2026-02-19 | 28.01 | $28.21 | 6737 |
| 2026-02-18 | 27.97 | $28.29 | 3900 |
| 2026-02-17 | 27.89 | $28.31 | 2400 |
| 2026-02-13 | 27.81 | $27.90 | 5500 |
| 2026-02-12 | 27.79 | $27.87 | 2200 |
| 2026-02-11 | 27.78 | $28.03 | 700 |
| 2026-02-10 | 27.74 | $27.97 | 2331 |
| 2026-02-09 | 27.70 | $28.05 | 1200 |
| 2026-02-06 | 27.64 | $27.65 | 4018 |
| 2026-02-05 | 27.65 | $27.18 | 3000 |
| 2026-02-04 | 27.76 | $27.46 | 2033 |
| 2026-02-03 | 27.84 | $27.68 | 1900 |
| 2026-02-02 | 27.88 | $27.72 | 1400 |
| 2026-01-30 | 27.92 | $27.51 | 5800 |
| 2026-01-29 | 28.01 | $27.96 | 4817 |
| 2026-01-28 | 28.02 | $27.94 | 2512 |
| 2026-01-27 | 28.04 | $28.27 | 5000 |
| 2026-01-26 | 27.99 | $27.95 | 8909 |
| 2026-01-23 | 28.00 | $27.95 | 2800 |
| 2026-01-22 | 28.01 | $27.76 | 2033 |
| 2026-01-21 | 28.06 | $27.74 | 4134 |
| 2026-01-20 | 28.12 | $27.56 | 2500 |
| 2026-01-16 | 28.24 | $28.16 | 3300 |
| 2026-01-15 | 28.24 | $28.14 | 9400 |
| 2026-01-14 | 28.25 | $28.10 | 2229 |
| 2026-01-13 | 28.26 | $28.14 | 7540 |
| 2026-01-12 | 28.27 | $28.65 | 8200 |
| 2026-01-09 | 28.17 | $28.40 | 6100 |
| 2026-01-08 | 28.11 | $28.27 | 13800 |
| 2026-01-07 | 28.07 | $28.07 | 3918 |
| 2026-01-06 | 28.06 | $28.14 | 2444 |
| 2026-01-05 | 28.03 | $28.11 | 37400 |
| 2026-01-02 | 28.01 | $28.01 | 345 |
| 2025-12-31 | 28.00 | $27.92 | 6427 |
| 2025-12-30 | 28.01 | $28.05 | 1100 |
| 2025-12-29 | 27.99 | $28.12 | 12524 |
| 2025-12-26 | 27.95 | $28.14 | 10500 |
| 2025-12-24 | 27.91 | $28.24 | 2300 |
| 2025-12-23 | 27.84 | $28.20 | 2718 |
| 2025-12-22 | 27.76 | $27.98 | 636 |
| 2025-12-19 | 27.72 | $27.93 | 11900 |
| 2025-12-18 | 27.68 | $27.85 | 4500 |
| 2025-12-17 | 27.65 | $27.62 | 7329 |
| 2025-12-16 | 27.66 | $27.84 | 2600 |
| 2025-12-15 | 27.64 | $27.88 | 5300 |
| 2025-12-12 | 27.60 | $27.76 | 4506 |
| 2025-12-11 | 27.58 | $27.82 | 1700 |
| 2025-12-10 | 27.54 | $27.77 | 2433 |
| 2025-12-09 | 27.51 | $27.68 | 2600 |
| 2025-12-08 | 27.50 | $27.82 | 7435 |
| 2025-12-05 | 27.46 | $27.88 | 4706 |
| 2025-12-04 | 27.40 | $27.86 | 4300 |
| 2025-12-03 | 27.33 | $27.69 | 1520 |
| 2025-12-02 | 27.29 | $27.49 | 4301 |
| 2025-12-01 | 27.29 | $27.59 | 2137 |
| 2025-11-28 | 27.27 | $27.80 | 300 |
| 2025-11-26 | 27.20 | $27.79 | 1705 |
| 2025-11-25 | 27.13 | $27.55 | 6300 |
| 2025-11-24 | 27.10 | $27.21 | 5500 |
| 2025-11-21 | 27.14 | $27.22 | 2200 |
| 2025-11-20 | 27.19 | $26.85 | 5443 |
| 2025-11-19 | 27.33 | $26.92 | 8949 |
| 2025-11-18 | 27.48 | $27.07 | 2533 |
| 2025-11-17 | 27.62 | $27.31 | 31736 |
| 2025-11-14 | 27.74 | $27.63 | 1100 |
| 2025-11-13 | 27.81 | $27.59 | 31129 |
| 2025-11-12 | 27.91 | $28.02 | 3100 |
| 2025-11-11 | 27.93 | $27.85 | 3328 |
| 2025-11-10 | 27.99 | $27.74 | 1700 |
| 2025-11-07 | 28.09 | $27.66 | 5015 |
| 2025-11-06 | 28.22 | $27.69 | 2645 |
| 2025-11-05 | 28.37 | $28.15 | 3500 |
| 2025-11-04 | 28.45 | $27.87 | 9522 |
| 2025-11-03 | 28.60 | $28.21 | 2900 |
| 2025-10-31 | 28.71 | $28.36 | 885109 |
| 2025-10-30 | 28.80 | $28.36 | 6722 |
| 2025-10-29 | 28.91 | $28.60 | 3221 |
| 2025-10-28 | 28.98 | $29.25 | 1100 |
| 2025-10-27 | 28.93 | $29.35 | 2800 |
| 2025-10-24 | 28.85 | $29.30 | 20835 |
| 2025-10-23 | 28.77 | $29.08 | 8000 |
| 2025-10-22 | 28.73 | $29.05 | 3441 |
| 2025-10-21 | 28.69 | $28.92 | 2213 |
| 2025-10-20 | 28.66 | $28.93 | 1035 |
| 2025-10-17 | 28.64 | $28.82 | 9300 |
| 2025-10-16 | 28.63 | $28.62 | 12300 |
| 2025-10-15 | 28.66 | $28.77 | 7500 |
| 2025-10-14 | 28.68 | $28.71 | 5131 |
| 2025-10-13 | 28.70 | $28.61 | 5837 |
| 2025-10-10 | 28.76 | $28.52 | 1143 |
| 2025-10-09 | 28.84 | $28.68 | 1400 |
| 2025-10-08 | 28.91 | $28.91 | 1700 |
| 2025-10-07 | 28.94 | $28.84 | 3646 |
| 2025-10-06 | 28.99 | $29.11 | 11808 |
| 2025-10-03 | 29.00 | $29.23 | 4600 |
| 2025-10-02 | 28.98 | $29.04 | 1300 |
| 2025-10-01 | 29.00 | $29.05 | 858300 |
| 2025-09-30 | 29.02 | $28.94 | 2300 |
| 2025-09-29 | 29.07 | $28.71 | 5533 |
| 2025-09-26 | 29.18 | $28.69 | 217904 |
| 2025-09-25 | 29.31 | $28.63 | 11800 |
| 2025-09-24 | 29.48 | $28.87 | 709 |
| 2025-09-23 | 29.62 | $29.16 | 3100 |
| 2025-09-22 | 29.73 | $29.42 | 3000 |
| 2025-09-19 | 29.80 | $29.76 | 2900 |
| 2025-09-18 | 29.81 | $29.82 | 136600 |
| 2025-09-17 | 29.80 | $29.77 | 2401 |
| 2025-09-16 | 29.81 | $29.84 | 2200 |
| 2025-09-15 | 29.81 | $30.02 | 2400 |
| 2025-09-12 | 29.76 | $29.92 | 12319 |
| 2025-09-11 | 29.73 | $30.09 | 25201 |
| 2025-09-10 | 29.66 | $29.69 | 5215 |
| 2025-09-09 | 29.66 | $29.76 | 719 |
| 2025-09-08 | 29.65 | $29.92 | 2100 |
| 2025-09-05 | 29.60 | $29.71 | 3716 |
| 2025-09-04 | 29.59 | $29.58 | 269826 |
| 2025-09-03 | 29.61 | $29.29 | 3700 |
| 2025-09-02 | 29.69 | $29.32 | 4300 |
| 2025-08-29 | 29.78 | $29.64 | 2240 |
| 2025-08-28 | 29.82 | $29.73 | 1600 |
| 2025-08-27 | 29.84 | $29.67 | 748 |
| 2025-08-26 | 29.88 | $29.76 | 617 |
| 2025-08-25 | 29.91 | $29.87 | 12000 |
| 2025-08-22 | 29.92 | $30.28 | 2124 |
| 2025-08-21 | 29.84 | $29.94 | 4001 |
| 2025-08-20 | 29.83 | $29.97 | 825 |
| 2025-08-19 | 29.80 | $29.85 | 2018 |
| 2025-08-18 | 29.80 | $30.11 | 600 |
| 2025-08-15 | 29.74 | $29.95 | 1100 |
| 2025-08-14 | 29.71 | $29.88 | 1300 |
| 2025-08-13 | 29.69 | $29.93 | 731 |
| 2025-08-12 | 29.65 | $29.74 | 3437 |
| 2025-08-11 | 29.65 | $29.41 | 2222 |
| 2025-08-08 | 29.72 | $29.60 | 20938 |
| 2025-08-07 | 29.76 | $29.67 | 2700 |
| 2025-08-06 | 29.80 | $29.67 | 700 |
| 2025-08-05 | 29.84 | $29.69 | 6700 |
| 2025-08-04 | 29.88 | $29.86 | 14540 |
| 2025-08-01 | 29.90 | $29.62 | 2300 |
| 2025-07-31 | 29.96 | $29.48 | 600 |
| 2025-07-30 | 30.07 | $29.92 | 20010 |
| 2025-07-29 | 30.11 | $29.84 | 10600 |
| 2025-07-28 | 30.17 | $29.74 | 5600 |
| 2025-07-25 | 30.25 | $30.15 | 4707 |
| 2025-07-24 | 30.27 | $30.34 | 2837 |
| 2025-07-23 | 30.24 | $30.45 | 511 |
| 2025-07-22 | 30.19 | $30.12 | 4100 |
| 2025-07-21 | 30.20 | $30.14 | 4300 |
| 2025-07-18 | 30.21 | $30.12 | 1747 |
| 2025-07-17 | 30.22 | $30.18 | 335540 |
| 2025-07-16 | 30.22 | $30.03 | 3122 |
| 2025-07-15 | 30.25 | $29.74 | 2900 |
| 2025-07-14 | 30.35 | $30.10 | 11500 |
| 2025-07-11 | 30.38 | $30.08 | 2600 |
| 2025-07-10 | 30.43 | $30.41 | 600 |
| 2025-07-09 | 30.41 | $30.39 | 3100 |
| 2025-07-08 | 30.39 | $30.24 | 2520 |
| 2025-07-07 | 30.40 | $30.08 | 6937 |
| 2025-07-03 | 30.44 | $30.21 | 4740 |
| 2025-07-02 | 30.47 | $30.26 | 6236 |
| 2025-07-01 | 30.48 | $30.45 | 11103 |
| 2025-06-30 | 30.45 | $30.60 | 4700 |
| 2025-06-27 | 30.39 | $30.42 | 2200 |
| 2025-06-26 | 30.35 | $30.19 | 6400 |
| 2025-06-25 | 30.35 | $30.14 | 504 |
| 2025-06-24 | 30.36 | $30.29 | 8112 |
| 2025-06-23 | 30.35 | $30.07 | 4730 |
| 2025-06-20 | 30.37 | $29.69 | 5900 |
| 2025-06-18 | 30.47 | $30.07 | 2149 |
| 2025-06-17 | 30.51 | $30.02 | 4824 |
| 2025-06-16 | 30.56 | $30.35 | 7700 |
| 2025-06-13 | 30.55 | $30.16 | 6231 |
| 2025-06-12 | 30.57 | $30.48 | 6543 |
| 2025-06-11 | 30.53 | $30.34 | 5147 |
| 2025-06-10 | 30.50 | $30.26 | 4935 |
| 2025-06-09 | 30.49 | $30.28 | 5509 |
| 2025-06-06 | 30.46 | $30.19 | 23800 |
| 2025-06-05 | 30.45 | $30.26 | 3040 |
| 2025-06-04 | 30.41 | $30.37 | 2900 |
| 2025-06-03 | 30.35 | $30.19 | 17800 |
| 2025-06-02 | 30.30 | $30.44 | 2400 |
| 2025-05-30 | 30.20 | $30.06 | 7500 |
| 2025-05-29 | 30.15 | $29.99 | 13034 |
| 2025-05-28 | 30.10 | $30.06 | 37524 |
| 2025-05-27 | 30.03 | $30.27 | 1400 |
| 2025-05-23 | 29.90 | $29.90 | 1100 |
| 2025-05-22 | 29.82 | $29.70 | 6500 |
| 2025-05-21 | 29.77 | $29.77 | 10300 |
| 2025-05-20 | 29.69 | $29.87 | 15901 |
| 2025-05-19 | 29.58 | $29.81 | 17700 |
| 2025-05-16 | 29.45 | $29.47 | 3300 |
| 2025-05-15 | 29.37 | $29.44 | 12510 |
| 2025-05-14 | 29.28 | $29.02 | 7800 |
| 2025-05-13 | 29.26 | $29.08 | 5538 |
| 2025-05-12 | 29.22 | $28.87 | 30127 |
| 2025-05-09 | 29.22 | $29.13 | 21107 |
| 2025-05-08 | 29.15 | $29.07 | 2524 |
| 2025-05-07 | 29.09 | $29.14 | 3036 |
| 2025-05-06 | 28.99 | $29.22 | 700 |
| 2025-05-05 | 28.86 | $29.22 | 2048 |
| 2025-05-02 | 28.70 | $29.18 | 2620 |
| 2025-05-01 | 28.53 | $28.88 | 2010 |
| 2025-04-30 | 28.38 | $28.90 | 2200 |
| 2025-04-29 | 28.20 | $28.61 | 9800 |
| 2025-04-28 | 28.05 | $28.53 | 1107 |
| 2025-04-25 | 27.89 | $28.35 | 100 |
| 2025-04-24 | 27.74 | $28.46 | 3900 |
| 2025-04-23 | 27.55 | $28.15 | 1519 |
| 2025-04-22 | 27.38 | $28.15 | 5000 |
| 2025-04-21 | 27.18 | $27.86 | 300 |
| 2025-04-17 | 27.02 | $27.90 | 422 |
| 2025-04-16 | 26.81 | $27.70 | 4200 |
| 2025-04-15 | 26.62 | $27.63 | 3140 |
| 2025-04-14 | 26.41 | $27.38 | 1012 |
| 2025-04-11 | 26.22 | $27.00 | 5204 |
| 2025-04-10 | 26.08 | $26.31 | 7700 |
| 2025-04-09 | 26.06 | $26.79 | 8925 |
| 2025-04-08 | 25.94 | $24.71 | 7200 |
| 2025-04-07 | 26.24 | $24.81 | 24100 |
| 2025-04-04 | 26.58 | $25.27 | 869617 |
| 2025-04-03 | 26.87 | $26.79 | 2600 |
| 2025-04-02 | 26.88 | $26.90 | 1408 |
| 2025-04-01 | 26.88 | $26.75 | 733 |
| 2025-03-31 | 26.90 | $26.63 | 6400 |
| 2025-03-28 | 26.96 | $26.78 | 1902 |
| 2025-03-27 | 26.99 | $26.93 | 100 |
| 2025-03-26 | 27.00 | $26.84 | 700 |
| 2025-03-25 | 27.02 | $27.14 | 400 |
| 2025-03-24 | 26.99 | $26.84 | 8300 |
| 2025-03-21 | 27.01 | $26.84 | 22400 |
| 2025-03-20 | 27.03 | $26.99 | 702 |
| 2025-03-19 | 27.03 | $27.13 | 102 |
| 2025-03-18 | 27.00 | $26.93 | 1129 |
| 2025-03-17 | 27.00 | $27.12 | 838 |
| 2025-03-14 | 26.96 | $26.91 | 20900 |
| 2025-03-13 | 26.96 | $26.40 | 500 |
| 2025-03-12 | 27.07 | $26.73 | 642 |
| 2025-03-11 | 27.12 | $26.61 | 1200 |
| 2025-03-10 | 27.21 | $26.79 | 700 |
| 2025-03-07 | 27.27 | $27.22 | 900 |
| 2025-03-06 | 27.25 | $27.01 | 1500 |
| 2025-03-05 | 27.27 | $27.42 | 1500 |
| 2025-03-04 | 27.21 | $27.08 | 1300 |
| 2025-03-03 | 27.20 | $27.02 | 15238 |
| 2025-02-28 | 27.20 | $26.85 | 2729 |
| 2025-02-27 | 27.24 | $26.85 | 1900 |
| 2025-02-26 | 27.28 | $27.11 | 1104 |
| 2025-02-25 | 27.27 | $27.28 | 1300 |
| 2025-02-24 | 27.23 | $27.08 | 181600 |
| 2025-02-21 | 27.21 | $26.80 | 61706 |
| 2025-02-20 | 27.25 | $27.22 | 3800 |
| 2025-02-19 | 27.20 | $27.18 | 100 |
| 2025-02-18 | 27.15 | $27.34 | 1700 |
| 2025-02-14 | 27.06 | $27.31 | 4200 |
| 2025-02-13 | 26.95 | $27.48 | 2535 |
| 2025-02-12 | 26.79 | $27.02 | 1000 |
| 2025-02-11 | 26.70 | $26.88 | 6000 |
| 2025-02-10 | 26.62 | $26.78 | 47600 |
| 2025-02-07 | 26.55 | $26.75 | 600 |
| 2025-02-06 | 26.48 | $26.86 | 2100 |
| 2025-02-05 | 26.36 | $26.76 | 416 |
| 2025-02-04 | 26.25 | $26.51 | 400 |
| 2025-02-03 | 26.16 | $26.16 | 1048 |
| 2025-01-31 | 26.14 | $26.27 | 600 |
| 2025-01-30 | 26.09 | $26.58 | 404 |
| 2025-01-29 | 25.97 | $26.36 | 3114 |
| 2025-01-28 | 25.87 | $26.35 | 2300 |
| 2025-01-27 | 25.76 | $26.28 | 409 |
| 2025-01-24 | 25.64 | $26.32 | 4815 |
| 2025-01-23 | 25.50 | $26.27 | 830 |
| 2025-01-22 | 25.35 | $26.10 | 139 |
| 2025-01-21 | 25.20 | $25.97 | 1738 |
| 2025-01-17 | 25.06 | $25.40 | 2306 |
| 2025-01-16 | 25.03 | $25.36 | 2600 |
| 2025-01-15 | 24.99 | $25.16 | 2128 |
| 2025-01-14 | 25.00 | $24.94 | 9103 |
| 2025-01-13 | 25.05 | $24.91 | 1100 |
| 2025-01-10 | 25.12 | $24.95 | 1029 |
| 2025-01-08 | 25.20 | $25.26 | 1400 |
| 2025-01-07 | 25.22 | $25.21 | 2200 |
| 2025-01-06 | 25.26 | $25.20 | 1500 |
| 2025-01-03 | 25.31 | $25.26 | 100 |
| 2025-01-02 | 25.36 | $25.07 | 6837 |
| 2024-12-31 | 25.46 | $25.24 | 1200 |
| 2024-12-30 | 25.54 | $25.31 | 1100 |
| 2024-12-27 | 25.62 | $25.50 | 6400 |
| 2024-12-26 | 25.67 | $25.49 | 200 |
| 2024-12-24 | 25.74 | $25.43 | 216 |
| 2024-12-23 | 25.83 | $25.45 | 1842 |
| 2024-12-20 | 25.93 | $25.33 | 11523 |
| 2024-12-19 | 26.07 | $25.47 | 28218 |
| 2024-12-18 | 26.21 | $25.52 | 1515 |
| 2024-12-17 | 26.36 | $26.17 | 900 |
| 2024-12-16 | 26.40 | $26.25 | 100 |
| 2024-12-13 | 26.43 | $26.26 | 1200 |
| 2024-12-12 | 26.45 | $26.24 | 100 |
| 2024-12-11 | 26.49 | $26.49 | 508 |
| 2024-12-10 | 26.48 | $26.38 | 1500 |
| 2024-12-09 | 26.49 | $26.63 | 1200 |
| 2024-12-06 | 26.44 | $26.76 | 1904 |
| 2024-12-05 | 26.37 | $26.76 | 1427 |
| 2024-12-04 | 26.28 | $26.55 | 437 |
| 2024-12-03 | 26.22 | $26.51 | 1003 |
| 2024-12-02 | 26.15 | $26.54 | 4348 |
| 2024-11-29 | 26.08 | $26.54 | 205 |
| 2024-11-27 | 25.99 | $26.32 | 3847 |
| 2024-11-26 | 25.93 | $26.17 | 500 |
| 2024-11-25 | 25.90 | $26.25 | 749133 |
| 2024-11-22 | 25.84 | $26.14 | 812 |
| 2024-11-21 | 25.80 | $25.99 | 522 |
| 2024-11-20 | 25.79 | $25.79 | 300 |
| 2024-11-19 | 25.81 | $25.84 | 900 |
| 2024-11-18 | 25.84 | $25.82 | 1100 |
| 2024-11-15 | 25.87 | $25.74 | 911 |
| 2024-11-14 | 25.92 | $25.91 | 900 |
| 2024-11-13 | 25.95 | $25.93 | 200 |
| 2024-11-12 | 25.99 | $25.98 | 200 |
| 2024-11-11 | 26.01 | $26.29 | 202 |
| 2024-11-08 | 25.98 | $26.07 | 300 |
| 2024-11-07 | 25.99 | $26.56 | 1212 |
| 2024-11-06 | 25.90 | $26.03 | 1014 |
| 2024-11-05 | 25.92 | $25.97 | 729 |
| 2024-11-04 | 25.94 | $25.81 | 2200 |
| 2024-11-01 | 26.01 | $25.68 | 600 |
| 2024-10-31 | 26.12 | $25.67 | 1146 |
| 2024-10-30 | 26.24 | $25.95 | 400 |
| 2024-10-29 | 26.34 | $26.17 | 300 |
| 2024-10-28 | 26.40 | $26.35 | 111 |
| 2024-10-25 | 26.43 | $26.06 | 200 |
| 2024-10-24 | 26.53 | $26.27 | 110 |
| 2024-10-23 | 26.61 | $26.16 | 738 |
| 2024-10-22 | 26.72 | $26.40 | 100 |
| 2024-10-21 | 26.79 | $26.52 | 500 |
| 2024-10-18 | 26.86 | $26.81 | 111 |
| 2024-10-17 | 26.87 | $26.68 | 900 |
| 2024-10-16 | 26.92 | $26.67 | 718 |
| 2024-10-15 | 26.98 | $26.68 | 400 |
| 2024-10-14 | 27.04 | $27.09 | 400 |
| 2024-10-11 | 27.02 | $26.97 | 831 |
| 2024-10-10 | 27.03 | $26.73 | 1310 |
| 2024-10-09 | 27.09 | $26.87 | 214 |
| 2024-10-08 | 27.13 | $26.80 | 633 |
| 2024-10-07 | 27.19 | $26.81 | 628 |
| 2024-10-04 | 27.25 | $26.87 | 100 |
| 2024-10-03 | 27.32 | $26.85 | 315 |
| 2024-10-02 | 27.39 | $27.15 | 400 |
| 2024-10-01 | 27.42 | $27.19 | 100 |
| 2024-09-30 | 27.44 | $27.41 | 2500 |
| 2024-09-27 | 27.41 | $27.64 | 908 |
| 2024-09-26 | 27.33 | $27.73 | 100 |
| 2024-09-25 | 27.22 | $27.21 | 600 |
| 2024-09-24 | 27.19 | $27.32 | 213 |
| 2024-09-23 | 27.14 | $27.01 | 3029 |
| 2024-09-20 | 27.14 | $26.99 | 6129 |
| 2024-09-19 | 27.15 | $27.38 | 7400 |
| 2024-09-18 | 27.08 | $26.97 | 3000 |
| 2024-09-17 | 27.07 | $26.99 | 4900 |
| 2024-09-16 | 27.07 | $27.21 | 20039 |
| 2024-09-13 | 27.01 | $26.98 | 1833 |
| 2024-09-12 | 26.99 | $27.00 | 205900 |
| 2024-09-11 | 26.96 | $26.70 | 300 |
| 2024-09-10 | 26.99 | $26.42 | 1200 |
| 2024-09-09 | 27.09 | $26.48 | 545 |
| 2024-09-06 | 27.18 | $26.30 | 6202 |
| 2024-09-05 | 27.32 | $26.66 | 100 |
| 2024-09-04 | 27.41 | $27.02 | 100 |
| 2024-09-03 | 27.43 | $27.60 | — |
| 2024-08-30 | 27.33 | $27.60 | 5 |
| 2024-08-29 | 27.22 | $27.45 | 1500 |
| 2024-08-28 | 27.11 | $27.28 | — |
| 2024-08-27 | 27.02 | $27.28 | — |
| 2024-08-26 | 26.91 | $27.33 | — |
| 2024-08-23 | 26.77 | $27.37 | 1800 |
| 2024-08-22 | 26.60 | $26.96 | — |
| 2024-08-21 | 26.49 | $27.13 | 200 |
| 2024-08-20 | 26.32 | $26.91 | 100 |
| 2024-08-19 | 26.16 | $26.86 | 202 |
| 2024-08-16 | 25.99 | $26.51 | 200 |
| 2024-08-15 | 25.87 | $26.52 | — |
| 2024-08-14 | 25.73 | $26.16 | 100 |
| 2024-08-13 | 25.64 | $26.06 | — |
| 2024-08-12 | 25.55 | $25.58 | 217 |
| 2024-08-09 | 25.55 | $25.62 | — |
| 2024-08-08 | 25.55 | $25.57 | — |
| 2024-08-07 | 25.55 | $24.95 | 100 |
| 2024-08-06 | 25.69 | $25.08 | — |
| 2024-08-05 | 25.82 | $24.93 | 100 |
| 2024-08-02 | 26.00 | $25.38 | 100 |
| 2024-08-01 | 26.12 | $25.93 | — |
| 2024-07-31 | 26.14 | $26.48 | 100 |
| 2024-07-30 | 26.04 | $26.15 | 2738 |
| 2024-07-29 | 26.00 | $26.01 | — |
| 2024-07-26 | 25.98 | $26.10 | 100 |
| 2024-07-25 | 25.94 | $25.79 | 103 |
| 2024-07-24 | 25.95 | $25.84 | 700 |
| 2024-07-23 | 25.96 | $25.92 | — |
| 2024-07-22 | 25.95 | $26.01 | 100 |
| 2024-07-19 | 25.91 | $25.73 | 13100 |
| 2024-07-18 | 25.93 | $25.76 | 100 |
| 2024-07-17 | 25.95 | $26.01 | 3500 |
| 2024-07-16 | 25.92 | $26.11 | 3200 |
| 2024-07-15 | 25.85 | $26.01 | 100 |
| 2024-07-12 | 25.80 | $26.15 | — |
| 2024-07-11 | 25.71 | $25.95 | 100 |
| 2024-07-10 | 25.64 | $25.92 | 100 |
| 2024-07-09 | 25.57 | $25.60 | — |
| 2024-07-08 | 25.56 | $25.69 | — |
| 2024-07-05 | 25.53 | $25.70 | 100 |
| 2024-07-03 | 25.48 | $25.63 | 100 |
| 2024-07-02 | 25.45 | $25.28 | 4901 |
| 2024-07-01 | 25.48 | $25.28 | — |
| 2024-06-28 | 25.51 | $25.37 | 100 |
| 2024-06-27 | 25.54 | $25.41 | — |
| 2024-06-26 | 25.56 | $25.31 | — |
| 2024-06-25 | 25.60 | $25.50 | 100 |
| 2024-06-24 | 25.61 | $25.48 | 100 |
| 2024-06-21 | 25.62 | $25.40 | — |
| 2024-06-20 | 25.65 | $25.45 | — |
| 2024-06-18 | 25.67 | $25.55 | — |
| 2024-06-17 | 25.68 | $25.53 | 100 |
| 2024-06-14 | 25.69 | $25.47 | — |
| 2024-06-13 | 25.71 | $25.59 | — |
| 2024-06-12 | 25.71 | $25.78 | 504 |
| 2024-06-11 | 25.67 | $25.50 | 100 |
| 2024-06-10 | 25.68 | $25.65 | 1300 |
| 2024-06-07 | 25.66 | $25.67 | — |
| 2024-06-06 | 25.63 | $25.91 | 500 |
| 2024-06-05 | 25.55 | $25.87 | 100 |
| 2024-06-04 | 25.45 | $25.62 | 400 |
| 2024-06-03 | 25.40 | $25.47 | 100 |
| 2024-05-31 | 25.36 | $25.40 | 100 |
| 2024-05-30 | 25.33 | $25.08 | — |
| 2024-05-29 | 25.37 | $24.92 | — |
| 2024-05-28 | 25.44 | $25.28 | 100 |
| 2024-05-24 | 25.45 | $25.51 | — |
| 2024-05-23 | 25.41 | $25.29 | — |
| 2024-05-22 | 25.40 | $25.35 | — |
| 2024-05-21 | 25.39 | $25.47 | 4000 |
| 2024-05-20 | 25.34 | $25.46 | 100 |
| 2024-05-17 | 25.29 | $25.49 | 100 |
| 2024-05-16 | 25.22 | $25.49 | — |
| 2024-05-15 | 25.13 | $25.63 | — |
| 2024-05-14 | 25.01 | $25.38 | — |
| 2024-05-13 | 24.91 | $25.26 | 100 |
| 2024-05-10 | 24.83 | $25.22 | — |
| 2024-05-09 | 24.74 | $25.20 | — |
| 2024-05-08 | 24.64 | $25.11 | 100 |
| 2024-05-07 | 24.54 | $24.98 | 100 |
| 2024-05-06 | 24.45 | $24.88 | 100 |
| 2024-05-03 | 24.37 | $24.78 | — |
| 2024-05-02 | 24.30 | $24.53 | — |
| 2024-05-01 | 24.28 | $24.34 | 100 |
| 2024-04-30 | 24.29 | $24.23 | 100 |
| 2024-04-29 | 24.32 | $24.55 | — |
| 2024-04-26 | 24.30 | $24.49 | 200 |
| 2024-04-25 | 24.28 | $24.45 | 100 |
| 2024-04-24 | 24.28 | $24.58 | 200 |
| 2024-04-23 | 24.24 | $24.59 | 100 |
| 2024-04-22 | 24.20 | $24.32 | 618 |
| 2024-04-19 | 24.22 | $24.07 | 400 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
28.75
2026-07-24
Close Price
$28.74
Vol: 3055
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
24.05
Average
27.70
Maximum
30.80
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 28.75 | $28.74 | 3055 |
| 2026-07-23 | 28.84 | $28.90 | 4734 |
| 2026-07-22 | 28.89 | $29.26 | 914 |
| 2026-07-21 | 28.86 | $29.42 | 4115 |
| 2026-07-20 | 28.77 | $28.67 | 5614 |
| 2026-07-17 | 28.90 | $28.76 | 4640 |
| 2026-07-16 | 29.04 | $28.80 | 5448 |
| 2026-07-15 | 29.20 | $29.26 | 8820 |
| 2026-07-14 | 29.26 | $29.27 | 1348 |
| 2026-07-13 | 29.33 | $28.87 | 1019 |
| 2026-07-10 | 29.55 | $29.38 | 2800 |
| 2026-07-09 | 29.66 | $29.57 | 2300 |
| 2026-07-08 | 29.74 | $29.28 | 6000 |
| 2026-07-07 | 29.92 | $29.66 | 641 |
| 2026-07-06 | 30.03 | $30.31 | 1400 |
| 2026-07-02 | 29.96 | $29.75 | 3100 |
| 2026-07-01 | 30.04 | $29.71 | 1200 |
| 2026-06-30 | 30.16 | $29.98 | 2600 |
| 2026-06-29 | 30.21 | $29.83 | 2000 |
| 2026-06-26 | 30.33 | $29.80 | 1909 |
| 2026-06-25 | 30.47 | $30.36 | 4000 |
| 2026-06-24 | 30.47 | $29.98 | 16800 |
| 2026-06-23 | 30.58 | $30.14 | 3346 |
| 2026-06-22 | 30.66 | $31.10 | 4400 |
| 2026-06-18 | 30.44 | $30.97 | 7500 |
| 2026-06-17 | 30.22 | $30.64 | 5400 |
| 2026-06-16 | 30.05 | $30.54 | 14917 |
| 2026-06-15 | 29.87 | $30.79 | 2700 |
| 2026-06-12 | 29.58 | $30.35 | 2400 |
| 2026-06-11 | 29.35 | $30.26 | 2500 |
| 2026-06-10 | 29.11 | $28.77 | 3200 |
| 2026-06-09 | 29.29 | $29.02 | 2100 |
| 2026-06-08 | 29.44 | $29.17 | 8441 |
| 2026-06-05 | 29.57 | $28.59 | 5400 |
| 2026-06-04 | 29.91 | $29.73 | 4900 |
| 2026-06-03 | 29.96 | $29.69 | 2514 |
| 2026-06-02 | 30.04 | $30.02 | 1000 |
| 2026-06-01 | 30.02 | $30.04 | 2624 |
| 2026-05-29 | 29.99 | $30.21 | 1100 |
| 2026-05-28 | 29.90 | $30.19 | 723 |
| 2026-05-27 | 29.79 | $30.06 | 1700 |
| 2026-05-26 | 29.70 | $30.24 | 3600 |
| 2026-05-22 | 29.53 | $29.46 | 1400 |
| 2026-05-21 | 29.56 | $29.41 | 922 |
| 2026-05-20 | 29.62 | $29.14 | 2300 |
| 2026-05-19 | 29.77 | $28.76 | 1600 |
| 2026-05-18 | 30.07 | $29.02 | 6900 |
| 2026-05-15 | 30.36 | $29.17 | 1408 |
| 2026-05-14 | 30.64 | $29.88 | 6600 |
| 2026-05-13 | 30.76 | $30.22 | 900 |
| 2026-05-12 | 30.77 | $30.17 | 1600 |
| 2026-05-11 | 30.80 | $30.73 | 2236 |
| 2026-05-08 | 30.64 | $30.94 | 2500 |
| 2026-05-07 | 30.37 | $30.35 | 3805 |
| 2026-05-06 | 30.20 | $30.80 | 12600 |
| 2026-05-05 | 29.85 | $30.15 | 7200 |
| 2026-05-04 | 29.62 | $29.43 | 14726 |
| 2026-05-01 | 29.55 | $29.54 | 4600 |
| 2026-04-30 | 29.43 | $29.62 | 5726 |
| 2026-04-29 | 29.24 | $28.83 | 2606 |
| 2026-04-28 | 29.25 | $28.66 | 3400 |
| 2026-04-27 | 29.31 | $29.02 | 4400 |
| 2026-04-24 | 29.26 | $28.78 | 2300 |
| 2026-04-23 | 29.26 | $28.44 | 3100 |
| 2026-04-22 | 29.35 | $28.94 | 4300 |
| 2026-04-21 | 29.30 | $28.52 | 5112 |
| 2026-04-20 | 29.35 | $29.22 | 19500 |
| 2026-04-17 | 29.18 | $29.49 | 104224 |
| 2026-04-16 | 28.88 | $29.00 | 2800 |
| 2026-04-15 | 28.65 | $28.87 | 3549 |
| 2026-04-14 | 28.39 | $29.15 | 11800 |
| 2026-04-13 | 27.99 | $28.81 | 7023 |
| 2026-04-10 | 27.60 | $28.47 | 71000 |
| 2026-04-09 | 27.22 | $28.27 | 63429 |
| 2026-04-08 | 26.82 | $28.25 | 3030 |
| 2026-04-07 | 26.34 | $26.73 | 107313 |
| 2026-04-06 | 26.24 | $26.86 | 25618 |
| 2026-04-02 | 26.08 | $26.62 | 16446 |
| 2026-04-01 | 25.96 | $26.89 | 12106 |
| 2026-03-31 | 25.74 | $26.28 | 3616 |
| 2026-03-30 | 25.68 | $25.59 | 24824 |
| 2026-03-27 | 25.83 | $25.91 | 61848 |
| 2026-03-26 | 25.91 | $25.89 | 3716 |
| 2026-03-25 | 26.03 | $26.49 | 3400 |
| 2026-03-24 | 26.00 | $26.14 | 2100 |
| 2026-03-23 | 26.08 | $26.31 | 9600 |
| 2026-03-20 | 26.13 | $25.73 | 4100 |
| 2026-03-19 | 26.39 | $26.40 | 8735 |
| 2026-03-18 | 26.50 | $26.44 | 3300 |
| 2026-03-17 | 26.62 | $26.89 | 13314 |
| 2026-03-16 | 26.64 | $26.86 | 4024 |
| 2026-03-13 | 26.68 | $26.20 | 4624 |
| 2026-03-12 | 26.95 | $26.52 | 900 |
| 2026-03-11 | 27.18 | $27.12 | 1932 |
| 2026-03-10 | 27.28 | $26.99 | 3300 |
| 2026-03-09 | 27.44 | $27.08 | 3200 |
| 2026-03-06 | 27.62 | $27.00 | 2329 |
| 2026-03-05 | 27.86 | $27.17 | 511 |
| 2026-03-04 | 28.10 | $27.72 | 1317 |
| 2026-03-03 | 28.21 | $27.42 | 1800 |
| 2026-03-02 | 28.45 | $27.98 | 2219 |
| 2026-02-27 | 28.56 | $28.66 | 1942 |
| 2026-02-26 | 28.48 | $28.61 | 1247 |
| 2026-02-25 | 28.39 | $28.50 | 6727 |
| 2026-02-24 | 28.31 | $28.35 | 2400 |
| 2026-02-23 | 28.26 | $28.35 | 3732 |
| 2026-02-20 | 28.20 | $28.43 | 21300 |
| 2026-02-19 | 28.09 | $28.21 | 6737 |
| 2026-02-18 | 28.03 | $28.29 | 3900 |
| 2026-02-17 | 27.93 | $28.31 | 2400 |
| 2026-02-13 | 27.81 | $27.90 | 5500 |
| 2026-02-12 | 27.78 | $27.87 | 2200 |
| 2026-02-11 | 27.76 | $28.03 | 700 |
| 2026-02-10 | 27.69 | $27.97 | 2331 |
| 2026-02-09 | 27.62 | $28.05 | 1200 |
| 2026-02-06 | 27.51 | $27.65 | 4018 |
| 2026-02-05 | 27.51 | $27.18 | 3000 |
| 2026-02-04 | 27.66 | $27.46 | 2033 |
| 2026-02-03 | 27.76 | $27.68 | 1900 |
| 2026-02-02 | 27.81 | $27.72 | 1400 |
| 2026-01-30 | 27.86 | $27.51 | 5800 |
| 2026-01-29 | 27.99 | $27.96 | 4817 |
| 2026-01-28 | 28.00 | $27.94 | 2512 |
| 2026-01-27 | 28.02 | $28.27 | 5000 |
| 2026-01-26 | 27.94 | $27.95 | 8909 |
| 2026-01-23 | 27.95 | $27.95 | 2800 |
| 2026-01-22 | 27.96 | $27.76 | 2033 |
| 2026-01-21 | 28.04 | $27.74 | 4134 |
| 2026-01-20 | 28.13 | $27.56 | 2500 |
| 2026-01-16 | 28.30 | $28.16 | 3300 |
| 2026-01-15 | 28.32 | $28.14 | 9400 |
| 2026-01-14 | 28.35 | $28.10 | 2229 |
| 2026-01-13 | 28.39 | $28.14 | 7540 |
| 2026-01-12 | 28.43 | $28.65 | 8200 |
| 2026-01-09 | 28.31 | $28.40 | 6100 |
| 2026-01-08 | 28.23 | $28.27 | 13800 |
| 2026-01-07 | 28.19 | $28.07 | 3918 |
| 2026-01-06 | 28.19 | $28.14 | 2444 |
| 2026-01-05 | 28.17 | $28.11 | 37400 |
| 2026-01-02 | 28.15 | $28.01 | 345 |
| 2025-12-31 | 28.15 | $27.92 | 6427 |
| 2025-12-30 | 28.19 | $28.05 | 1100 |
| 2025-12-29 | 28.19 | $28.12 | 12524 |
| 2025-12-26 | 28.16 | $28.14 | 10500 |
| 2025-12-24 | 28.11 | $28.24 | 2300 |
| 2025-12-23 | 28.03 | $28.20 | 2718 |
| 2025-12-22 | 27.93 | $27.98 | 636 |
| 2025-12-19 | 27.88 | $27.93 | 11900 |
| 2025-12-18 | 27.84 | $27.85 | 4500 |
| 2025-12-17 | 27.81 | $27.62 | 7329 |
| 2025-12-16 | 27.85 | $27.84 | 2600 |
| 2025-12-15 | 27.82 | $27.88 | 5300 |
| 2025-12-12 | 27.77 | $27.76 | 4506 |
| 2025-12-11 | 27.76 | $27.82 | 1700 |
| 2025-12-10 | 27.72 | $27.77 | 2433 |
| 2025-12-09 | 27.68 | $27.68 | 2600 |
| 2025-12-08 | 27.67 | $27.82 | 7435 |
| 2025-12-05 | 27.61 | $27.88 | 4706 |
| 2025-12-04 | 27.52 | $27.86 | 4300 |
| 2025-12-03 | 27.42 | $27.69 | 1520 |
| 2025-12-02 | 27.35 | $27.49 | 4301 |
| 2025-12-01 | 27.33 | $27.59 | 2137 |
| 2025-11-28 | 27.28 | $27.80 | 300 |
| 2025-11-26 | 27.17 | $27.79 | 1705 |
| 2025-11-25 | 27.03 | $27.55 | 6300 |
| 2025-11-24 | 26.94 | $27.21 | 5500 |
| 2025-11-21 | 26.96 | $27.22 | 2200 |
| 2025-11-20 | 26.98 | $26.85 | 5443 |
| 2025-11-19 | 27.13 | $26.92 | 8949 |
| 2025-11-18 | 27.30 | $27.07 | 2533 |
| 2025-11-17 | 27.47 | $27.31 | 31736 |
| 2025-11-14 | 27.60 | $27.63 | 1100 |
| 2025-11-13 | 27.67 | $27.59 | 31129 |
| 2025-11-12 | 27.77 | $28.02 | 3100 |
| 2025-11-11 | 27.77 | $27.85 | 3328 |
| 2025-11-10 | 27.82 | $27.74 | 1700 |
| 2025-11-07 | 27.93 | $27.66 | 5015 |
| 2025-11-06 | 28.09 | $27.69 | 2645 |
| 2025-11-05 | 28.28 | $28.15 | 3500 |
| 2025-11-04 | 28.37 | $27.87 | 9522 |
| 2025-11-03 | 28.58 | $28.21 | 2900 |
| 2025-10-31 | 28.72 | $28.36 | 885109 |
| 2025-10-30 | 28.85 | $28.36 | 6722 |
| 2025-10-29 | 29.01 | $28.60 | 3221 |
| 2025-10-28 | 29.13 | $29.25 | 1100 |
| 2025-10-27 | 29.07 | $29.35 | 2800 |
| 2025-10-24 | 28.96 | $29.30 | 20835 |
| 2025-10-23 | 28.84 | $29.08 | 8000 |
| 2025-10-22 | 28.77 | $29.05 | 3441 |
| 2025-10-21 | 28.70 | $28.92 | 2213 |
| 2025-10-20 | 28.65 | $28.93 | 1035 |
| 2025-10-17 | 28.60 | $28.82 | 9300 |
| 2025-10-16 | 28.56 | $28.62 | 12300 |
| 2025-10-15 | 28.59 | $28.77 | 7500 |
| 2025-10-14 | 28.59 | $28.71 | 5131 |
| 2025-10-13 | 28.60 | $28.61 | 5837 |
| 2025-10-10 | 28.66 | $28.52 | 1143 |
| 2025-10-09 | 28.76 | $28.68 | 1400 |
| 2025-10-08 | 28.83 | $28.91 | 1700 |
| 2025-10-07 | 28.85 | $28.84 | 3646 |
| 2025-10-06 | 28.91 | $29.11 | 11808 |
| 2025-10-03 | 28.89 | $29.23 | 4600 |
| 2025-10-02 | 28.83 | $29.04 | 1300 |
| 2025-10-01 | 28.83 | $29.05 | 858300 |
| 2025-09-30 | 28.83 | $28.94 | 2300 |
| 2025-09-29 | 28.87 | $28.71 | 5533 |
| 2025-09-26 | 29.00 | $28.69 | 217904 |
| 2025-09-25 | 29.16 | $28.63 | 11800 |
| 2025-09-24 | 29.38 | $28.87 | 709 |
| 2025-09-23 | 29.58 | $29.16 | 3100 |
| 2025-09-22 | 29.73 | $29.42 | 3000 |
| 2025-09-19 | 29.83 | $29.76 | 2900 |
| 2025-09-18 | 29.85 | $29.82 | 136600 |
| 2025-09-17 | 29.85 | $29.77 | 2401 |
| 2025-09-16 | 29.86 | $29.84 | 2200 |
| 2025-09-15 | 29.86 | $30.02 | 2400 |
| 2025-09-12 | 29.80 | $29.92 | 12319 |
| 2025-09-11 | 29.76 | $30.09 | 25201 |
| 2025-09-10 | 29.65 | $29.69 | 5215 |
| 2025-09-09 | 29.65 | $29.76 | 719 |
| 2025-09-08 | 29.63 | $29.92 | 2100 |
| 2025-09-05 | 29.55 | $29.71 | 3716 |
| 2025-09-04 | 29.52 | $29.58 | 269826 |
| 2025-09-03 | 29.53 | $29.29 | 3700 |
| 2025-09-02 | 29.64 | $29.32 | 4300 |
| 2025-08-29 | 29.76 | $29.64 | 2240 |
| 2025-08-28 | 29.81 | $29.73 | 1600 |
| 2025-08-27 | 29.85 | $29.67 | 748 |
| 2025-08-26 | 29.91 | $29.76 | 617 |
| 2025-08-25 | 29.95 | $29.87 | 12000 |
| 2025-08-22 | 29.97 | $30.28 | 2124 |
| 2025-08-21 | 29.86 | $29.94 | 4001 |
| 2025-08-20 | 29.83 | $29.97 | 825 |
| 2025-08-19 | 29.79 | $29.85 | 2018 |
| 2025-08-18 | 29.78 | $30.11 | 600 |
| 2025-08-15 | 29.69 | $29.95 | 1100 |
| 2025-08-14 | 29.63 | $29.88 | 1300 |
| 2025-08-13 | 29.59 | $29.93 | 731 |
| 2025-08-12 | 29.51 | $29.74 | 3437 |
| 2025-08-11 | 29.49 | $29.41 | 2222 |
| 2025-08-08 | 29.57 | $29.60 | 20938 |
| 2025-08-07 | 29.60 | $29.67 | 2700 |
| 2025-08-06 | 29.63 | $29.67 | 700 |
| 2025-08-05 | 29.67 | $29.69 | 6700 |
| 2025-08-04 | 29.71 | $29.86 | 14540 |
| 2025-08-01 | 29.71 | $29.62 | 2300 |
| 2025-07-31 | 29.79 | $29.48 | 600 |
| 2025-07-30 | 29.93 | $29.92 | 20010 |
| 2025-07-29 | 29.96 | $29.84 | 10600 |
| 2025-07-28 | 30.03 | $29.74 | 5600 |
| 2025-07-25 | 30.15 | $30.15 | 4707 |
| 2025-07-24 | 30.17 | $30.34 | 2837 |
| 2025-07-23 | 30.12 | $30.45 | 511 |
| 2025-07-22 | 30.04 | $30.12 | 4100 |
| 2025-07-21 | 30.04 | $30.14 | 4300 |
| 2025-07-18 | 30.03 | $30.12 | 1747 |
| 2025-07-17 | 30.04 | $30.18 | 335540 |
| 2025-07-16 | 30.02 | $30.03 | 3122 |
| 2025-07-15 | 30.05 | $29.74 | 2900 |
| 2025-07-14 | 30.18 | $30.10 | 11500 |
| 2025-07-11 | 30.23 | $30.08 | 2600 |
| 2025-07-10 | 30.29 | $30.41 | 600 |
| 2025-07-09 | 30.26 | $30.39 | 3100 |
| 2025-07-08 | 30.22 | $30.24 | 2520 |
| 2025-07-07 | 30.23 | $30.08 | 6937 |
| 2025-07-03 | 30.29 | $30.21 | 4740 |
| 2025-07-02 | 30.32 | $30.26 | 6236 |
| 2025-07-01 | 30.34 | $30.45 | 11103 |
| 2025-06-30 | 30.30 | $30.60 | 4700 |
| 2025-06-27 | 30.20 | $30.42 | 2200 |
| 2025-06-26 | 30.14 | $30.19 | 6400 |
| 2025-06-25 | 30.14 | $30.14 | 504 |
| 2025-06-24 | 30.15 | $30.29 | 8112 |
| 2025-06-23 | 30.12 | $30.07 | 4730 |
| 2025-06-20 | 30.15 | $29.69 | 5900 |
| 2025-06-18 | 30.30 | $30.07 | 2149 |
| 2025-06-17 | 30.36 | $30.02 | 4824 |
| 2025-06-16 | 30.45 | $30.35 | 7700 |
| 2025-06-13 | 30.45 | $30.16 | 6231 |
| 2025-06-12 | 30.50 | $30.48 | 6543 |
| 2025-06-11 | 30.46 | $30.34 | 5147 |
| 2025-06-10 | 30.44 | $30.26 | 4935 |
| 2025-06-09 | 30.45 | $30.28 | 5509 |
| 2025-06-06 | 30.44 | $30.19 | 23800 |
| 2025-06-05 | 30.45 | $30.26 | 3040 |
| 2025-06-04 | 30.44 | $30.37 | 2900 |
| 2025-06-03 | 30.38 | $30.19 | 17800 |
| 2025-06-02 | 30.36 | $30.44 | 2400 |
| 2025-05-30 | 30.24 | $30.06 | 7500 |
| 2025-05-29 | 30.21 | $29.99 | 13034 |
| 2025-05-28 | 30.19 | $30.06 | 37524 |
| 2025-05-27 | 30.13 | $30.27 | 1400 |
| 2025-05-23 | 29.99 | $29.90 | 1100 |
| 2025-05-22 | 29.92 | $29.70 | 6500 |
| 2025-05-21 | 29.89 | $29.77 | 10300 |
| 2025-05-20 | 29.83 | $29.87 | 15901 |
| 2025-05-19 | 29.70 | $29.81 | 17700 |
| 2025-05-16 | 29.57 | $29.47 | 3300 |
| 2025-05-15 | 29.50 | $29.44 | 12510 |
| 2025-05-14 | 29.41 | $29.02 | 7800 |
| 2025-05-13 | 29.44 | $29.08 | 5538 |
| 2025-05-12 | 29.43 | $28.87 | 30127 |
| 2025-05-09 | 29.49 | $29.13 | 21107 |
| 2025-05-08 | 29.46 | $29.07 | 2524 |
| 2025-05-07 | 29.44 | $29.14 | 3036 |
| 2025-05-06 | 29.37 | $29.22 | 700 |
| 2025-05-05 | 29.26 | $29.22 | 2048 |
| 2025-05-02 | 29.11 | $29.18 | 2620 |
| 2025-05-01 | 28.92 | $28.88 | 2010 |
| 2025-04-30 | 28.78 | $28.90 | 2200 |
| 2025-04-29 | 28.59 | $28.61 | 9800 |
| 2025-04-28 | 28.43 | $28.53 | 1107 |
| 2025-04-25 | 28.27 | $28.35 | 100 |
| 2025-04-24 | 28.11 | $28.46 | 3900 |
| 2025-04-23 | 27.87 | $28.15 | 1519 |
| 2025-04-22 | 27.68 | $28.15 | 5000 |
| 2025-04-21 | 27.43 | $27.86 | 300 |
| 2025-04-17 | 27.22 | $27.90 | 422 |
| 2025-04-16 | 26.94 | $27.70 | 4200 |
| 2025-04-15 | 26.67 | $27.63 | 3140 |
| 2025-04-14 | 26.36 | $27.38 | 1012 |
| 2025-04-11 | 26.06 | $27.00 | 5204 |
| 2025-04-10 | 25.82 | $26.31 | 7700 |
| 2025-04-09 | 25.75 | $26.79 | 8925 |
| 2025-04-08 | 25.52 | $24.71 | 7200 |
| 2025-04-07 | 25.91 | $24.81 | 24100 |
| 2025-04-04 | 26.36 | $25.27 | 869617 |
| 2025-04-03 | 26.76 | $26.79 | 2600 |
| 2025-04-02 | 26.78 | $26.90 | 1408 |
| 2025-04-01 | 26.76 | $26.75 | 733 |
| 2025-03-31 | 26.79 | $26.63 | 6400 |
| 2025-03-28 | 26.86 | $26.78 | 1902 |
| 2025-03-27 | 26.90 | $26.93 | 100 |
| 2025-03-26 | 26.90 | $26.84 | 700 |
| 2025-03-25 | 26.93 | $27.14 | 400 |
| 2025-03-24 | 26.87 | $26.84 | 8300 |
| 2025-03-21 | 26.90 | $26.84 | 22400 |
| 2025-03-20 | 26.93 | $26.99 | 702 |
| 2025-03-19 | 26.92 | $27.13 | 102 |
| 2025-03-18 | 26.87 | $26.93 | 1129 |
| 2025-03-17 | 26.86 | $27.12 | 838 |
| 2025-03-14 | 26.80 | $26.91 | 20900 |
| 2025-03-13 | 26.79 | $26.40 | 500 |
| 2025-03-12 | 26.94 | $26.73 | 642 |
| 2025-03-11 | 27.01 | $26.61 | 1200 |
| 2025-03-10 | 27.14 | $26.79 | 700 |
| 2025-03-07 | 27.24 | $27.22 | 900 |
| 2025-03-06 | 27.22 | $27.01 | 1500 |
| 2025-03-05 | 27.27 | $27.42 | 1500 |
| 2025-03-04 | 27.18 | $27.08 | 1300 |
| 2025-03-03 | 27.19 | $27.02 | 15238 |
| 2025-02-28 | 27.21 | $26.85 | 2729 |
| 2025-02-27 | 27.28 | $26.85 | 1900 |
| 2025-02-26 | 27.37 | $27.11 | 1104 |
| 2025-02-25 | 27.39 | $27.28 | 1300 |
| 2025-02-24 | 27.35 | $27.08 | 181600 |
| 2025-02-21 | 27.37 | $26.80 | 61706 |
| 2025-02-20 | 27.46 | $27.22 | 3800 |
| 2025-02-19 | 27.44 | $27.18 | 100 |
| 2025-02-18 | 27.42 | $27.34 | 1700 |
| 2025-02-14 | 27.34 | $27.31 | 4200 |
| 2025-02-13 | 27.23 | $27.48 | 2535 |
| 2025-02-12 | 27.05 | $27.02 | 1000 |
| 2025-02-11 | 26.96 | $26.88 | 6000 |
| 2025-02-10 | 26.89 | $26.78 | 47600 |
| 2025-02-07 | 26.83 | $26.75 | 600 |
| 2025-02-06 | 26.76 | $26.86 | 2100 |
| 2025-02-05 | 26.64 | $26.76 | 416 |
| 2025-02-04 | 26.51 | $26.51 | 400 |
| 2025-02-03 | 26.43 | $26.16 | 1048 |
| 2025-01-31 | 26.43 | $26.27 | 600 |
| 2025-01-30 | 26.40 | $26.58 | 404 |
| 2025-01-29 | 26.26 | $26.36 | 3114 |
| 2025-01-28 | 26.15 | $26.35 | 2300 |
| 2025-01-27 | 26.02 | $26.28 | 409 |
| 2025-01-24 | 25.87 | $26.32 | 4815 |
| 2025-01-23 | 25.68 | $26.27 | 830 |
| 2025-01-22 | 25.47 | $26.10 | 139 |
| 2025-01-21 | 25.26 | $25.97 | 1738 |
| 2025-01-17 | 25.05 | $25.40 | 2306 |
| 2025-01-16 | 24.97 | $25.36 | 2600 |
| 2025-01-15 | 24.89 | $25.16 | 2128 |
| 2025-01-14 | 24.87 | $24.94 | 9103 |
| 2025-01-13 | 24.92 | $24.91 | 1100 |
| 2025-01-10 | 24.99 | $24.95 | 1029 |
| 2025-01-08 | 25.07 | $25.26 | 1400 |
| 2025-01-07 | 25.07 | $25.21 | 2200 |
| 2025-01-06 | 25.10 | $25.20 | 1500 |
| 2025-01-03 | 25.14 | $25.26 | 100 |
| 2025-01-02 | 25.18 | $25.07 | 6837 |
| 2024-12-31 | 25.28 | $25.24 | 1200 |
| 2024-12-30 | 25.37 | $25.31 | 1100 |
| 2024-12-27 | 25.45 | $25.50 | 6400 |
| 2024-12-26 | 25.50 | $25.49 | 200 |
| 2024-12-24 | 25.57 | $25.43 | 216 |
| 2024-12-23 | 25.68 | $25.45 | 1842 |
| 2024-12-20 | 25.80 | $25.33 | 11523 |
| 2024-12-19 | 25.99 | $25.47 | 28218 |
| 2024-12-18 | 26.19 | $25.52 | 1515 |
| 2024-12-17 | 26.41 | $26.17 | 900 |
| 2024-12-16 | 26.47 | $26.25 | 100 |
| 2024-12-13 | 26.52 | $26.26 | 1200 |
| 2024-12-12 | 26.57 | $26.24 | 100 |
| 2024-12-11 | 26.65 | $26.49 | 508 |
| 2024-12-10 | 26.65 | $26.38 | 1500 |
| 2024-12-09 | 26.69 | $26.63 | 1200 |
| 2024-12-06 | 26.65 | $26.76 | 1904 |
| 2024-12-05 | 26.56 | $26.76 | 1427 |
| 2024-12-04 | 26.45 | $26.55 | 437 |
| 2024-12-03 | 26.38 | $26.51 | 1003 |
| 2024-12-02 | 26.31 | $26.54 | 4348 |
| 2024-11-29 | 26.20 | $26.54 | 205 |
| 2024-11-27 | 26.08 | $26.32 | 3847 |
| 2024-11-26 | 26.00 | $26.17 | 500 |
| 2024-11-25 | 25.94 | $26.25 | 749133 |
| 2024-11-22 | 25.86 | $26.14 | 812 |
| 2024-11-21 | 25.79 | $25.99 | 522 |
| 2024-11-20 | 25.75 | $25.79 | 300 |
| 2024-11-19 | 25.77 | $25.84 | 900 |
| 2024-11-18 | 25.79 | $25.82 | 1100 |
| 2024-11-15 | 25.82 | $25.74 | 911 |
| 2024-11-14 | 25.88 | $25.91 | 900 |
| 2024-11-13 | 25.91 | $25.93 | 200 |
| 2024-11-12 | 25.94 | $25.98 | 200 |
| 2024-11-11 | 25.96 | $26.29 | 202 |
| 2024-11-08 | 25.90 | $26.07 | 300 |
| 2024-11-07 | 25.89 | $26.56 | 1212 |
| 2024-11-06 | 25.73 | $26.03 | 1014 |
| 2024-11-05 | 25.71 | $25.97 | 729 |
| 2024-11-04 | 25.71 | $25.81 | 2200 |
| 2024-11-01 | 25.77 | $25.68 | 600 |
| 2024-10-31 | 25.88 | $25.67 | 1146 |
| 2024-10-30 | 26.03 | $25.95 | 400 |
| 2024-10-29 | 26.13 | $26.17 | 300 |
| 2024-10-28 | 26.19 | $26.35 | 111 |
| 2024-10-25 | 26.21 | $26.06 | 200 |
| 2024-10-24 | 26.32 | $26.27 | 110 |
| 2024-10-23 | 26.40 | $26.16 | 738 |
| 2024-10-22 | 26.54 | $26.40 | 100 |
| 2024-10-21 | 26.63 | $26.52 | 500 |
| 2024-10-18 | 26.71 | $26.81 | 111 |
| 2024-10-17 | 26.71 | $26.68 | 900 |
| 2024-10-16 | 26.76 | $26.67 | 718 |
| 2024-10-15 | 26.82 | $26.68 | 400 |
| 2024-10-14 | 26.90 | $27.09 | 400 |
| 2024-10-11 | 26.87 | $26.97 | 831 |
| 2024-10-10 | 26.86 | $26.73 | 1310 |
| 2024-10-09 | 26.94 | $26.87 | 214 |
| 2024-10-08 | 26.98 | $26.80 | 633 |
| 2024-10-07 | 27.06 | $26.81 | 628 |
| 2024-10-04 | 27.15 | $26.87 | 100 |
| 2024-10-03 | 27.25 | $26.85 | 315 |
| 2024-10-02 | 27.37 | $27.15 | 400 |
| 2024-10-01 | 27.41 | $27.19 | 100 |
| 2024-09-30 | 27.46 | $27.41 | 2500 |
| 2024-09-27 | 27.43 | $27.64 | 908 |
| 2024-09-26 | 27.33 | $27.73 | 100 |
| 2024-09-25 | 27.18 | $27.21 | 600 |
| 2024-09-24 | 27.15 | $27.32 | 213 |
| 2024-09-23 | 27.08 | $27.01 | 3029 |
| 2024-09-20 | 27.09 | $26.99 | 6129 |
| 2024-09-19 | 27.11 | $27.38 | 7400 |
| 2024-09-18 | 27.00 | $26.97 | 3000 |
| 2024-09-17 | 27.01 | $26.99 | 4900 |
| 2024-09-16 | 27.00 | $27.21 | 20039 |
| 2024-09-13 | 26.92 | $26.98 | 1833 |
| 2024-09-12 | 26.89 | $27.00 | 205900 |
| 2024-09-11 | 26.86 | $26.70 | 300 |
| 2024-09-10 | 26.90 | $26.42 | 1200 |
| 2024-09-09 | 27.05 | $26.48 | 545 |
| 2024-09-06 | 27.20 | $26.30 | 6202 |
| 2024-09-05 | 27.44 | $26.66 | 100 |
| 2024-09-04 | 27.60 | $27.02 | 100 |
| 2024-09-03 | 27.69 | $27.60 | — |
| 2024-08-30 | 27.60 | $27.60 | 5 |
| 2024-08-29 | 27.48 | $27.45 | 1500 |
| 2024-08-28 | 27.38 | $27.28 | — |
| 2024-08-27 | 27.30 | $27.28 | — |
| 2024-08-26 | 27.20 | $27.33 | — |
| 2024-08-23 | 27.04 | $27.37 | 1800 |
| 2024-08-22 | 26.84 | $26.96 | — |
| 2024-08-21 | 26.71 | $27.13 | 200 |
| 2024-08-20 | 26.49 | $26.91 | 100 |
| 2024-08-19 | 26.30 | $26.86 | 202 |
| 2024-08-16 | 26.07 | $26.51 | 200 |
| 2024-08-15 | 25.90 | $26.52 | — |
| 2024-08-14 | 25.69 | $26.16 | 100 |
| 2024-08-13 | 25.55 | $26.06 | — |
| 2024-08-12 | 25.41 | $25.58 | 217 |
| 2024-08-09 | 25.39 | $25.62 | — |
| 2024-08-08 | 25.36 | $25.57 | — |
| 2024-08-07 | 25.35 | $24.95 | 100 |
| 2024-08-06 | 25.52 | $25.08 | — |
| 2024-08-05 | 25.70 | $24.93 | 100 |
| 2024-08-02 | 25.96 | $25.38 | 100 |
| 2024-08-01 | 26.14 | $25.93 | — |
| 2024-07-31 | 26.18 | $26.48 | 100 |
| 2024-07-30 | 26.06 | $26.15 | 2738 |
| 2024-07-29 | 26.01 | $26.01 | — |
| 2024-07-26 | 25.99 | $26.10 | 100 |
| 2024-07-25 | 25.93 | $25.79 | 103 |
| 2024-07-24 | 25.96 | $25.84 | 700 |
| 2024-07-23 | 25.98 | $25.92 | — |
| 2024-07-22 | 25.98 | $26.01 | 100 |
| 2024-07-19 | 25.94 | $25.73 | 13100 |
| 2024-07-18 | 25.98 | $25.76 | 100 |
| 2024-07-17 | 26.02 | $26.01 | 3500 |
| 2024-07-16 | 25.99 | $26.11 | 3200 |
| 2024-07-15 | 25.91 | $26.01 | 100 |
| 2024-07-12 | 25.85 | $26.15 | — |
| 2024-07-11 | 25.73 | $25.95 | 100 |
| 2024-07-10 | 25.64 | $25.92 | 100 |
| 2024-07-09 | 25.54 | $25.60 | — |
| 2024-07-08 | 25.52 | $25.69 | — |
| 2024-07-05 | 25.47 | $25.70 | 100 |
| 2024-07-03 | 25.40 | $25.63 | 100 |
| 2024-07-02 | 25.34 | $25.28 | 4901 |
| 2024-07-01 | 25.38 | $25.28 | — |
| 2024-06-28 | 25.43 | $25.37 | 100 |
| 2024-06-27 | 25.46 | $25.41 | — |
| 2024-06-26 | 25.48 | $25.31 | — |
| 2024-06-25 | 25.54 | $25.50 | 100 |
| 2024-06-24 | 25.55 | $25.48 | 100 |
| 2024-06-21 | 25.57 | $25.40 | — |
| 2024-06-20 | 25.62 | $25.45 | — |
| 2024-06-18 | 25.66 | $25.55 | — |
| 2024-06-17 | 25.68 | $25.53 | 100 |
| 2024-06-14 | 25.71 | $25.47 | — |
| 2024-06-13 | 25.75 | $25.59 | — |
| 2024-06-12 | 25.77 | $25.78 | 504 |
| 2024-06-11 | 25.73 | $25.50 | 100 |
| 2024-06-10 | 25.76 | $25.65 | 1300 |
| 2024-06-07 | 25.76 | $25.67 | — |
| 2024-06-06 | 25.73 | $25.91 | 500 |
| 2024-06-05 | 25.63 | $25.87 | 100 |
| 2024-06-04 | 25.51 | $25.62 | 400 |
| 2024-06-03 | 25.44 | $25.47 | 100 |
| 2024-05-31 | 25.40 | $25.40 | 100 |
| 2024-05-30 | 25.38 | $25.08 | — |
| 2024-05-29 | 25.44 | $24.92 | — |
| 2024-05-28 | 25.57 | $25.28 | 100 |
| 2024-05-24 | 25.61 | $25.51 | — |
| 2024-05-23 | 25.58 | $25.29 | — |
| 2024-05-22 | 25.61 | $25.35 | — |
| 2024-05-21 | 25.62 | $25.47 | 4000 |
| 2024-05-20 | 25.59 | $25.46 | 100 |
| 2024-05-17 | 25.54 | $25.49 | 100 |
| 2024-05-16 | 25.48 | $25.49 | — |
| 2024-05-15 | 25.40 | $25.63 | — |
| 2024-05-14 | 25.25 | $25.38 | — |
| 2024-05-13 | 25.14 | $25.26 | 100 |
| 2024-05-10 | 25.04 | $25.22 | — |
| 2024-05-09 | 24.93 | $25.20 | — |
| 2024-05-08 | 24.80 | $25.11 | 100 |
| 2024-05-07 | 24.67 | $24.98 | 100 |
| 2024-05-06 | 24.55 | $24.88 | 100 |
| 2024-05-03 | 24.44 | $24.78 | — |
| 2024-05-02 | 24.33 | $24.53 | — |
| 2024-05-01 | 24.29 | $24.34 | 100 |
| 2024-04-30 | 24.29 | $24.23 | 100 |
| 2024-04-29 | 24.33 | $24.55 | — |
| 2024-04-26 | 24.29 | $24.49 | 200 |
| 2024-04-25 | 24.25 | $24.45 | 100 |
| 2024-04-24 | 24.22 | $24.58 | 200 |
| 2024-04-23 | 24.15 | $24.59 | 100 |
| 2024-04-22 | 24.06 | $24.32 | 618 |
| 2024-04-19 | 24.05 | $24.07 | 400 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.35
2026-07-24
Close Price
$28.74
Vol: 3055
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.13
Average
51.32
Maximum
70.78
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 44.35 | $28.74 | 3055 |
| 2026-07-23 | 45.47 | $28.90 | 4734 |
| 2026-07-22 | 48.07 | $29.26 | 914 |
| 2026-07-21 | 49.26 | $29.42 | 4115 |
| 2026-07-20 | 42.98 | $28.67 | 5614 |
| 2026-07-17 | 43.59 | $28.76 | 4640 |
| 2026-07-16 | 43.86 | $28.80 | 5448 |
| 2026-07-15 | 46.98 | $29.26 | 8820 |
| 2026-07-14 | 47.05 | $29.27 | 1348 |
| 2026-07-13 | 43.91 | $28.87 | 1019 |
| 2026-07-10 | 47.30 | $29.38 | 2800 |
| 2026-07-09 | 48.63 | $29.57 | 2300 |
| 2026-07-08 | 46.45 | $29.28 | 6000 |
| 2026-07-07 | 49.05 | $29.66 | 641 |
| 2026-07-06 | 53.94 | $30.31 | 1400 |
| 2026-07-02 | 49.84 | $29.75 | 3100 |
| 2026-07-01 | 49.54 | $29.71 | 1200 |
| 2026-06-30 | 51.55 | $29.98 | 2600 |
| 2026-06-29 | 50.49 | $29.83 | 2000 |
| 2026-06-26 | 50.28 | $29.80 | 1909 |
| 2026-06-25 | 54.30 | $30.36 | 4000 |
| 2026-06-24 | 51.82 | $29.98 | 16800 |
| 2026-06-23 | 52.97 | $30.14 | 3346 |
| 2026-06-22 | 60.65 | $31.10 | 4400 |
| 2026-06-18 | 59.90 | $30.97 | 7500 |
| 2026-06-17 | 57.97 | $30.64 | 5400 |
| 2026-06-16 | 57.38 | $30.54 | 14917 |
| 2026-06-15 | 59.36 | $30.79 | 2700 |
| 2026-06-12 | 56.88 | $30.35 | 2400 |
| 2026-06-11 | 56.36 | $30.26 | 2500 |
| 2026-06-10 | 46.19 | $28.77 | 3200 |
| 2026-06-09 | 47.97 | $29.02 | 2100 |
| 2026-06-08 | 49.05 | $29.17 | 8441 |
| 2026-06-05 | 44.46 | $28.59 | 5400 |
| 2026-06-04 | 53.45 | $29.73 | 4900 |
| 2026-06-03 | 53.13 | $29.69 | 2514 |
| 2026-06-02 | 56.12 | $30.02 | 1000 |
| 2026-06-01 | 56.30 | $30.04 | 2624 |
| 2026-05-29 | 57.81 | $30.21 | 1100 |
| 2026-05-28 | 57.68 | $30.19 | 723 |
| 2026-05-27 | 56.88 | $30.06 | 1700 |
| 2026-05-26 | 58.34 | $30.24 | 3600 |
| 2026-05-22 | 53.43 | $29.46 | 1400 |
| 2026-05-21 | 53.10 | $29.41 | 922 |
| 2026-05-20 | 51.29 | $29.14 | 2300 |
| 2026-05-19 | 48.65 | $28.76 | 1600 |
| 2026-05-18 | 50.43 | $29.02 | 6900 |
| 2026-05-15 | 51.46 | $29.17 | 1408 |
| 2026-05-14 | 56.66 | $29.88 | 6600 |
| 2026-05-13 | 59.40 | $30.22 | 900 |
| 2026-05-12 | 59.12 | $30.17 | 1600 |
| 2026-05-11 | 63.72 | $30.73 | 2236 |
| 2026-05-08 | 65.54 | $30.94 | 2500 |
| 2026-05-07 | 62.70 | $30.35 | 3805 |
| 2026-05-06 | 66.68 | $30.80 | 12600 |
| 2026-05-05 | 63.50 | $30.15 | 7200 |
| 2026-05-04 | 59.43 | $29.43 | 14726 |
| 2026-05-01 | 60.41 | $29.54 | 4600 |
| 2026-04-30 | 61.10 | $29.62 | 5726 |
| 2026-04-29 | 56.39 | $28.83 | 2606 |
| 2026-04-28 | 55.29 | $28.66 | 3400 |
| 2026-04-27 | 58.26 | $29.02 | 4400 |
| 2026-04-24 | 56.79 | $28.78 | 2300 |
| 2026-04-23 | 54.64 | $28.44 | 3100 |
| 2026-04-22 | 58.72 | $28.94 | 4300 |
| 2026-04-21 | 56.10 | $28.52 | 5112 |
| 2026-04-20 | 62.37 | $29.22 | 19500 |
| 2026-04-17 | 65.04 | $29.49 | 104224 |
| 2026-04-16 | 62.26 | $29.00 | 2800 |
| 2026-04-15 | 61.49 | $28.87 | 3549 |
| 2026-04-14 | 64.17 | $29.15 | 11800 |
| 2026-04-13 | 62.27 | $28.81 | 7023 |
| 2026-04-10 | 60.27 | $28.47 | 71000 |
| 2026-04-09 | 59.06 | $28.27 | 63429 |
| 2026-04-08 | 58.94 | $28.25 | 3030 |
| 2026-04-07 | 48.01 | $26.73 | 107313 |
| 2026-04-06 | 49.07 | $26.86 | 25618 |
| 2026-04-02 | 47.02 | $26.62 | 16446 |
| 2026-04-01 | 49.14 | $26.89 | 12106 |
| 2026-03-31 | 43.70 | $26.28 | 3616 |
| 2026-03-30 | 36.38 | $25.59 | 24824 |
| 2026-03-27 | 38.59 | $25.91 | 61848 |
| 2026-03-26 | 38.37 | $25.89 | 3716 |
| 2026-03-25 | 42.78 | $26.49 | 3400 |
| 2026-03-24 | 38.88 | $26.14 | 2100 |
| 2026-03-23 | 40.14 | $26.31 | 9600 |
| 2026-03-20 | 33.12 | $25.73 | 4100 |
| 2026-03-19 | 38.02 | $26.40 | 8735 |
| 2026-03-18 | 38.34 | $26.44 | 3300 |
| 2026-03-17 | 42.15 | $26.89 | 13314 |
| 2026-03-16 | 41.78 | $26.86 | 4024 |
| 2026-03-13 | 32.90 | $26.20 | 4624 |
| 2026-03-12 | 35.39 | $26.52 | 900 |
| 2026-03-11 | 40.89 | $27.12 | 1932 |
| 2026-03-10 | 38.93 | $26.99 | 3300 |
| 2026-03-09 | 39.80 | $27.08 | 3200 |
| 2026-03-06 | 38.65 | $27.00 | 2329 |
| 2026-03-05 | 40.20 | $27.17 | 511 |
| 2026-03-04 | 45.87 | $27.72 | 1317 |
| 2026-03-03 | 41.60 | $27.42 | 1800 |
| 2026-03-02 | 48.36 | $27.98 | 2219 |
| 2026-02-27 | 59.51 | $28.66 | 1942 |
| 2026-02-26 | 58.85 | $28.61 | 1247 |
| 2026-02-25 | 57.39 | $28.50 | 6727 |
| 2026-02-24 | 55.34 | $28.35 | 2400 |
| 2026-02-23 | 55.34 | $28.35 | 3732 |
| 2026-02-20 | 56.65 | $28.43 | 21300 |
| 2026-02-19 | 53.79 | $28.21 | 6737 |
| 2026-02-18 | 55.05 | $28.29 | 3900 |
| 2026-02-17 | 55.35 | $28.31 | 2400 |
| 2026-02-13 | 49.92 | $27.90 | 5500 |
| 2026-02-12 | 49.49 | $27.87 | 2200 |
| 2026-02-11 | 51.73 | $28.03 | 700 |
| 2026-02-10 | 50.94 | $27.97 | 2331 |
| 2026-02-09 | 52.02 | $28.05 | 1200 |
| 2026-02-06 | 46.65 | $27.65 | 4018 |
| 2026-02-05 | 39.05 | $27.18 | 3000 |
| 2026-02-04 | 42.47 | $27.46 | 2033 |
| 2026-02-03 | 45.45 | $27.68 | 1900 |
| 2026-02-02 | 46.01 | $27.72 | 1400 |
| 2026-01-30 | 42.49 | $27.51 | 5800 |
| 2026-01-29 | 48.99 | $27.96 | 4817 |
| 2026-01-28 | 48.66 | $27.94 | 2512 |
| 2026-01-27 | 54.17 | $28.27 | 5000 |
| 2026-01-26 | 48.83 | $27.95 | 8909 |
| 2026-01-23 | 48.83 | $27.95 | 2800 |
| 2026-01-22 | 45.42 | $27.76 | 2033 |
| 2026-01-21 | 45.05 | $27.74 | 4134 |
| 2026-01-20 | 41.71 | $27.56 | 2500 |
| 2026-01-16 | 51.66 | $28.16 | 3300 |
| 2026-01-15 | 51.29 | $28.14 | 9400 |
| 2026-01-14 | 50.58 | $28.10 | 2229 |
| 2026-01-13 | 51.29 | $28.14 | 7540 |
| 2026-01-12 | 61.89 | $28.65 | 8200 |
| 2026-01-09 | 57.83 | $28.40 | 6100 |
| 2026-01-08 | 55.49 | $28.27 | 13800 |
| 2026-01-07 | 51.56 | $28.07 | 3918 |
| 2026-01-06 | 53.12 | $28.14 | 2444 |
| 2026-01-05 | 52.54 | $28.11 | 37400 |
| 2026-01-02 | 50.59 | $28.01 | 345 |
| 2025-12-31 | 48.79 | $27.92 | 6427 |
| 2025-12-30 | 51.35 | $28.05 | 1100 |
| 2025-12-29 | 52.77 | $28.12 | 12524 |
| 2025-12-26 | 53.17 | $28.14 | 10500 |
| 2025-12-24 | 55.15 | $28.24 | 2300 |
| 2025-12-23 | 54.51 | $28.20 | 2718 |
| 2025-12-22 | 50.82 | $27.98 | 636 |
| 2025-12-19 | 49.94 | $27.93 | 11900 |
| 2025-12-18 | 48.55 | $27.85 | 4500 |
| 2025-12-17 | 44.31 | $27.62 | 7329 |
| 2025-12-16 | 47.89 | $27.84 | 2600 |
| 2025-12-15 | 48.57 | $27.88 | 5300 |
| 2025-12-12 | 46.41 | $27.76 | 4506 |
| 2025-12-11 | 47.35 | $27.82 | 1700 |
| 2025-12-10 | 46.49 | $27.77 | 2433 |
| 2025-12-09 | 44.94 | $27.68 | 2600 |
| 2025-12-08 | 46.95 | $27.82 | 7435 |
| 2025-12-05 | 47.81 | $27.88 | 4706 |
| 2025-12-04 | 47.51 | $27.86 | 4300 |
| 2025-12-03 | 44.89 | $27.69 | 1520 |
| 2025-12-02 | 41.63 | $27.49 | 4301 |
| 2025-12-01 | 42.83 | $27.59 | 2137 |
| 2025-11-28 | 45.45 | $27.80 | 300 |
| 2025-11-26 | 45.30 | $27.79 | 1705 |
| 2025-11-25 | 41.61 | $27.55 | 6300 |
| 2025-11-24 | 35.77 | $27.21 | 5500 |
| 2025-11-21 | 35.87 | $27.22 | 2200 |
| 2025-11-20 | 28.87 | $26.85 | 5443 |
| 2025-11-19 | 29.45 | $26.92 | 8949 |
| 2025-11-18 | 30.70 | $27.07 | 2533 |
| 2025-11-17 | 32.81 | $27.31 | 31736 |
| 2025-11-14 | 35.96 | $27.63 | 1100 |
| 2025-11-13 | 35.22 | $27.59 | 31129 |
| 2025-11-12 | 39.91 | $28.02 | 3100 |
| 2025-11-11 | 36.75 | $27.85 | 3328 |
| 2025-11-10 | 34.63 | $27.74 | 1700 |
| 2025-11-07 | 33.09 | $27.66 | 5015 |
| 2025-11-06 | 33.37 | $27.69 | 2645 |
| 2025-11-05 | 38.08 | $28.15 | 3500 |
| 2025-11-04 | 32.57 | $27.87 | 9522 |
| 2025-11-03 | 36.30 | $28.21 | 2900 |
| 2025-10-31 | 38.13 | $28.36 | 885109 |
| 2025-10-30 | 38.13 | $28.36 | 6722 |
| 2025-10-29 | 41.12 | $28.60 | 3221 |
| 2025-10-28 | 51.51 | $29.25 | 1100 |
| 2025-10-27 | 53.48 | $29.35 | 2800 |
| 2025-10-24 | 52.62 | $29.30 | 20835 |
| 2025-10-23 | 48.64 | $29.08 | 8000 |
| 2025-10-22 | 48.07 | $29.05 | 3441 |
| 2025-10-21 | 45.61 | $28.92 | 2213 |
| 2025-10-20 | 45.76 | $28.93 | 1035 |
| 2025-10-17 | 43.72 | $28.82 | 9300 |
| 2025-10-16 | 39.79 | $28.62 | 12300 |
| 2025-10-15 | 41.87 | $28.77 | 7500 |
| 2025-10-14 | 40.69 | $28.71 | 5131 |
| 2025-10-13 | 38.72 | $28.61 | 5837 |
| 2025-10-10 | 36.93 | $28.52 | 1143 |
| 2025-10-09 | 38.85 | $28.68 | 1400 |
| 2025-10-08 | 41.81 | $28.91 | 1700 |
| 2025-10-07 | 40.50 | $28.84 | 3646 |
| 2025-10-06 | 44.15 | $29.11 | 11808 |
| 2025-10-03 | 45.89 | $29.23 | 4600 |
| 2025-10-02 | 42.47 | $29.04 | 1300 |
| 2025-10-01 | 42.61 | $29.05 | 858300 |
| 2025-09-30 | 40.64 | $28.94 | 2300 |
| 2025-09-29 | 36.30 | $28.71 | 5533 |
| 2025-09-26 | 35.92 | $28.69 | 217904 |
| 2025-09-25 | 34.79 | $28.63 | 11800 |
| 2025-09-24 | 37.28 | $28.87 | 709 |
| 2025-09-23 | 40.63 | $29.16 | 3100 |
| 2025-09-22 | 43.99 | $29.42 | 3000 |
| 2025-09-19 | 49.02 | $29.76 | 2900 |
| 2025-09-18 | 49.98 | $29.82 | 136600 |
| 2025-09-17 | 49.19 | $29.77 | 2401 |
| 2025-09-16 | 50.25 | $29.84 | 2200 |
| 2025-09-15 | 53.01 | $30.02 | 2400 |
| 2025-09-12 | 51.61 | $29.92 | 12319 |
| 2025-09-11 | 54.23 | $30.09 | 25201 |
| 2025-09-10 | 48.36 | $29.69 | 5215 |
| 2025-09-09 | 49.42 | $29.76 | 719 |
| 2025-09-08 | 51.87 | $29.92 | 2100 |
| 2025-09-05 | 48.69 | $29.71 | 3716 |
| 2025-09-04 | 46.62 | $29.58 | 269826 |
| 2025-09-03 | 41.63 | $29.29 | 3700 |
| 2025-09-02 | 42.02 | $29.32 | 4300 |
| 2025-08-29 | 46.38 | $29.64 | 2240 |
| 2025-08-28 | 47.70 | $29.73 | 1600 |
| 2025-08-27 | 46.74 | $29.67 | 748 |
| 2025-08-26 | 47.99 | $29.76 | 617 |
| 2025-08-25 | 49.54 | $29.87 | 12000 |
| 2025-08-22 | 55.93 | $30.28 | 2124 |
| 2025-08-21 | 50.95 | $29.94 | 4001 |
| 2025-08-20 | 51.44 | $29.97 | 825 |
| 2025-08-19 | 49.60 | $29.85 | 2018 |
| 2025-08-18 | 53.78 | $30.11 | 600 |
| 2025-08-15 | 51.39 | $29.95 | 1100 |
| 2025-08-14 | 50.32 | $29.88 | 1300 |
| 2025-08-13 | 51.08 | $29.93 | 731 |
| 2025-08-12 | 48.25 | $29.74 | 3437 |
| 2025-08-11 | 42.79 | $29.41 | 2222 |
| 2025-08-08 | 45.41 | $29.60 | 20938 |
| 2025-08-07 | 46.40 | $29.67 | 2700 |
| 2025-08-06 | 46.40 | $29.67 | 700 |
| 2025-08-05 | 46.67 | $29.69 | 6700 |
| 2025-08-04 | 48.91 | $29.86 | 14540 |
| 2025-08-01 | 45.39 | $29.62 | 2300 |
| 2025-07-31 | 43.22 | $29.48 | 600 |
| 2025-07-30 | 49.04 | $29.92 | 20010 |
| 2025-07-29 | 47.82 | $29.84 | 10600 |
| 2025-07-28 | 46.30 | $29.74 | 5600 |
| 2025-07-25 | 52.22 | $30.15 | 4707 |
| 2025-07-24 | 55.33 | $30.34 | 2837 |
| 2025-07-23 | 57.21 | $30.45 | 511 |
| 2025-07-22 | 52.63 | $30.12 | 4100 |
| 2025-07-21 | 52.96 | $30.14 | 4300 |
| 2025-07-18 | 52.68 | $30.12 | 1747 |
| 2025-07-17 | 53.59 | $30.18 | 335540 |
| 2025-07-16 | 51.61 | $30.03 | 3122 |
| 2025-07-15 | 47.52 | $29.74 | 2900 |
| 2025-07-14 | 52.79 | $30.10 | 11500 |
| 2025-07-11 | 52.51 | $30.08 | 2600 |
| 2025-07-10 | 57.85 | $30.41 | 600 |
| 2025-07-09 | 57.60 | $30.39 | 3100 |
| 2025-07-08 | 55.74 | $30.24 | 2520 |
| 2025-07-07 | 53.69 | $30.08 | 6937 |
| 2025-07-03 | 55.68 | $30.21 | 4740 |
| 2025-07-02 | 56.45 | $30.26 | 6236 |
| 2025-07-01 | 59.40 | $30.45 | 11103 |
| 2025-06-30 | 61.83 | $30.60 | 4700 |
| 2025-06-27 | 59.97 | $30.42 | 2200 |
| 2025-06-26 | 57.44 | $30.19 | 6400 |
| 2025-06-25 | 56.88 | $30.14 | 504 |
| 2025-06-24 | 59.10 | $30.29 | 8112 |
| 2025-06-23 | 56.75 | $30.07 | 4730 |
| 2025-06-20 | 52.24 | $29.69 | 5900 |
| 2025-06-18 | 57.99 | $30.07 | 2149 |
| 2025-06-17 | 57.40 | $30.02 | 4824 |
| 2025-06-16 | 62.89 | $30.35 | 7700 |
| 2025-06-13 | 60.84 | $30.16 | 6231 |
| 2025-06-12 | 66.74 | $30.48 | 6543 |
| 2025-06-11 | 65.34 | $30.34 | 5147 |
| 2025-06-10 | 64.54 | $30.26 | 4935 |
| 2025-06-09 | 64.90 | $30.28 | 5509 |
| 2025-06-06 | 64.04 | $30.19 | 23800 |
| 2025-06-05 | 65.22 | $30.26 | 3040 |
| 2025-06-04 | 67.05 | $30.37 | 2900 |
| 2025-06-03 | 65.54 | $30.19 | 17800 |
| 2025-06-02 | 69.76 | $30.44 | 2400 |
| 2025-05-30 | 66.66 | $30.06 | 7500 |
| 2025-05-29 | 66.05 | $29.99 | 13034 |
| 2025-05-28 | 67.22 | $30.06 | 37524 |
| 2025-05-27 | 70.78 | $30.27 | 1400 |
| 2025-05-23 | 67.94 | $29.90 | 1100 |
| 2025-05-22 | 66.25 | $29.70 | 6500 |
| 2025-05-21 | 67.43 | $29.77 | 10300 |
| 2025-05-20 | 69.10 | $29.87 | 15901 |
| 2025-05-19 | 68.65 | $29.81 | 17700 |
| 2025-05-16 | 66.04 | $29.47 | 3300 |
| 2025-05-15 | 65.80 | $29.44 | 12510 |
| 2025-05-14 | 62.27 | $29.02 | 7800 |
| 2025-05-13 | 63.16 | $29.08 | 5538 |
| 2025-05-12 | 61.33 | $28.87 | 30127 |
| 2025-05-09 | 65.13 | $29.13 | 21107 |
| 2025-05-08 | 64.65 | $29.07 | 2524 |
| 2025-05-07 | 65.65 | $29.14 | 3036 |
| 2025-05-06 | 66.77 | $29.22 | 700 |
| 2025-05-05 | 66.77 | $29.22 | 2048 |
| 2025-05-02 | 66.52 | $29.18 | 2620 |
| 2025-05-01 | 64.55 | $28.88 | 2010 |
| 2025-04-30 | 64.79 | $28.90 | 2200 |
| 2025-04-29 | 62.88 | $28.61 | 9800 |
| 2025-04-28 | 62.35 | $28.53 | 1107 |
| 2025-04-25 | 61.15 | $28.35 | 100 |
| 2025-04-24 | 62.30 | $28.46 | 3900 |
| 2025-04-23 | 60.31 | $28.15 | 1519 |
| 2025-04-22 | 60.31 | $28.15 | 5000 |
| 2025-04-21 | 58.45 | $27.86 | 300 |
| 2025-04-17 | 58.81 | $27.90 | 422 |
| 2025-04-16 | 57.57 | $27.70 | 4200 |
| 2025-04-15 | 57.14 | $27.63 | 3140 |
| 2025-04-14 | 55.61 | $27.38 | 1012 |
| 2025-04-11 | 53.20 | $27.00 | 5204 |
| 2025-04-10 | 48.37 | $26.31 | 7700 |
| 2025-04-09 | 51.91 | $26.79 | 8925 |
| 2025-04-08 | 31.15 | $24.71 | 7200 |
| 2025-04-07 | 31.78 | $24.81 | 24100 |
| 2025-04-04 | 34.84 | $25.27 | 869617 |
| 2025-04-03 | 49.95 | $26.79 | 2600 |
| 2025-04-02 | 51.48 | $26.90 | 1408 |
| 2025-04-01 | 49.47 | $26.75 | 733 |
| 2025-03-31 | 47.83 | $26.63 | 6400 |
| 2025-03-28 | 49.75 | $26.78 | 1902 |
| 2025-03-27 | 51.72 | $26.93 | 100 |
| 2025-03-26 | 50.60 | $26.84 | 700 |
| 2025-03-25 | 54.61 | $27.14 | 400 |
| 2025-03-24 | 50.92 | $26.84 | 8300 |
| 2025-03-21 | 50.92 | $26.84 | 22400 |
| 2025-03-20 | 52.86 | $26.99 | 702 |
| 2025-03-19 | 54.70 | $27.13 | 102 |
| 2025-03-18 | 52.45 | $26.93 | 1129 |
| 2025-03-17 | 54.91 | $27.12 | 838 |
| 2025-03-14 | 52.57 | $26.91 | 20900 |
| 2025-03-13 | 46.12 | $26.40 | 500 |
| 2025-03-12 | 50.33 | $26.73 | 642 |
| 2025-03-11 | 48.71 | $26.61 | 1200 |
| 2025-03-10 | 51.08 | $26.79 | 700 |
| 2025-03-07 | 57.42 | $27.22 | 900 |
| 2025-03-06 | 54.82 | $27.01 | 1500 |
| 2025-03-05 | 61.83 | $27.42 | 1500 |
| 2025-03-04 | 57.55 | $27.08 | 1300 |
| 2025-03-03 | 56.74 | $27.02 | 15238 |
| 2025-02-28 | 54.39 | $26.85 | 2729 |
| 2025-02-27 | 54.39 | $26.85 | 1900 |
| 2025-02-26 | 58.80 | $27.11 | 1104 |
| 2025-02-25 | 61.91 | $27.28 | 1300 |
| 2025-02-24 | 59.51 | $27.08 | 181600 |
| 2025-02-21 | 55.82 | $26.80 | 61706 |
| 2025-02-20 | 64.17 | $27.22 | 3800 |
| 2025-02-19 | 63.68 | $27.18 | 100 |
| 2025-02-18 | 67.18 | $27.34 | 1700 |
| 2025-02-14 | 66.85 | $27.31 | 4200 |
| 2025-02-13 | 70.61 | $27.48 | 2535 |
| 2025-02-12 | 65.65 | $27.02 | 1000 |
| 2025-02-11 | 63.88 | $26.88 | 6000 |
| 2025-02-10 | 62.58 | $26.78 | 47600 |
| 2025-02-07 | 62.19 | $26.75 | 600 |
| 2025-02-06 | 64.52 | $26.86 | 2100 |
| 2025-02-05 | 63.33 | $26.76 | 416 |
| 2025-02-04 | 60.16 | $26.51 | 400 |
| 2025-02-03 | 54.97 | $26.16 | 1048 |
| 2025-01-31 | 57.19 | $26.27 | 600 |
| 2025-01-30 | 64.14 | $26.58 | 404 |
| 2025-01-29 | 60.94 | $26.36 | 3114 |
| 2025-01-28 | 60.79 | $26.35 | 2300 |
| 2025-01-27 | 59.75 | $26.28 | 409 |
| 2025-01-24 | 60.62 | $26.32 | 4815 |
| 2025-01-23 | 59.93 | $26.27 | 830 |
| 2025-01-22 | 57.52 | $26.10 | 139 |
| 2025-01-21 | 55.58 | $25.97 | 1738 |
| 2025-01-17 | 45.14 | $25.40 | 2306 |
| 2025-01-16 | 44.27 | $25.36 | 2600 |
| 2025-01-15 | 39.71 | $25.16 | 2128 |
| 2025-01-14 | 34.07 | $24.94 | 9103 |
| 2025-01-13 | 33.26 | $24.91 | 1100 |
| 2025-01-10 | 33.79 | $24.95 | 1029 |
| 2025-01-08 | 38.23 | $25.26 | 1400 |
| 2025-01-07 | 36.96 | $25.21 | 2200 |
| 2025-01-06 | 36.71 | $25.20 | 1500 |
| 2025-01-03 | 37.55 | $25.26 | 100 |
| 2025-01-02 | 32.94 | $25.07 | 6837 |
| 2024-12-31 | 35.15 | $25.24 | 1200 |
| 2024-12-30 | 36.09 | $25.31 | 1100 |
| 2024-12-27 | 38.78 | $25.50 | 6400 |
| 2024-12-26 | 38.55 | $25.49 | 200 |
| 2024-12-24 | 37.21 | $25.43 | 216 |
| 2024-12-23 | 37.47 | $25.45 | 1842 |
| 2024-12-20 | 34.90 | $25.33 | 11523 |
| 2024-12-19 | 36.56 | $25.47 | 28218 |
| 2024-12-18 | 37.17 | $25.52 | 1515 |
| 2024-12-17 | 46.68 | $26.17 | 900 |
| 2024-12-16 | 48.12 | $26.25 | 100 |
| 2024-12-13 | 48.30 | $26.26 | 1200 |
| 2024-12-12 | 47.93 | $26.24 | 100 |
| 2024-12-11 | 52.30 | $26.49 | 508 |
| 2024-12-10 | 50.42 | $26.38 | 1500 |
| 2024-12-09 | 55.13 | $26.63 | 1200 |
| 2024-12-06 | 57.80 | $26.76 | 1904 |
| 2024-12-05 | 57.80 | $26.76 | 1427 |
| 2024-12-04 | 54.59 | $26.55 | 437 |
| 2024-12-03 | 53.96 | $26.51 | 1003 |
| 2024-12-02 | 54.50 | $26.54 | 4348 |
| 2024-11-29 | 54.50 | $26.54 | 205 |
| 2024-11-27 | 51.27 | $26.32 | 3847 |
| 2024-11-26 | 48.91 | $26.17 | 500 |
| 2024-11-25 | 50.14 | $26.25 | 749133 |
| 2024-11-22 | 48.45 | $26.14 | 812 |
| 2024-11-21 | 46.08 | $25.99 | 522 |
| 2024-11-20 | 42.76 | $25.79 | 300 |
| 2024-11-19 | 43.39 | $25.84 | 900 |
| 2024-11-18 | 43.07 | $25.82 | 1100 |
| 2024-11-15 | 41.81 | $25.74 | 911 |
| 2024-11-14 | 43.76 | $25.91 | 900 |
| 2024-11-13 | 43.99 | $25.93 | 200 |
| 2024-11-12 | 44.55 | $25.98 | 200 |
| 2024-11-11 | 48.12 | $26.29 | 202 |
| 2024-11-08 | 45.16 | $26.07 | 300 |
| 2024-11-07 | 51.37 | $26.56 | 1212 |
| 2024-11-06 | 43.36 | $26.03 | 1014 |
| 2024-11-05 | 42.34 | $25.97 | 729 |
| 2024-11-04 | 39.58 | $25.81 | 2200 |
| 2024-11-01 | 37.26 | $25.68 | 600 |
| 2024-10-31 | 37.09 | $25.67 | 1146 |
| 2024-10-30 | 40.08 | $25.95 | 400 |
| 2024-10-29 | 42.66 | $26.17 | 300 |
| 2024-10-28 | 44.90 | $26.35 | 111 |
| 2024-10-25 | 40.08 | $26.06 | 200 |
| 2024-10-24 | 42.65 | $26.27 | 110 |
| 2024-10-23 | 40.76 | $26.16 | 738 |
| 2024-10-22 | 43.74 | $26.40 | 100 |
| 2024-10-21 | 45.32 | $26.52 | 500 |
| 2024-10-18 | 49.40 | $26.81 | 111 |
| 2024-10-17 | 47.38 | $26.68 | 900 |
| 2024-10-16 | 47.23 | $26.67 | 718 |
| 2024-10-15 | 47.36 | $26.68 | 400 |
| 2024-10-14 | 53.12 | $27.09 | 400 |
| 2024-10-11 | 51.48 | $26.97 | 831 |
| 2024-10-10 | 48.02 | $26.73 | 1310 |
| 2024-10-09 | 50.00 | $26.87 | 214 |
| 2024-10-08 | 49.00 | $26.80 | 633 |
| 2024-10-07 | 49.13 | $26.81 | 628 |
| 2024-10-04 | 49.90 | $26.87 | 100 |
| 2024-10-03 | 49.65 | $26.85 | 315 |
| 2024-10-02 | 53.46 | $27.15 | 400 |
| 2024-10-01 | 53.99 | $27.19 | 100 |
| 2024-09-30 | 56.90 | $27.41 | 2500 |
| 2024-09-27 | 60.13 | $27.64 | 908 |
| 2024-09-26 | 61.42 | $27.73 | 100 |
| 2024-09-25 | 56.25 | $27.21 | 600 |
| 2024-09-24 | 57.81 | $27.32 | 213 |
| 2024-09-23 | 54.43 | $27.01 | 3029 |
| 2024-09-20 | 54.21 | $26.99 | 6129 |
| 2024-09-19 | 59.66 | $27.38 | 7400 |
| 2024-09-18 | 55.16 | $26.97 | 3000 |
| 2024-09-17 | 55.44 | $26.99 | 4900 |
| 2024-09-16 | 58.63 | $27.21 | 20039 |
| 2024-09-13 | 56.13 | $26.98 | 1833 |
| 2024-09-12 | 56.41 | $27.00 | 205900 |
| 2024-09-11 | 53.05 | $26.70 | 300 |
| 2024-09-10 | 49.60 | $26.42 | 1200 |
| 2024-09-09 | 50.36 | $26.48 | 545 |
| 2024-09-06 | 48.11 | $26.30 | 6202 |
| 2024-09-05 | 52.63 | $26.66 | 100 |
| 2024-09-04 | 57.78 | $27.02 | 100 |
| 2024-09-03 | 67.96 | $27.60 | — |
| 2024-08-30 | 67.96 | $27.60 | 5 |
| 2024-08-29 | 66.58 | $27.45 | 1500 |
| 2024-08-28 | 64.97 | $27.28 | — |
| 2024-08-27 | 64.97 | $27.28 | — |
| 2024-08-26 | 65.81 | $27.33 | — |
| 2024-08-23 | 66.47 | $27.37 | 1800 |
| 2024-08-22 | 62.86 | $26.96 | — |
| 2024-08-21 | 65.64 | $27.13 | 200 |
| 2024-08-20 | 63.66 | $26.91 | 100 |
| 2024-08-19 | 63.20 | $26.86 | 202 |
| 2024-08-16 | 59.84 | $26.51 | 200 |
| 2024-08-15 | 59.99 | $26.52 | — |
| 2024-08-14 | 56.26 | $26.16 | 100 |
| 2024-08-13 | 55.16 | $26.06 | — |
| 2024-08-12 | 49.35 | $25.58 | 217 |
| 2024-08-09 | 49.86 | $25.62 | — |
| 2024-08-08 | 49.24 | $25.57 | — |
| 2024-08-07 | 40.49 | $24.95 | 100 |
| 2024-08-06 | 41.93 | $25.08 | — |
| 2024-08-05 | 39.58 | $24.93 | 100 |
| 2024-08-02 | 44.75 | $25.38 | 100 |
| 2024-08-01 | 52.74 | $25.93 | — |
| 2024-07-31 | 63.52 | $26.48 | 100 |
| 2024-07-30 | 58.71 | $26.15 | 2738 |
| 2024-07-29 | 56.39 | $26.01 | — |
| 2024-07-26 | 58.39 | $26.10 | 100 |
| 2024-07-25 | 52.92 | $25.79 | 103 |
| 2024-07-24 | 54.01 | $25.84 | 700 |
| 2024-07-23 | 55.75 | $25.92 | — |
| 2024-07-22 | 57.74 | $26.01 | 100 |
| 2024-07-19 | 52.76 | $25.73 | 13100 |
| 2024-07-18 | 53.40 | $25.76 | 100 |
| 2024-07-17 | 59.08 | $26.01 | 3500 |
| 2024-07-16 | 61.57 | $26.11 | 3200 |
| 2024-07-15 | 59.97 | $26.01 | 100 |
| 2024-07-12 | 63.49 | $26.15 | — |
| 2024-07-11 | 60.33 | $25.95 | 100 |
| 2024-07-10 | 59.83 | $25.92 | 100 |
| 2024-07-09 | 54.01 | $25.60 | — |
| 2024-07-08 | 56.19 | $25.69 | — |
| 2024-07-05 | 56.43 | $25.70 | 100 |
| 2024-07-03 | 55.15 | $25.63 | 100 |
| 2024-07-02 | 47.92 | $25.28 | 4901 |
| 2024-07-01 | 47.92 | $25.28 | — |
| 2024-06-28 | 49.79 | $25.37 | 100 |
| 2024-06-27 | 50.62 | $25.41 | — |
| 2024-06-26 | 48.58 | $25.31 | — |
| 2024-06-25 | 52.49 | $25.50 | 100 |
| 2024-06-24 | 52.10 | $25.48 | 100 |
| 2024-06-21 | 50.58 | $25.40 | — |
| 2024-06-20 | 51.55 | $25.45 | — |
| 2024-06-18 | 53.51 | $25.55 | — |
| 2024-06-17 | 53.17 | $25.53 | 100 |
| 2024-06-14 | 52.18 | $25.47 | — |
| 2024-06-13 | 54.36 | $25.59 | — |
| 2024-06-12 | 58.02 | $25.78 | 504 |
| 2024-06-11 | 53.66 | $25.50 | 100 |
| 2024-06-10 | 56.65 | $25.65 | 1300 |
| 2024-06-07 | 57.05 | $25.67 | — |
| 2024-06-06 | 62.09 | $25.91 | 500 |
| 2024-06-05 | 61.55 | $25.87 | 100 |
| 2024-06-04 | 58.02 | $25.62 | 400 |
| 2024-06-03 | 55.70 | $25.47 | 100 |
| 2024-05-31 | 54.59 | $25.40 | 100 |
| 2024-05-30 | 49.03 | $25.08 | — |
| 2024-05-29 | 45.88 | $24.92 | — |
| 2024-05-28 | 52.85 | $25.28 | 100 |
| 2024-05-24 | 58.23 | $25.51 | — |
| 2024-05-23 | 53.98 | $25.29 | — |
| 2024-05-22 | 55.44 | $25.35 | — |
| 2024-05-21 | 58.45 | $25.47 | 4000 |
| 2024-05-20 | 58.27 | $25.46 | 100 |
| 2024-05-17 | 59.00 | $25.49 | 100 |
| 2024-05-16 | 59.00 | $25.49 | — |
| 2024-05-15 | 62.26 | $25.63 | — |
| 2024-05-14 | 58.35 | $25.38 | — |
| 2024-05-13 | 56.28 | $25.26 | 100 |
| 2024-05-10 | 55.59 | $25.22 | — |
| 2024-05-09 | 55.25 | $25.20 | — |
| 2024-05-08 | 53.74 | $25.11 | 100 |
| 2024-05-07 | 51.49 | $24.98 | 100 |
| 2024-05-06 | 49.70 | $24.88 | 100 |
| 2024-05-03 | 47.88 | $24.78 | — |
| 2024-05-02 | 42.98 | $24.53 | — |
| 2024-05-01 | 38.82 | $24.34 | 100 |
| 2024-04-30 | 36.26 | $24.23 | 100 |
| 2024-04-29 | 41.00 | $24.55 | — |
| 2024-04-26 | 39.59 | $24.49 | 200 |
| 2024-04-25 | 38.67 | $24.45 | 100 |
| 2024-04-24 | 40.59 | $24.58 | 200 |
| 2024-04-23 | 40.73 | $24.59 | 100 |
| 2024-04-22 | 34.63 | $24.32 | 618 |
| 2024-04-19 | 28.13 | $24.07 | 400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-60.15
2026-07-24
Close Price
$28.74
Vol: 3055
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.88
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -60.15 | $28.74 | 3055 |
| 2026-07-23 | -56.04 | $28.90 | 4734 |
| 2026-07-22 | -48.00 | $29.26 | 914 |
| 2026-07-21 | -42.67 | $29.42 | 4115 |
| 2026-07-20 | -85.66 | $28.67 | 5614 |
| 2026-07-17 | -82.52 | $28.76 | 4640 |
| 2026-07-16 | -100.00 | $28.80 | 5448 |
| 2026-07-15 | -82.48 | $29.26 | 8820 |
| 2026-07-14 | -82.05 | $29.27 | 1348 |
| 2026-07-13 | -99.15 | $28.87 | 1019 |
| 2026-07-10 | -77.35 | $29.38 | 2800 |
| 2026-07-09 | -66.94 | $29.57 | 2300 |
| 2026-07-08 | -74.03 | $29.28 | 6000 |
| 2026-07-07 | -58.85 | $29.66 | 641 |
| 2026-07-06 | -33.85 | $30.31 | 1400 |
| 2026-07-02 | -55.38 | $29.75 | 3100 |
| 2026-07-01 | -56.92 | $29.71 | 1200 |
| 2026-06-30 | -46.54 | $29.98 | 2600 |
| 2026-06-29 | -52.31 | $29.83 | 2000 |
| 2026-06-26 | -53.46 | $29.80 | 1909 |
| 2026-06-25 | -31.56 | $30.36 | 4000 |
| 2026-06-24 | -46.01 | $29.98 | 16800 |
| 2026-06-23 | -39.92 | $30.14 | 3346 |
| 2026-06-22 | -3.42 | $31.10 | 4400 |
| 2026-06-18 | -8.37 | $30.97 | 7500 |
| 2026-06-17 | -20.91 | $30.64 | 5400 |
| 2026-06-16 | -14.29 | $30.54 | 14917 |
| 2026-06-15 | -3.46 | $30.79 | 2700 |
| 2026-06-12 | -12.25 | $30.35 | 2400 |
| 2026-06-11 | -16.67 | $30.26 | 2500 |
| 2026-06-10 | -89.71 | $28.77 | 3200 |
| 2026-06-09 | -77.45 | $29.02 | 2100 |
| 2026-06-08 | -72.77 | $29.17 | 8441 |
| 2026-06-05 | -98.76 | $28.59 | 5400 |
| 2026-06-04 | -51.65 | $29.73 | 4900 |
| 2026-06-03 | -53.31 | $29.69 | 2514 |
| 2026-06-02 | -39.67 | $30.02 | 1000 |
| 2026-06-01 | -38.84 | $30.04 | 2624 |
| 2026-05-29 | -31.82 | $30.21 | 1100 |
| 2026-05-28 | -32.64 | $30.19 | 723 |
| 2026-05-27 | -40.35 | $30.06 | 1700 |
| 2026-05-26 | -31.62 | $30.24 | 3600 |
| 2026-05-22 | -64.96 | $29.46 | 1400 |
| 2026-05-21 | -70.68 | $29.41 | 922 |
| 2026-05-20 | -73.88 | $29.14 | 2300 |
| 2026-05-19 | -86.94 | $28.76 | 1600 |
| 2026-05-18 | -78.01 | $29.02 | 6900 |
| 2026-05-15 | -72.85 | $29.17 | 1408 |
| 2026-05-14 | -48.45 | $29.88 | 6600 |
| 2026-05-13 | -36.77 | $30.22 | 900 |
| 2026-05-12 | -38.49 | $30.17 | 1600 |
| 2026-05-11 | -19.24 | $30.73 | 2236 |
| 2026-05-08 | -11.08 | $30.94 | 2500 |
| 2026-05-07 | -29.75 | $30.35 | 3805 |
| 2026-05-06 | -14.94 | $30.80 | 12600 |
| 2026-05-05 | -34.76 | $30.15 | 7200 |
| 2026-05-04 | -37.50 | $29.43 | 14726 |
| 2026-05-01 | -35.28 | $29.54 | 4600 |
| 2026-04-30 | -33.27 | $29.62 | 5726 |
| 2026-04-29 | -49.00 | $28.83 | 2606 |
| 2026-04-28 | -46.71 | $28.66 | 3400 |
| 2026-04-27 | -39.21 | $29.02 | 4400 |
| 2026-04-24 | -43.35 | $28.78 | 2300 |
| 2026-04-23 | -31.31 | $28.44 | 3100 |
| 2026-04-22 | -19.63 | $28.94 | 4300 |
| 2026-04-21 | -29.44 | $28.52 | 5112 |
| 2026-04-20 | -13.08 | $29.22 | 19500 |
| 2026-04-17 | -6.78 | $29.49 | 104224 |
| 2026-04-16 | -18.03 | $29.00 | 2800 |
| 2026-04-15 | -8.67 | $28.87 | 3549 |
| 2026-04-14 | -1.08 | $29.15 | 11800 |
| 2026-04-13 | 0.00 | $28.81 | 7023 |
| 2026-04-10 | -4.81 | $28.47 | 71000 |
| 2026-04-09 | -5.78 | $28.27 | 63429 |
| 2026-04-08 | -0.36 | $28.25 | 3030 |
| 2026-04-07 | -31.67 | $26.73 | 107313 |
| 2026-04-06 | -24.44 | $26.86 | 25618 |
| 2026-04-02 | -37.78 | $26.62 | 16446 |
| 2026-04-01 | -22.78 | $26.89 | 12106 |
| 2026-03-31 | -66.23 | $26.28 | 3616 |
| 2026-03-30 | -96.10 | $25.59 | 24824 |
| 2026-03-27 | -89.79 | $25.91 | 61848 |
| 2026-03-26 | -92.76 | $25.89 | 3716 |
| 2026-03-25 | -73.03 | $26.49 | 3400 |
| 2026-03-24 | -84.54 | $26.14 | 2100 |
| 2026-03-23 | -78.95 | $26.31 | 9600 |
| 2026-03-20 | -98.30 | $25.73 | 4100 |
| 2026-03-19 | -90.29 | $26.40 | 8735 |
| 2026-03-18 | -91.97 | $26.44 | 3300 |
| 2026-03-17 | -76.92 | $26.89 | 13314 |
| 2026-03-16 | -77.93 | $26.86 | 4024 |
| 2026-03-13 | -100.00 | $26.20 | 4624 |
| 2026-03-12 | -95.02 | $26.52 | 900 |
| 2026-03-11 | -73.67 | $27.12 | 1932 |
| 2026-03-10 | -78.29 | $26.99 | 3300 |
| 2026-03-09 | -75.09 | $27.08 | 3200 |
| 2026-03-06 | -86.90 | $27.00 | 2329 |
| 2026-03-05 | -91.82 | $27.17 | 511 |
| 2026-03-04 | -70.92 | $27.72 | 1317 |
| 2026-03-03 | -82.87 | $27.42 | 1800 |
| 2026-03-02 | -65.52 | $27.98 | 2219 |
| 2026-02-27 | -36.21 | $28.66 | 1942 |
| 2026-02-26 | -38.36 | $28.61 | 1247 |
| 2026-02-25 | -43.10 | $28.50 | 6727 |
| 2026-02-24 | -49.57 | $28.35 | 2400 |
| 2026-02-23 | -49.57 | $28.35 | 3732 |
| 2026-02-20 | -46.12 | $28.43 | 21300 |
| 2026-02-19 | -55.60 | $28.21 | 6737 |
| 2026-02-18 | -52.16 | $28.29 | 3900 |
| 2026-02-17 | -51.29 | $28.31 | 2400 |
| 2026-02-13 | -68.97 | $27.90 | 5500 |
| 2026-02-12 | -70.26 | $27.87 | 2200 |
| 2026-02-11 | -63.36 | $28.03 | 700 |
| 2026-02-10 | -65.95 | $27.97 | 2331 |
| 2026-02-09 | -62.50 | $28.05 | 1200 |
| 2026-02-06 | -79.74 | $27.65 | 4018 |
| 2026-02-05 | -100.00 | $27.18 | 3000 |
| 2026-02-04 | -89.47 | $27.46 | 2033 |
| 2026-02-03 | -72.46 | $27.68 | 1900 |
| 2026-02-02 | -70.06 | $27.72 | 1400 |
| 2026-01-30 | -99.28 | $27.51 | 5800 |
| 2026-01-29 | -66.91 | $27.96 | 4817 |
| 2026-01-28 | -68.35 | $27.94 | 2512 |
| 2026-01-27 | -44.60 | $28.27 | 5000 |
| 2026-01-26 | -67.63 | $27.95 | 8909 |
| 2026-01-23 | -67.63 | $27.95 | 2800 |
| 2026-01-22 | -81.30 | $27.76 | 2033 |
| 2026-01-21 | -82.73 | $27.74 | 4134 |
| 2026-01-20 | -100.00 | $27.56 | 2500 |
| 2026-01-16 | -70.19 | $28.16 | 3300 |
| 2026-01-15 | -58.59 | $28.14 | 9400 |
| 2026-01-14 | -61.72 | $28.10 | 2229 |
| 2026-01-13 | -58.59 | $28.14 | 7540 |
| 2026-01-12 | -18.75 | $28.65 | 8200 |
| 2026-01-09 | -2.47 | $28.40 | 6100 |
| 2026-01-08 | -2.94 | $28.27 | 13800 |
| 2026-01-07 | -28.13 | $28.07 | 3918 |
| 2026-01-06 | -17.19 | $28.14 | 2444 |
| 2026-01-05 | -21.88 | $28.11 | 37400 |
| 2026-01-02 | -37.50 | $28.01 | 345 |
| 2025-12-31 | -51.56 | $27.92 | 6427 |
| 2025-12-30 | -25.00 | $28.05 | 1100 |
| 2025-12-29 | -16.25 | $28.12 | 12524 |
| 2025-12-26 | -13.75 | $28.14 | 10500 |
| 2025-12-24 | -1.25 | $28.24 | 2300 |
| 2025-12-23 | -3.85 | $28.20 | 2718 |
| 2025-12-22 | -5.68 | $27.98 | 636 |
| 2025-12-19 | -7.55 | $27.93 | 11900 |
| 2025-12-18 | -11.50 | $27.85 | 4500 |
| 2025-12-17 | -31.86 | $27.62 | 7329 |
| 2025-12-16 | -12.39 | $27.84 | 2600 |
| 2025-12-15 | -16.94 | $27.88 | 5300 |
| 2025-12-12 | -26.61 | $27.76 | 4506 |
| 2025-12-11 | -21.77 | $27.82 | 1700 |
| 2025-12-10 | -25.81 | $27.77 | 2433 |
| 2025-12-09 | -33.06 | $27.68 | 2600 |
| 2025-12-08 | -21.77 | $27.82 | 7435 |
| 2025-12-05 | -16.94 | $27.88 | 4706 |
| 2025-12-04 | -18.55 | $27.86 | 4300 |
| 2025-12-03 | -37.31 | $27.69 | 1520 |
| 2025-12-02 | -52.24 | $27.49 | 4301 |
| 2025-12-01 | -46.76 | $27.59 | 2137 |
| 2025-11-28 | -37.50 | $27.80 | 300 |
| 2025-11-26 | -42.33 | $27.79 | 1705 |
| 2025-11-25 | -69.03 | $27.55 | 6300 |
| 2025-11-24 | -85.37 | $27.21 | 5500 |
| 2025-11-21 | -85.38 | $27.22 | 2200 |
| 2025-11-20 | -100.00 | $26.85 | 5443 |
| 2025-11-19 | -97.23 | $26.92 | 8949 |
| 2025-11-18 | -93.52 | $27.07 | 2533 |
| 2025-11-17 | -86.97 | $27.31 | 31736 |
| 2025-11-14 | -73.53 | $27.63 | 1100 |
| 2025-11-13 | -75.21 | $27.59 | 31129 |
| 2025-11-12 | -57.14 | $28.02 | 3100 |
| 2025-11-11 | -64.29 | $27.85 | 3328 |
| 2025-11-10 | -68.91 | $27.74 | 1700 |
| 2025-11-07 | -72.27 | $27.66 | 5015 |
| 2025-11-06 | -71.01 | $27.69 | 2645 |
| 2025-11-05 | -51.68 | $28.15 | 3500 |
| 2025-11-04 | -63.45 | $27.87 | 9522 |
| 2025-11-03 | -49.16 | $28.21 | 2900 |
| 2025-10-31 | -86.44 | $28.36 | 885109 |
| 2025-10-30 | -100.00 | $28.36 | 6722 |
| 2025-10-29 | -82.11 | $28.60 | 3221 |
| 2025-10-28 | -13.68 | $29.25 | 1100 |
| 2025-10-27 | -3.16 | $29.35 | 2800 |
| 2025-10-24 | -3.33 | $29.30 | 20835 |
| 2025-10-23 | -19.75 | $29.08 | 8000 |
| 2025-10-22 | -23.46 | $29.05 | 3441 |
| 2025-10-21 | -39.51 | $28.92 | 2213 |
| 2025-10-20 | -43.18 | $28.93 | 1035 |
| 2025-10-17 | -62.86 | $28.82 | 9300 |
| 2025-10-16 | -85.71 | $28.62 | 12300 |
| 2025-10-15 | -76.87 | $28.77 | 7500 |
| 2025-10-14 | -81.21 | $28.71 | 5131 |
| 2025-10-13 | -88.00 | $28.61 | 5837 |
| 2025-10-10 | -94.34 | $28.52 | 1143 |
| 2025-10-09 | -84.28 | $28.68 | 1400 |
| 2025-10-08 | -71.08 | $28.91 | 1700 |
| 2025-10-07 | -75.30 | $28.84 | 3646 |
| 2025-10-06 | -59.04 | $29.11 | 11808 |
| 2025-10-03 | -52.76 | $29.23 | 4600 |
| 2025-10-02 | -64.42 | $29.04 | 1300 |
| 2025-10-01 | -63.80 | $29.05 | 858300 |
| 2025-09-30 | -70.55 | $28.94 | 2300 |
| 2025-09-29 | -84.66 | $28.71 | 5533 |
| 2025-09-26 | -90.91 | $28.69 | 217904 |
| 2025-09-25 | -94.81 | $28.63 | 11800 |
| 2025-09-24 | -100.00 | $28.87 | 709 |
| 2025-09-23 | -96.88 | $29.16 | 3100 |
| 2025-09-22 | -82.10 | $29.42 | 3000 |
| 2025-09-19 | -61.11 | $29.76 | 2900 |
| 2025-09-18 | -57.41 | $29.82 | 136600 |
| 2025-09-17 | -60.49 | $29.77 | 2401 |
| 2025-09-16 | -56.17 | $29.84 | 2200 |
| 2025-09-15 | -45.06 | $30.02 | 2400 |
| 2025-09-12 | -51.23 | $29.92 | 12319 |
| 2025-09-11 | -40.74 | $30.09 | 25201 |
| 2025-09-10 | -65.43 | $29.69 | 5215 |
| 2025-09-09 | -61.11 | $29.76 | 719 |
| 2025-09-08 | -51.23 | $29.92 | 2100 |
| 2025-09-05 | -64.20 | $29.71 | 3716 |
| 2025-09-04 | -72.22 | $29.58 | 269826 |
| 2025-09-03 | -90.12 | $29.29 | 3700 |
| 2025-09-02 | -91.67 | $29.32 | 4300 |
| 2025-08-29 | -60.66 | $29.64 | 2240 |
| 2025-08-28 | -55.74 | $29.73 | 1600 |
| 2025-08-27 | -59.02 | $29.67 | 748 |
| 2025-08-26 | -54.10 | $29.76 | 617 |
| 2025-08-25 | -48.09 | $29.87 | 12000 |
| 2025-08-22 | -8.11 | $30.28 | 2124 |
| 2025-08-21 | -18.40 | $29.94 | 4001 |
| 2025-08-20 | -32.26 | $29.97 | 825 |
| 2025-08-19 | -41.14 | $29.85 | 2018 |
| 2025-08-18 | -24.68 | $30.11 | 600 |
| 2025-08-15 | -75.65 | $29.95 | 1100 |
| 2025-08-14 | -77.31 | $29.88 | 1300 |
| 2025-08-13 | -76.12 | $29.93 | 731 |
| 2025-08-12 | -80.61 | $29.74 | 3437 |
| 2025-08-11 | -88.42 | $29.41 | 2222 |
| 2025-08-08 | -83.92 | $29.60 | 20938 |
| 2025-08-07 | -82.27 | $29.67 | 2700 |
| 2025-08-06 | -82.27 | $29.67 | 700 |
| 2025-08-05 | -81.80 | $29.69 | 6700 |
| 2025-08-04 | -77.78 | $29.86 | 14540 |
| 2025-08-01 | -90.98 | $29.62 | 2300 |
| 2025-07-31 | -100.00 | $29.48 | 600 |
| 2025-07-30 | -92.02 | $29.92 | 20010 |
| 2025-07-29 | -95.66 | $29.84 | 10600 |
| 2025-07-28 | -98.55 | $29.74 | 5600 |
| 2025-07-25 | -86.96 | $30.15 | 4707 |
| 2025-07-24 | -81.45 | $30.34 | 2837 |
| 2025-07-23 | -78.26 | $30.45 | 511 |
| 2025-07-22 | -87.83 | $30.12 | 4100 |
| 2025-07-21 | -87.25 | $30.14 | 4300 |
| 2025-07-18 | -52.17 | $30.12 | 1747 |
| 2025-07-17 | -45.65 | $30.18 | 335540 |
| 2025-07-16 | -61.96 | $30.03 | 3122 |
| 2025-07-15 | -93.48 | $29.74 | 2900 |
| 2025-07-14 | -54.35 | $30.10 | 11500 |
| 2025-07-11 | -87.01 | $30.08 | 2600 |
| 2025-07-10 | -76.30 | $30.41 | 600 |
| 2025-07-09 | -76.95 | $30.39 | 3100 |
| 2025-07-08 | -81.82 | $30.24 | 2520 |
| 2025-07-07 | -87.01 | $30.08 | 6937 |
| 2025-07-03 | -82.79 | $30.21 | 4740 |
| 2025-07-02 | -81.17 | $30.26 | 6236 |
| 2025-07-01 | -75.00 | $30.45 | 11103 |
| 2025-06-30 | -70.13 | $30.60 | 4700 |
| 2025-06-27 | -75.97 | $30.42 | 2200 |
| 2025-06-26 | -83.44 | $30.19 | 6400 |
| 2025-06-25 | -85.06 | $30.14 | 504 |
| 2025-06-24 | -80.19 | $30.29 | 8112 |
| 2025-06-23 | -87.34 | $30.07 | 4730 |
| 2025-06-20 | -95.64 | $29.69 | 5900 |
| 2025-06-18 | -83.80 | $30.07 | 2149 |
| 2025-06-17 | -85.36 | $30.02 | 4824 |
| 2025-06-16 | -75.08 | $30.35 | 7700 |
| 2025-06-13 | -76.70 | $30.16 | 6231 |
| 2025-06-12 | -63.69 | $30.48 | 6543 |
| 2025-06-11 | -36.49 | $30.34 | 5147 |
| 2025-06-10 | -39.72 | $30.26 | 4935 |
| 2025-06-09 | -35.93 | $30.28 | 5509 |
| 2025-06-06 | -39.83 | $30.19 | 23800 |
| 2025-06-05 | -36.80 | $30.26 | 3040 |
| 2025-06-04 | -32.03 | $30.37 | 2900 |
| 2025-06-03 | -39.83 | $30.19 | 17800 |
| 2025-06-02 | -29.00 | $30.44 | 2400 |
| 2025-05-30 | -45.45 | $30.06 | 7500 |
| 2025-05-29 | -48.07 | $29.99 | 13034 |
| 2025-05-28 | -42.51 | $30.06 | 37524 |
| 2025-05-27 | -31.82 | $30.27 | 1400 |
| 2025-05-23 | -43.37 | $29.90 | 1100 |
| 2025-05-22 | -50.54 | $29.70 | 6500 |
| 2025-05-21 | -47.84 | $29.77 | 10300 |
| 2025-05-20 | -41.69 | $29.87 | 15901 |
| 2025-05-19 | -42.02 | $29.81 | 17700 |
| 2025-05-16 | -48.37 | $29.47 | 3300 |
| 2025-05-15 | -49.26 | $29.44 | 12510 |
| 2025-05-14 | -58.36 | $29.02 | 7800 |
| 2025-05-13 | -56.60 | $29.08 | 5538 |
| 2025-05-12 | -56.91 | $28.87 | 30127 |
| 2025-05-09 | -4.62 | $29.13 | 21107 |
| 2025-05-08 | -5.54 | $29.07 | 2524 |
| 2025-05-07 | -2.66 | $29.14 | 3036 |
| 2025-05-06 | -0.65 | $29.22 | 700 |
| 2025-05-05 | 0.00 | $29.22 | 2048 |
| 2025-05-02 | -0.64 | $29.18 | 2620 |
| 2025-05-01 | -3.74 | $28.88 | 2010 |
| 2025-04-30 | 0.00 | $28.90 | 2200 |
| 2025-04-29 | -0.97 | $28.61 | 9800 |
| 2025-04-28 | 0.00 | $28.53 | 1107 |
| 2025-04-25 | -3.27 | $28.35 | 100 |
| 2025-04-24 | -0.50 | $28.46 | 3900 |
| 2025-04-23 | -2.41 | $28.15 | 1519 |
| 2025-04-22 | -1.36 | $28.15 | 5000 |
| 2025-04-21 | -8.97 | $27.86 | 300 |
| 2025-04-17 | -7.88 | $27.90 | 422 |
| 2025-04-16 | -3.33 | $27.70 | 4200 |
| 2025-04-15 | -0.64 | $27.63 | 3140 |
| 2025-04-14 | 0.00 | $27.38 | 1012 |
| 2025-04-11 | -7.09 | $27.00 | 5204 |
| 2025-04-10 | -32.84 | $26.31 | 7700 |
| 2025-04-09 | -14.93 | $26.79 | 8925 |
| 2025-04-08 | -92.54 | $24.71 | 7200 |
| 2025-04-07 | -88.81 | $24.81 | 24100 |
| 2025-04-04 | -90.57 | $25.27 | 869617 |
| 2025-04-03 | -52.44 | $26.79 | 2600 |
| 2025-04-02 | -39.02 | $26.90 | 1408 |
| 2025-04-01 | -65.69 | $26.75 | 733 |
| 2025-03-31 | -77.45 | $26.63 | 6400 |
| 2025-03-28 | -62.75 | $26.78 | 1902 |
| 2025-03-27 | -48.04 | $26.93 | 100 |
| 2025-03-26 | -56.86 | $26.84 | 700 |
| 2025-03-25 | -27.45 | $27.14 | 400 |
| 2025-03-24 | -56.86 | $26.84 | 8300 |
| 2025-03-21 | -72.67 | $26.84 | 22400 |
| 2025-03-20 | -63.35 | $26.99 | 702 |
| 2025-03-19 | -54.66 | $27.13 | 102 |
| 2025-03-18 | -67.08 | $26.93 | 1129 |
| 2025-03-17 | -55.28 | $27.12 | 838 |
| 2025-03-14 | -68.32 | $26.91 | 20900 |
| 2025-03-13 | -100.00 | $26.40 | 500 |
| 2025-03-12 | -84.77 | $26.73 | 642 |
| 2025-03-11 | -95.24 | $26.61 | 1200 |
| 2025-03-10 | -92.42 | $26.79 | 700 |
| 2025-03-07 | -59.85 | $27.22 | 900 |
| 2025-03-06 | -75.76 | $27.01 | 1500 |
| 2025-03-05 | -42.75 | $27.42 | 1500 |
| 2025-03-04 | -55.69 | $27.08 | 1300 |
| 2025-03-03 | -51.56 | $27.02 | 15238 |
| 2025-02-28 | -60.42 | $26.85 | 2729 |
| 2025-02-27 | -60.42 | $26.85 | 1900 |
| 2025-02-26 | -46.88 | $27.11 | 1104 |
| 2025-02-25 | -38.02 | $27.28 | 1300 |
| 2025-02-24 | -48.44 | $27.08 | 181600 |
| 2025-02-21 | -48.92 | $26.80 | 61706 |
| 2025-02-20 | -18.71 | $27.22 | 3800 |
| 2025-02-19 | -21.58 | $27.18 | 100 |
| 2025-02-18 | -8.81 | $27.34 | 1700 |
| 2025-02-14 | -8.17 | $27.31 | 4200 |
| 2025-02-13 | 0.00 | $27.48 | 2535 |
| 2025-02-12 | -1.47 | $27.02 | 1000 |
| 2025-02-11 | -3.27 | $26.88 | 6000 |
| 2025-02-10 | -7.76 | $26.78 | 47600 |
| 2025-02-07 | -9.13 | $26.75 | 600 |
| 2025-02-06 | -1.41 | $26.86 | 2100 |
| 2025-02-05 | 0.00 | $26.76 | 416 |
| 2025-02-04 | -3.85 | $26.51 | 400 |
| 2025-02-03 | -23.08 | $26.16 | 1048 |
| 2025-01-31 | -17.03 | $26.27 | 600 |
| 2025-01-30 | 0.00 | $26.58 | 404 |
| 2025-01-29 | -4.76 | $26.36 | 3114 |
| 2025-01-28 | -5.36 | $26.35 | 2300 |
| 2025-01-27 | -9.52 | $26.28 | 409 |
| 2025-01-24 | -7.14 | $26.32 | 4815 |
| 2025-01-23 | 0.00 | $26.27 | 830 |
| 2025-01-22 | 0.00 | $26.10 | 139 |
| 2025-01-21 | -1.63 | $25.97 | 1738 |
| 2025-01-17 | -51.88 | $25.40 | 2306 |
| 2025-01-16 | -58.04 | $25.36 | 2600 |
| 2025-01-15 | -73.15 | $25.16 | 2128 |
| 2025-01-14 | -89.16 | $24.94 | 9103 |
| 2025-01-13 | -90.96 | $24.91 | 1100 |
| 2025-01-10 | -100.00 | $24.95 | 1029 |
| 2025-01-08 | -84.56 | $25.26 | 1400 |
| 2025-01-07 | -89.60 | $25.21 | 2200 |
| 2025-01-06 | -90.50 | $25.20 | 1500 |
| 2025-01-03 | -87.15 | $25.26 | 100 |
| 2025-01-02 | -97.77 | $25.07 | 6837 |
| 2024-12-31 | -91.86 | $25.24 | 1200 |
| 2024-12-30 | -87.79 | $25.31 | 1100 |
| 2024-12-27 | -76.74 | $25.50 | 6400 |
| 2024-12-26 | -77.33 | $25.49 | 200 |
| 2024-12-24 | -80.81 | $25.43 | 216 |
| 2024-12-23 | -79.65 | $25.45 | 1842 |
| 2024-12-20 | -86.63 | $25.33 | 11523 |
| 2024-12-19 | -97.83 | $25.47 | 28218 |
| 2024-12-18 | -100.00 | $25.52 | 1515 |
| 2024-12-17 | -57.02 | $26.17 | 900 |
| 2024-12-16 | -50.00 | $26.25 | 100 |
| 2024-12-13 | -49.12 | $26.26 | 1200 |
| 2024-12-12 | -50.88 | $26.24 | 100 |
| 2024-12-11 | -28.95 | $26.49 | 508 |
| 2024-12-10 | -38.60 | $26.38 | 1500 |
| 2024-12-09 | -16.67 | $26.63 | 1200 |
| 2024-12-06 | -5.26 | $26.76 | 1904 |
| 2024-12-05 | 0.00 | $26.76 | 1427 |
| 2024-12-04 | -7.45 | $26.55 | 437 |
| 2024-12-03 | -11.70 | $26.51 | 1003 |
| 2024-12-02 | -8.51 | $26.54 | 4348 |
| 2024-11-29 | -2.27 | $26.54 | 205 |
| 2024-11-27 | -25.53 | $26.32 | 3847 |
| 2024-11-26 | -41.49 | $26.17 | 500 |
| 2024-11-25 | -32.98 | $26.25 | 749133 |
| 2024-11-22 | -44.68 | $26.14 | 812 |
| 2024-11-21 | -60.64 | $25.99 | 522 |
| 2024-11-20 | -81.91 | $25.79 | 300 |
| 2024-11-19 | -76.60 | $25.84 | 900 |
| 2024-11-18 | -78.72 | $25.82 | 1100 |
| 2024-11-15 | -89.29 | $25.74 | 911 |
| 2024-11-14 | -75.63 | $25.91 | 900 |
| 2024-11-13 | -73.95 | $25.93 | 200 |
| 2024-11-12 | -69.75 | $25.98 | 200 |
| 2024-11-11 | -43.70 | $26.29 | 202 |
| 2024-11-08 | -69.39 | $26.07 | 300 |
| 2024-11-07 | -36.05 | $26.56 | 1212 |
| 2024-11-06 | -72.11 | $26.03 | 1014 |
| 2024-11-05 | -76.19 | $25.97 | 729 |
| 2024-11-04 | -87.07 | $25.81 | 2200 |
| 2024-11-01 | -95.92 | $25.68 | 600 |
| 2024-10-31 | -96.60 | $25.67 | 1146 |
| 2024-10-30 | -100.00 | $25.95 | 400 |
| 2024-10-29 | -89.91 | $26.17 | 300 |
| 2024-10-28 | -74.34 | $26.35 | 111 |
| 2024-10-25 | -100.00 | $26.06 | 200 |
| 2024-10-24 | -92.16 | $26.27 | 110 |
| 2024-10-23 | -99.37 | $26.16 | 738 |
| 2024-10-22 | -100.00 | $26.40 | 100 |
| 2024-10-21 | -97.58 | $26.52 | 500 |
| 2024-10-18 | -85.98 | $26.81 | 111 |
| 2024-10-17 | -98.13 | $26.68 | 900 |
| 2024-10-16 | -99.07 | $26.67 | 718 |
| 2024-10-15 | -100.00 | $26.68 | 400 |
| 2024-10-14 | -62.14 | $27.09 | 400 |
| 2024-10-11 | -73.79 | $26.97 | 831 |
| 2024-10-10 | -97.09 | $26.73 | 1310 |
| 2024-10-09 | -89.58 | $26.87 | 214 |
| 2024-10-08 | -90.29 | $26.80 | 633 |
| 2024-10-07 | -65.25 | $26.81 | 628 |
| 2024-10-04 | -60.99 | $26.87 | 100 |
| 2024-10-03 | -61.54 | $26.85 | 315 |
| 2024-10-02 | -40.56 | $27.15 | 400 |
| 2024-10-01 | -37.76 | $27.19 | 100 |
| 2024-09-30 | -22.38 | $27.41 | 2500 |
| 2024-09-27 | -6.29 | $27.64 | 908 |
| 2024-09-26 | 0.00 | $27.73 | 100 |
| 2024-09-25 | -30.00 | $27.21 | 600 |
| 2024-09-24 | -21.54 | $27.32 | 213 |
| 2024-09-23 | -45.38 | $27.01 | 3029 |
| 2024-09-20 | -46.92 | $26.99 | 6129 |
| 2024-09-19 | -16.92 | $27.38 | 7400 |
| 2024-09-18 | -48.46 | $26.97 | 3000 |
| 2024-09-17 | -46.92 | $26.99 | 4900 |
| 2024-09-16 | -30.00 | $27.21 | 20039 |
| 2024-09-13 | -47.69 | $26.98 | 1833 |
| 2024-09-12 | -46.15 | $27.00 | 205900 |
| 2024-09-11 | -62.50 | $26.70 | 300 |
| 2024-09-10 | -76.62 | $26.42 | 1200 |
| 2024-09-09 | -54.63 | $26.48 | 545 |
| 2024-09-06 | -63.41 | $26.30 | 6202 |
| 2024-09-05 | -45.85 | $26.66 | 100 |
| 2024-09-04 | -21.89 | $27.02 | 100 |
| 2024-09-03 | 0.00 | $27.60 | — |
| 2024-08-30 | 0.00 | $27.60 | 5 |
| 2024-08-29 | -4.18 | $27.45 | 1500 |
| 2024-08-28 | -3.69 | $27.28 | — |
| 2024-08-27 | -3.69 | $27.28 | — |
| 2024-08-26 | -1.64 | $27.33 | — |
| 2024-08-23 | 0.00 | $27.37 | 1800 |
| 2024-08-22 | -8.97 | $26.96 | — |
| 2024-08-21 | -1.35 | $27.13 | 200 |
| 2024-08-20 | -7.04 | $26.91 | 100 |
| 2024-08-19 | -9.39 | $26.86 | 202 |
| 2024-08-16 | -0.63 | $26.51 | 200 |
| 2024-08-15 | 0.00 | $26.52 | — |
| 2024-08-14 | -20.65 | $26.16 | 100 |
| 2024-08-13 | -27.10 | $26.06 | — |
| 2024-08-12 | -58.06 | $25.58 | 217 |
| 2024-08-09 | -55.48 | $25.62 | — |
| 2024-08-08 | -58.71 | $25.57 | — |
| 2024-08-07 | -98.71 | $24.95 | 100 |
| 2024-08-06 | -90.32 | $25.08 | — |
| 2024-08-05 | -100.00 | $24.93 | 100 |
| 2024-08-02 | -100.00 | $25.38 | 100 |
| 2024-08-01 | -62.50 | $25.93 | — |
| 2024-07-31 | 0.00 | $26.48 | 100 |
| 2024-07-30 | -3.19 | $26.15 | 2738 |
| 2024-07-29 | -15.38 | $26.01 | — |
| 2024-07-26 | -5.49 | $26.10 | 100 |
| 2024-07-25 | -39.56 | $25.79 | 103 |
| 2024-07-24 | -34.07 | $25.84 | 700 |
| 2024-07-23 | -25.27 | $25.92 | — |
| 2024-07-22 | -15.38 | $26.01 | 100 |
| 2024-07-19 | -46.15 | $25.73 | 13100 |
| 2024-07-18 | -42.86 | $25.76 | 100 |
| 2024-07-17 | -15.38 | $26.01 | 3500 |
| 2024-07-16 | -4.40 | $26.11 | 3200 |
| 2024-07-15 | -15.38 | $26.01 | 100 |
| 2024-07-12 | 0.00 | $26.15 | — |
| 2024-07-11 | 0.00 | $25.95 | 100 |
| 2024-07-10 | -4.23 | $25.92 | 100 |
| 2024-07-09 | -49.30 | $25.60 | — |
| 2024-07-08 | -36.62 | $25.69 | — |
| 2024-07-05 | -35.21 | $25.70 | 100 |
| 2024-07-03 | -45.07 | $25.63 | 100 |
| 2024-07-02 | -82.72 | $25.28 | 4901 |
| 2024-07-01 | -82.72 | $25.28 | — |
| 2024-06-28 | -71.60 | $25.37 | 100 |
| 2024-06-27 | -62.07 | $25.41 | — |
| 2024-06-26 | -62.14 | $25.31 | — |
| 2024-06-25 | -43.69 | $25.50 | 100 |
| 2024-06-24 | -45.63 | $25.48 | 100 |
| 2024-06-21 | -53.40 | $25.40 | — |
| 2024-06-20 | -48.54 | $25.45 | — |
| 2024-06-18 | -38.84 | $25.55 | — |
| 2024-06-17 | -40.78 | $25.53 | 100 |
| 2024-06-14 | -46.60 | $25.47 | — |
| 2024-06-13 | -34.95 | $25.59 | — |
| 2024-06-12 | -16.50 | $25.78 | 504 |
| 2024-06-11 | -43.69 | $25.50 | 100 |
| 2024-06-10 | -29.13 | $25.65 | 1300 |
| 2024-06-07 | -27.18 | $25.67 | — |
| 2024-06-06 | -3.88 | $25.91 | 500 |
| 2024-06-05 | -5.94 | $25.87 | 100 |
| 2024-06-04 | -1.41 | $25.62 | 400 |
| 2024-06-03 | -21.33 | $25.47 | 100 |
| 2024-05-31 | -27.06 | $25.40 | 100 |
| 2024-05-30 | -50.00 | $25.08 | — |
| 2024-05-29 | -55.04 | $24.92 | — |
| 2024-05-28 | -25.00 | $25.28 | 100 |
| 2024-05-24 | -8.57 | $25.51 | — |
| 2024-05-23 | -24.29 | $25.29 | — |
| 2024-05-22 | -20.00 | $25.35 | — |
| 2024-05-21 | -11.43 | $25.47 | 4000 |
| 2024-05-20 | -12.14 | $25.46 | 100 |
| 2024-05-17 | -10.00 | $25.49 | 100 |
| 2024-05-16 | -8.92 | $25.49 | — |
| 2024-05-15 | 0.00 | $25.63 | — |
| 2024-05-14 | 0.00 | $25.38 | — |
| 2024-05-13 | -2.36 | $25.26 | 100 |
| 2024-05-10 | 0.00 | $25.22 | — |
| 2024-05-09 | 0.00 | $25.20 | — |
| 2024-05-08 | -0.91 | $25.11 | 100 |
| 2024-05-07 | -1.03 | $24.98 | 100 |
| 2024-05-06 | -5.49 | $24.88 | 100 |
| 2024-05-03 | -9.52 | $24.78 | — |
| 2024-05-02 | -39.29 | $24.53 | — |
| 2024-05-01 | -62.35 | $24.34 | 100 |
| 2024-04-30 | -75.29 | $24.23 | 100 |
| 2024-04-29 | -37.65 | $24.55 | — |
| 2024-04-26 | -59.83 | $24.49 | 200 |
| 2024-04-25 | -65.04 | $24.45 | 100 |
| 2024-04-24 | -54.47 | $24.58 | 200 |
| 2024-04-23 | -53.66 | $24.59 | 100 |
| 2024-04-22 | -75.61 | $24.32 | 618 |
| 2024-04-19 | -95.94 | $24.07 | 400 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.67
2026-07-24
Close Price
$28.74
Vol: 3055Average Directional Index - Detailed Analysis
Minimum
4.44
Average
26.60
Maximum
61.55
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 17.67 | $28.74 | 3055 |
| 2026-07-23 | 16.51 | $28.90 | 4734 |
| 2026-07-22 | 15.32 | $29.26 | 914 |
| 2026-07-21 | 14.29 | $29.42 | 4115 |
| 2026-07-20 | 13.20 | $28.67 | 5614 |
| 2026-07-17 | 12.59 | $28.76 | 4640 |
| 2026-07-16 | 11.82 | $28.80 | 5448 |
| 2026-07-15 | 11.34 | $29.26 | 8820 |
| 2026-07-14 | 10.95 | $29.27 | 1348 |
| 2026-07-13 | 10.73 | $28.87 | 1019 |
| 2026-07-10 | 10.31 | $29.38 | 2800 |
| 2026-07-09 | 10.11 | $29.57 | 2300 |
| 2026-07-08 | 10.05 | $29.28 | 6000 |
| 2026-07-07 | 9.71 | $29.66 | 641 |
| 2026-07-06 | 9.92 | $30.31 | 1400 |
| 2026-07-02 | 10.23 | $29.75 | 3100 |
| 2026-07-01 | 10.65 | $29.71 | 1200 |
| 2026-06-30 | 11.14 | $29.98 | 2600 |
| 2026-06-29 | 11.72 | $29.83 | 2000 |
| 2026-06-26 | 12.16 | $29.80 | 1909 |
| 2026-06-25 | 12.77 | $30.36 | 4000 |
| 2026-06-24 | 12.89 | $29.98 | 16800 |
| 2026-06-23 | 13.02 | $30.14 | 3346 |
| 2026-06-22 | 13.39 | $31.10 | 4400 |
| 2026-06-18 | 13.05 | $30.97 | 7500 |
| 2026-06-17 | 12.72 | $30.64 | 5400 |
| 2026-06-16 | 12.37 | $30.54 | 14917 |
| 2026-06-15 | 12.25 | $30.79 | 2700 |
| 2026-06-12 | 12.12 | $30.35 | 2400 |
| 2026-06-11 | 12.26 | $30.26 | 2500 |
| 2026-06-10 | 12.51 | $28.77 | 3200 |
| 2026-06-09 | 12.94 | $29.02 | 2100 |
| 2026-06-08 | 13.39 | $29.17 | 8441 |
| 2026-06-05 | 13.75 | $28.59 | 5400 |
| 2026-06-04 | 14.00 | $29.73 | 4900 |
| 2026-06-03 | 14.67 | $29.69 | 2514 |
| 2026-06-02 | 14.91 | $30.02 | 1000 |
| 2026-06-01 | 15.37 | $30.04 | 2624 |
| 2026-05-29 | 15.86 | $30.21 | 1100 |
| 2026-05-28 | 16.60 | $30.19 | 723 |
| 2026-05-27 | 17.28 | $30.06 | 1700 |
| 2026-05-26 | 17.24 | $30.24 | 3600 |
| 2026-05-22 | 17.21 | $29.46 | 1400 |
| 2026-05-21 | 17.48 | $29.41 | 922 |
| 2026-05-20 | 18.08 | $29.14 | 2300 |
| 2026-05-19 | 18.81 | $28.76 | 1600 |
| 2026-05-18 | 19.80 | $29.02 | 6900 |
| 2026-05-15 | 20.77 | $29.17 | 1408 |
| 2026-05-14 | 21.59 | $29.88 | 6600 |
| 2026-05-13 | 21.82 | $30.22 | 900 |
| 2026-05-12 | 21.97 | $30.17 | 1600 |
| 2026-05-11 | 22.13 | $30.73 | 2236 |
| 2026-05-08 | 21.65 | $30.94 | 2500 |
| 2026-05-07 | 21.03 | $30.35 | 3805 |
| 2026-05-06 | 20.43 | $30.80 | 12600 |
| 2026-05-05 | 19.46 | $30.15 | 7200 |
| 2026-05-04 | 18.68 | $29.43 | 14726 |
| 2026-05-01 | 18.10 | $29.54 | 4600 |
| 2026-04-30 | 17.35 | $29.62 | 5726 |
| 2026-04-29 | 16.66 | $28.83 | 2606 |
| 2026-04-28 | 16.23 | $28.66 | 3400 |
| 2026-04-27 | 15.91 | $29.02 | 4400 |
| 2026-04-24 | 15.31 | $28.78 | 2300 |
| 2026-04-23 | 14.68 | $28.44 | 3100 |
| 2026-04-22 | 15.42 | $28.94 | 4300 |
| 2026-04-21 | 15.84 | $28.52 | 5112 |
| 2026-04-20 | 16.28 | $29.22 | 19500 |
| 2026-04-17 | 16.36 | $29.49 | 104224 |
| 2026-04-16 | 15.99 | $29.00 | 2800 |
| 2026-04-15 | 15.60 | $28.87 | 3549 |
| 2026-04-14 | 15.64 | $29.15 | 11800 |
| 2026-04-13 | 15.69 | $28.81 | 7023 |
| 2026-04-10 | 15.99 | $28.47 | 71000 |
| 2026-04-09 | 16.06 | $28.27 | 63429 |
| 2026-04-08 | 16.24 | $28.25 | 3030 |
| 2026-04-07 | 16.56 | $26.73 | 107313 |
| 2026-04-06 | 16.80 | $26.86 | 25618 |
| 2026-04-02 | 17.36 | $26.62 | 16446 |
| 2026-04-01 | 17.64 | $26.89 | 12106 |
| 2026-03-31 | 18.37 | $26.28 | 3616 |
| 2026-03-30 | 19.08 | $25.59 | 24824 |
| 2026-03-27 | 19.36 | $25.91 | 61848 |
| 2026-03-26 | 19.08 | $25.89 | 3716 |
| 2026-03-25 | 18.79 | $26.49 | 3400 |
| 2026-03-24 | 18.83 | $26.14 | 2100 |
| 2026-03-23 | 18.44 | $26.31 | 9600 |
| 2026-03-20 | 18.18 | $25.73 | 4100 |
| 2026-03-19 | 17.76 | $26.40 | 8735 |
| 2026-03-18 | 17.60 | $26.44 | 3300 |
| 2026-03-17 | 17.69 | $26.89 | 13314 |
| 2026-03-16 | 18.13 | $26.86 | 4024 |
| 2026-03-13 | 18.38 | $26.20 | 4624 |
| 2026-03-12 | 18.27 | $26.52 | 900 |
| 2026-03-11 | 18.39 | $27.12 | 1932 |
| 2026-03-10 | 18.95 | $26.99 | 3300 |
| 2026-03-09 | 19.53 | $27.08 | 3200 |
| 2026-03-06 | 19.92 | $27.00 | 2329 |
| 2026-03-05 | 20.57 | $27.17 | 511 |
| 2026-03-04 | 21.61 | $27.72 | 1317 |
| 2026-03-03 | 22.31 | $27.42 | 1800 |
| 2026-03-02 | 23.39 | $27.98 | 2219 |
| 2026-02-27 | 23.54 | $28.66 | 1942 |
| 2026-02-26 | 22.58 | $28.61 | 1247 |
| 2026-02-25 | 21.64 | $28.50 | 6727 |
| 2026-02-24 | 20.68 | $28.35 | 2400 |
| 2026-02-23 | 19.77 | $28.35 | 3732 |
| 2026-02-20 | 18.80 | $28.43 | 21300 |
| 2026-02-19 | 17.86 | $28.21 | 6737 |
| 2026-02-18 | 17.51 | $28.29 | 3900 |
| 2026-02-17 | 16.90 | $28.31 | 2400 |
| 2026-02-13 | 16.36 | $27.90 | 5500 |
| 2026-02-12 | 16.08 | $27.87 | 2200 |
| 2026-02-11 | 15.58 | $28.03 | 700 |
| 2026-02-10 | 14.85 | $27.97 | 2331 |
| 2026-02-09 | 14.07 | $28.05 | 1200 |
| 2026-02-06 | 13.03 | $27.65 | 4018 |
| 2026-02-05 | 12.21 | $27.18 | 3000 |
| 2026-02-04 | 11.69 | $27.46 | 2033 |
| 2026-02-03 | 10.85 | $27.68 | 1900 |
| 2026-02-02 | 10.67 | $27.72 | 1400 |
| 2026-01-30 | 10.48 | $27.51 | 5800 |
| 2026-01-29 | 10.70 | $27.96 | 4817 |
| 2026-01-28 | 11.17 | $27.94 | 2512 |
| 2026-01-27 | 11.30 | $28.27 | 5000 |
| 2026-01-26 | 11.83 | $27.95 | 8909 |
| 2026-01-23 | 12.12 | $27.95 | 2800 |
| 2026-01-22 | 12.28 | $27.76 | 2033 |
| 2026-01-21 | 12.04 | $27.74 | 4134 |
| 2026-01-20 | 11.78 | $27.56 | 2500 |
| 2026-01-16 | 11.60 | $28.16 | 3300 |
| 2026-01-15 | 11.98 | $28.14 | 9400 |
| 2026-01-14 | 12.52 | $28.10 | 2229 |
| 2026-01-13 | 13.17 | $28.14 | 7540 |
| 2026-01-12 | 13.74 | $28.65 | 8200 |
| 2026-01-09 | 13.45 | $28.40 | 6100 |
| 2026-01-08 | 14.07 | $28.27 | 13800 |
| 2026-01-07 | 14.59 | $28.07 | 3918 |
| 2026-01-06 | 14.77 | $28.14 | 2444 |
| 2026-01-05 | 15.08 | $28.11 | 37400 |
| 2026-01-02 | 15.32 | $28.01 | 345 |
| 2025-12-31 | 15.74 | $27.92 | 6427 |
| 2025-12-30 | 16.11 | $28.05 | 1100 |
| 2025-12-29 | 16.76 | $28.12 | 12524 |
| 2025-12-26 | 17.44 | $28.14 | 10500 |
| 2025-12-24 | 18.27 | $28.24 | 2300 |
| 2025-12-23 | 19.22 | $28.20 | 2718 |
| 2025-12-22 | 20.21 | $27.98 | 636 |
| 2025-12-19 | 20.87 | $27.93 | 11900 |
| 2025-12-18 | 21.52 | $27.85 | 4500 |
| 2025-12-17 | 22.05 | $27.62 | 7329 |
| 2025-12-16 | 22.24 | $27.84 | 2600 |
| 2025-12-15 | 22.74 | $27.88 | 5300 |
| 2025-12-12 | 23.27 | $27.76 | 4506 |
| 2025-12-11 | 23.73 | $27.82 | 1700 |
| 2025-12-10 | 24.48 | $27.77 | 2433 |
| 2025-12-09 | 25.11 | $27.68 | 2600 |
| 2025-12-08 | 25.83 | $27.82 | 7435 |
| 2025-12-05 | 26.75 | $27.88 | 4706 |
| 2025-12-04 | 27.84 | $27.86 | 4300 |
| 2025-12-03 | 28.99 | $27.69 | 1520 |
| 2025-12-02 | 29.74 | $27.49 | 4301 |
| 2025-12-01 | 30.26 | $27.59 | 2137 |
| 2025-11-28 | 30.98 | $27.80 | 300 |
| 2025-11-26 | 31.73 | $27.79 | 1705 |
| 2025-11-25 | 32.70 | $27.55 | 6300 |
| 2025-11-24 | 33.35 | $27.21 | 5500 |
| 2025-11-21 | 33.42 | $27.22 | 2200 |
| 2025-11-20 | 33.51 | $26.85 | 5443 |
| 2025-11-19 | 33.59 | $26.92 | 8949 |
| 2025-11-18 | 33.26 | $27.07 | 2533 |
| 2025-11-17 | 32.95 | $27.31 | 31736 |
| 2025-11-14 | 32.85 | $27.63 | 1100 |
| 2025-11-13 | 31.91 | $27.59 | 31129 |
| 2025-11-12 | 30.92 | $28.02 | 3100 |
| 2025-11-11 | 30.13 | $27.85 | 3328 |
| 2025-11-10 | 29.01 | $27.74 | 1700 |
| 2025-11-07 | 27.50 | $27.66 | 5015 |
| 2025-11-06 | 25.76 | $27.69 | 2645 |
| 2025-11-05 | 24.11 | $28.15 | 3500 |
| 2025-11-04 | 22.65 | $27.87 | 9522 |
| 2025-11-03 | 21.04 | $28.21 | 2900 |
| 2025-10-31 | 19.34 | $28.36 | 885109 |
| 2025-10-30 | 18.50 | $28.36 | 6722 |
| 2025-10-29 | 17.78 | $28.60 | 3221 |
| 2025-10-28 | 17.27 | $29.25 | 1100 |
| 2025-10-27 | 17.75 | $29.35 | 2800 |
| 2025-10-24 | 18.28 | $29.30 | 20835 |
| 2025-10-23 | 18.73 | $29.08 | 8000 |
| 2025-10-22 | 18.84 | $29.05 | 3441 |
| 2025-10-21 | 19.14 | $28.92 | 2213 |
| 2025-10-20 | 19.33 | $28.93 | 1035 |
| 2025-10-17 | 19.58 | $28.82 | 9300 |
| 2025-10-16 | 19.65 | $28.62 | 12300 |
| 2025-10-15 | 19.38 | $28.77 | 7500 |
| 2025-10-14 | 19.28 | $28.71 | 5131 |
| 2025-10-13 | 19.19 | $28.61 | 5837 |
| 2025-10-10 | 18.87 | $28.52 | 1143 |
| 2025-10-09 | 18.53 | $28.68 | 1400 |
| 2025-10-08 | 18.42 | $28.91 | 1700 |
| 2025-10-07 | 18.58 | $28.84 | 3646 |
| 2025-10-06 | 18.60 | $29.11 | 11808 |
| 2025-10-03 | 18.63 | $29.23 | 4600 |
| 2025-10-02 | 19.46 | $29.04 | 1300 |
| 2025-10-01 | 19.99 | $29.05 | 858300 |
| 2025-09-30 | 20.60 | $28.94 | 2300 |
| 2025-09-29 | 20.89 | $28.71 | 5533 |
| 2025-09-26 | 20.85 | $28.69 | 217904 |
| 2025-09-25 | 21.04 | $28.63 | 11800 |
| 2025-09-24 | 20.95 | $28.87 | 709 |
| 2025-09-23 | 21.26 | $29.16 | 3100 |
| 2025-09-22 | 22.02 | $29.42 | 3000 |
| 2025-09-19 | 23.08 | $29.76 | 2900 |
| 2025-09-18 | 23.92 | $29.82 | 136600 |
| 2025-09-17 | 24.51 | $29.77 | 2401 |
| 2025-09-16 | 25.13 | $29.84 | 2200 |
| 2025-09-15 | 25.67 | $30.02 | 2400 |
| 2025-09-12 | 25.88 | $29.92 | 12319 |
| 2025-09-11 | 26.15 | $30.09 | 25201 |
| 2025-09-10 | 26.43 | $29.69 | 5215 |
| 2025-09-09 | 27.04 | $29.76 | 719 |
| 2025-09-08 | 27.69 | $29.92 | 2100 |
| 2025-09-05 | 28.30 | $29.71 | 3716 |
| 2025-09-04 | 29.05 | $29.58 | 269826 |
| 2025-09-03 | 30.10 | $29.29 | 3700 |
| 2025-09-02 | 31.44 | $29.32 | 4300 |
| 2025-08-29 | 32.98 | $29.64 | 2240 |
| 2025-08-28 | 33.95 | $29.73 | 1600 |
| 2025-08-27 | 34.89 | $29.67 | 748 |
| 2025-08-26 | 35.95 | $29.76 | 617 |
| 2025-08-25 | 36.76 | $29.87 | 12000 |
| 2025-08-22 | 37.46 | $30.28 | 2124 |
| 2025-08-21 | 37.57 | $29.94 | 4001 |
| 2025-08-20 | 38.06 | $29.97 | 825 |
| 2025-08-19 | 38.52 | $29.85 | 2018 |
| 2025-08-18 | 39.01 | $30.11 | 600 |
| 2025-08-15 | 39.51 | $29.95 | 1100 |
| 2025-08-14 | 40.15 | $29.88 | 1300 |
| 2025-08-13 | 40.91 | $29.93 | 731 |
| 2025-08-12 | 41.64 | $29.74 | 3437 |
| 2025-08-11 | 42.50 | $29.41 | 2222 |
| 2025-08-08 | 43.71 | $29.60 | 20938 |
| 2025-08-07 | 44.73 | $29.67 | 2700 |
| 2025-08-06 | 45.81 | $29.67 | 700 |
| 2025-08-05 | 46.68 | $29.69 | 6700 |
| 2025-08-04 | 47.59 | $29.86 | 14540 |
| 2025-08-01 | 48.55 | $29.62 | 2300 |
| 2025-07-31 | 49.13 | $29.48 | 600 |
| 2025-07-30 | 49.47 | $29.92 | 20010 |
| 2025-07-29 | 49.61 | $29.84 | 10600 |
| 2025-07-28 | 49.91 | $29.74 | 5600 |
| 2025-07-25 | 50.23 | $30.15 | 4707 |
| 2025-07-24 | 50.09 | $30.34 | 2837 |
| 2025-07-23 | 49.74 | $30.45 | 511 |
| 2025-07-22 | 49.06 | $30.12 | 4100 |
| 2025-07-21 | 48.46 | $30.14 | 4300 |
| 2025-07-18 | 47.73 | $30.12 | 1747 |
| 2025-07-17 | 48.55 | $30.18 | 335540 |
| 2025-07-16 | 49.41 | $30.03 | 3122 |
| 2025-07-15 | 50.44 | $29.74 | 2900 |
| 2025-07-14 | 51.75 | $30.10 | 11500 |
| 2025-07-11 | 52.63 | $30.08 | 2600 |
| 2025-07-10 | 53.40 | $30.41 | 600 |
| 2025-07-09 | 53.72 | $30.39 | 3100 |
| 2025-07-08 | 54.07 | $30.24 | 2520 |
| 2025-07-07 | 54.43 | $30.08 | 6937 |
| 2025-07-03 | 54.88 | $30.21 | 4740 |
| 2025-07-02 | 55.37 | $30.26 | 6236 |
| 2025-07-01 | 55.84 | $30.45 | 11103 |
| 2025-06-30 | 55.86 | $30.60 | 4700 |
| 2025-06-27 | 55.83 | $30.42 | 2200 |
| 2025-06-26 | 55.84 | $30.19 | 6400 |
| 2025-06-25 | 55.97 | $30.14 | 504 |
| 2025-06-24 | 56.09 | $30.29 | 8112 |
| 2025-06-23 | 56.22 | $30.07 | 4730 |
| 2025-06-20 | 56.45 | $29.69 | 5900 |
| 2025-06-18 | 56.70 | $30.07 | 2149 |
| 2025-06-17 | 56.46 | $30.02 | 4824 |
| 2025-06-16 | 56.21 | $30.35 | 7700 |
| 2025-06-13 | 55.49 | $30.16 | 6231 |
| 2025-06-12 | 54.82 | $30.48 | 6543 |
| 2025-06-11 | 53.71 | $30.34 | 5147 |
| 2025-06-10 | 53.17 | $30.26 | 4935 |
| 2025-06-09 | 52.62 | $30.28 | 5509 |
| 2025-06-06 | 52.08 | $30.19 | 23800 |
| 2025-06-05 | 51.53 | $30.26 | 3040 |
| 2025-06-04 | 50.81 | $30.37 | 2900 |
| 2025-06-03 | 49.89 | $30.19 | 17800 |
| 2025-06-02 | 48.96 | $30.44 | 2400 |
| 2025-05-30 | 47.77 | $30.06 | 7500 |
| 2025-05-29 | 46.62 | $29.99 | 13034 |
| 2025-05-28 | 45.41 | $30.06 | 37524 |
| 2025-05-27 | 44.08 | $30.27 | 1400 |
| 2025-05-23 | 42.37 | $29.90 | 1100 |
| 2025-05-22 | 40.65 | $29.70 | 6500 |
| 2025-05-21 | 38.84 | $29.77 | 10300 |
| 2025-05-20 | 37.17 | $29.87 | 15901 |
| 2025-05-19 | 35.45 | $29.81 | 17700 |
| 2025-05-16 | 33.63 | $29.47 | 3300 |
| 2025-05-15 | 31.85 | $29.44 | 12510 |
| 2025-05-14 | 29.97 | $29.02 | 7800 |
| 2025-05-13 | 28.55 | $29.08 | 5538 |
| 2025-05-12 | 27.15 | $28.87 | 30127 |
| 2025-05-09 | 25.68 | $29.13 | 21107 |
| 2025-05-08 | 25.23 | $29.07 | 2524 |
| 2025-05-07 | 24.68 | $29.14 | 3036 |
| 2025-05-06 | 23.99 | $29.22 | 700 |
| 2025-05-05 | 23.23 | $29.22 | 2048 |
| 2025-05-02 | 22.44 | $29.18 | 2620 |
| 2025-05-01 | 21.60 | $28.88 | 2010 |
| 2025-04-30 | 20.83 | $28.90 | 2200 |
| 2025-04-29 | 20.10 | $28.61 | 9800 |
| 2025-04-28 | 19.50 | $28.53 | 1107 |
| 2025-04-25 | 18.95 | $28.35 | 100 |
| 2025-04-24 | 18.48 | $28.46 | 3900 |
| 2025-04-23 | 17.88 | $28.15 | 1519 |
| 2025-04-22 | 17.39 | $28.15 | 5000 |
| 2025-04-21 | 16.91 | $27.86 | 300 |
| 2025-04-17 | 16.61 | $27.90 | 422 |
| 2025-04-16 | 16.12 | $27.70 | 4200 |
| 2025-04-15 | 15.84 | $27.63 | 3140 |
| 2025-04-14 | 15.65 | $27.38 | 1012 |
| 2025-04-11 | 15.63 | $27.00 | 5204 |
| 2025-04-10 | 15.82 | $26.31 | 7700 |
| 2025-04-09 | 16.48 | $26.79 | 8925 |
| 2025-04-08 | 17.18 | $24.71 | 7200 |
| 2025-04-07 | 16.91 | $24.81 | 24100 |
| 2025-04-04 | 16.00 | $25.27 | 869617 |
| 2025-04-03 | 15.43 | $26.79 | 2600 |
| 2025-04-02 | 15.76 | $26.90 | 1408 |
| 2025-04-01 | 16.30 | $26.75 | 733 |
| 2025-03-31 | 17.07 | $26.63 | 6400 |
| 2025-03-28 | 17.94 | $26.78 | 1902 |
| 2025-03-27 | 18.56 | $26.93 | 100 |
| 2025-03-26 | 18.93 | $26.84 | 700 |
| 2025-03-25 | 19.31 | $27.14 | 400 |
| 2025-03-24 | 19.33 | $26.84 | 8300 |
| 2025-03-21 | 19.67 | $26.84 | 22400 |
| 2025-03-20 | 19.90 | $26.99 | 702 |
| 2025-03-19 | 20.38 | $27.13 | 102 |
| 2025-03-18 | 20.48 | $26.93 | 1129 |
| 2025-03-17 | 20.81 | $27.12 | 838 |
| 2025-03-14 | 20.85 | $26.91 | 20900 |
| 2025-03-13 | 21.12 | $26.40 | 500 |
| 2025-03-12 | 21.86 | $26.73 | 642 |
| 2025-03-11 | 22.49 | $26.61 | 1200 |
| 2025-03-10 | 23.09 | $26.79 | 700 |
| 2025-03-07 | 23.44 | $27.22 | 900 |
| 2025-03-06 | 23.26 | $27.01 | 1500 |
| 2025-03-05 | 23.28 | $27.42 | 1500 |
| 2025-03-04 | 22.95 | $27.08 | 1300 |
| 2025-03-03 | 22.96 | $27.02 | 15238 |
| 2025-02-28 | 22.84 | $26.85 | 2729 |
| 2025-02-27 | 23.21 | $26.85 | 1900 |
| 2025-02-26 | 23.34 | $27.11 | 1104 |
| 2025-02-25 | 23.01 | $27.28 | 1300 |
| 2025-02-24 | 22.50 | $27.08 | 181600 |
| 2025-02-21 | 21.95 | $26.80 | 61706 |
| 2025-02-20 | 22.36 | $27.22 | 3800 |
| 2025-02-19 | 21.97 | $27.18 | 100 |
| 2025-02-18 | 21.65 | $27.34 | 1700 |
| 2025-02-14 | 21.09 | $27.31 | 4200 |
| 2025-02-13 | 20.43 | $27.48 | 2535 |
| 2025-02-12 | 19.66 | $27.02 | 1000 |
| 2025-02-11 | 19.37 | $26.88 | 6000 |
| 2025-02-10 | 19.25 | $26.78 | 47600 |
| 2025-02-07 | 19.24 | $26.75 | 600 |
| 2025-02-06 | 19.11 | $26.86 | 2100 |
| 2025-02-05 | 18.83 | $26.76 | 416 |
| 2025-02-04 | 18.69 | $26.51 | 400 |
| 2025-02-03 | 18.89 | $26.16 | 1048 |
| 2025-01-31 | 19.59 | $26.27 | 600 |
| 2025-01-30 | 20.00 | $26.58 | 404 |
| 2025-01-29 | 19.74 | $26.36 | 3114 |
| 2025-01-28 | 19.69 | $26.35 | 2300 |
| 2025-01-27 | 19.75 | $26.28 | 409 |
| 2025-01-24 | 19.91 | $26.32 | 4815 |
| 2025-01-23 | 19.95 | $26.27 | 830 |
| 2025-01-22 | 20.23 | $26.10 | 139 |
| 2025-01-21 | 20.80 | $25.97 | 1738 |
| 2025-01-17 | 21.57 | $25.40 | 2306 |
| 2025-01-16 | 22.15 | $25.36 | 2600 |
| 2025-01-15 | 22.42 | $25.16 | 2128 |
| 2025-01-14 | 22.21 | $24.94 | 9103 |
| 2025-01-13 | 21.41 | $24.91 | 1100 |
| 2025-01-10 | 20.52 | $24.95 | 1029 |
| 2025-01-08 | 19.81 | $25.26 | 1400 |
| 2025-01-07 | 19.31 | $25.21 | 2200 |
| 2025-01-06 | 18.81 | $25.20 | 1500 |
| 2025-01-03 | 18.05 | $25.26 | 100 |
| 2025-01-02 | 17.07 | $25.07 | 6837 |
| 2024-12-31 | 16.04 | $25.24 | 1200 |
| 2024-12-30 | 15.20 | $25.31 | 1100 |
| 2024-12-27 | 14.40 | $25.50 | 6400 |
| 2024-12-26 | 13.70 | $25.49 | 200 |
| 2024-12-24 | 13.06 | $25.43 | 216 |
| 2024-12-23 | 12.29 | $25.45 | 1842 |
| 2024-12-20 | 11.49 | $25.33 | 11523 |
| 2024-12-19 | 10.40 | $25.47 | 28218 |
| 2024-12-18 | 9.63 | $25.52 | 1515 |
| 2024-12-17 | 8.92 | $26.17 | 900 |
| 2024-12-16 | 9.10 | $26.25 | 100 |
| 2024-12-13 | 9.43 | $26.26 | 1200 |
| 2024-12-12 | 9.78 | $26.24 | 100 |
| 2024-12-11 | 9.82 | $26.49 | 508 |
| 2024-12-10 | 10.28 | $26.38 | 1500 |
| 2024-12-09 | 10.63 | $26.63 | 1200 |
| 2024-12-06 | 10.91 | $26.76 | 1904 |
| 2024-12-05 | 10.95 | $26.76 | 1427 |
| 2024-12-04 | 11.09 | $26.55 | 437 |
| 2024-12-03 | 11.58 | $26.51 | 1003 |
| 2024-12-02 | 12.10 | $26.54 | 4348 |
| 2024-11-29 | 12.64 | $26.54 | 205 |
| 2024-11-27 | 12.85 | $26.32 | 3847 |
| 2024-11-26 | 13.36 | $26.17 | 500 |
| 2024-11-25 | 13.96 | $26.25 | 749133 |
| 2024-11-22 | 14.60 | $26.14 | 812 |
| 2024-11-21 | 15.10 | $25.99 | 522 |
| 2024-11-20 | 15.46 | $25.79 | 300 |
| 2024-11-19 | 15.46 | $25.84 | 900 |
| 2024-11-18 | 15.45 | $25.82 | 1100 |
| 2024-11-15 | 15.63 | $25.74 | 911 |
| 2024-11-14 | 15.61 | $25.91 | 900 |
| 2024-11-13 | 15.81 | $25.93 | 200 |
| 2024-11-12 | 15.82 | $25.98 | 200 |
| 2024-11-11 | 15.88 | $26.29 | 202 |
| 2024-11-08 | 16.34 | $26.07 | 300 |
| 2024-11-07 | 16.59 | $26.56 | 1212 |
| 2024-11-06 | 17.31 | $26.03 | 1014 |
| 2024-11-05 | 17.14 | $25.97 | 729 |
| 2024-11-04 | 16.93 | $25.81 | 2200 |
| 2024-11-01 | 16.47 | $25.68 | 600 |
| 2024-10-31 | 15.63 | $25.67 | 1146 |
| 2024-10-30 | 14.74 | $25.95 | 400 |
| 2024-10-29 | 14.16 | $26.17 | 300 |
| 2024-10-28 | 13.81 | $26.35 | 111 |
| 2024-10-25 | 13.67 | $26.06 | 200 |
| 2024-10-24 | 13.19 | $26.27 | 110 |
| 2024-10-23 | 12.94 | $26.16 | 738 |
| 2024-10-22 | 12.48 | $26.40 | 100 |
| 2024-10-21 | 12.31 | $26.52 | 500 |
| 2024-10-18 | 12.25 | $26.81 | 111 |
| 2024-10-17 | 12.65 | $26.68 | 900 |
| 2024-10-16 | 13.01 | $26.67 | 718 |
| 2024-10-15 | 13.23 | $26.68 | 400 |
| 2024-10-14 | 13.48 | $27.09 | 400 |
| 2024-10-11 | 14.03 | $26.97 | 831 |
| 2024-10-10 | 14.70 | $26.73 | 1310 |
| 2024-10-09 | 15.06 | $26.87 | 214 |
| 2024-10-08 | 15.69 | $26.80 | 633 |
| 2024-10-07 | 16.25 | $26.81 | 628 |
| 2024-10-04 | 16.89 | $26.87 | 100 |
| 2024-10-03 | 17.65 | $26.85 | 315 |
| 2024-10-02 | 18.45 | $27.15 | 400 |
| 2024-10-01 | 19.25 | $27.19 | 100 |
| 2024-09-30 | 19.93 | $27.41 | 2500 |
| 2024-09-27 | 20.41 | $27.64 | 908 |
| 2024-09-26 | 20.47 | $27.73 | 100 |
| 2024-09-25 | 20.40 | $27.21 | 600 |
| 2024-09-24 | 20.86 | $27.32 | 213 |
| 2024-09-23 | 21.17 | $27.01 | 3029 |
| 2024-09-20 | 21.82 | $26.99 | 6129 |
| 2024-09-19 | 22.50 | $27.38 | 7400 |
| 2024-09-18 | 22.76 | $26.97 | 3000 |
| 2024-09-17 | 23.28 | $26.99 | 4900 |
| 2024-09-16 | 23.73 | $27.21 | 20039 |
| 2024-09-13 | 24.05 | $26.98 | 1833 |
| 2024-09-12 | 24.57 | $27.00 | 205900 |
| 2024-09-11 | 25.15 | $26.70 | 300 |
| 2024-09-10 | 26.10 | $26.42 | 1200 |
| 2024-09-09 | 27.44 | $26.48 | 545 |
| 2024-09-06 | 28.68 | $26.30 | 6202 |
| 2024-09-05 | 30.14 | $26.66 | 100 |
| 2024-09-04 | 31.22 | $27.02 | 100 |
| 2024-09-03 | 31.82 | $27.60 | — |
| 2024-08-30 | 31.44 | $27.60 | 5 |
| 2024-08-29 | 31.04 | $27.45 | 1500 |
| 2024-08-28 | 30.64 | $27.28 | — |
| 2024-08-27 | 30.47 | $27.28 | — |
| 2024-08-26 | 30.28 | $27.33 | — |
| 2024-08-23 | 30.00 | $27.37 | 1800 |
| 2024-08-22 | 29.70 | $26.96 | — |
| 2024-08-21 | 29.72 | $27.13 | 200 |
| 2024-08-20 | 29.47 | $26.91 | 100 |
| 2024-08-19 | 29.40 | $26.86 | 202 |
| 2024-08-16 | 29.33 | $26.51 | 200 |
| 2024-08-15 | 29.73 | $26.52 | — |
| 2024-08-14 | 30.00 | $26.16 | 100 |
| 2024-08-13 | 30.61 | $26.06 | — |
| 2024-08-12 | 31.36 | $25.58 | 217 |
| 2024-08-09 | 32.58 | $25.62 | — |
| 2024-08-08 | 33.78 | $25.57 | — |
| 2024-08-07 | 35.09 | $24.95 | 100 |
| 2024-08-06 | 36.67 | $25.08 | — |
| 2024-08-05 | 38.49 | $24.93 | 100 |
| 2024-08-02 | 40.22 | $25.38 | 100 |
| 2024-08-01 | 42.08 | $25.93 | — |
| 2024-07-31 | 43.20 | $26.48 | 100 |
| 2024-07-30 | 43.32 | $26.15 | 2738 |
| 2024-07-29 | 43.74 | $26.01 | — |
| 2024-07-26 | 44.37 | $26.10 | 100 |
| 2024-07-25 | 44.84 | $25.79 | 103 |
| 2024-07-24 | 45.63 | $25.84 | 700 |
| 2024-07-23 | 46.43 | $25.92 | — |
| 2024-07-22 | 47.04 | $26.01 | 100 |
| 2024-07-19 | 47.50 | $25.73 | 13100 |
| 2024-07-18 | 48.27 | $25.76 | 100 |
| 2024-07-17 | 49.03 | $26.01 | 3500 |
| 2024-07-16 | 49.30 | $26.11 | 3200 |
| 2024-07-15 | 49.59 | $26.01 | 100 |
| 2024-07-12 | 49.99 | $26.15 | — |
| 2024-07-11 | 50.12 | $25.95 | 100 |
| 2024-07-10 | 50.41 | $25.92 | 100 |
| 2024-07-09 | 50.74 | $25.60 | — |
| 2024-07-08 | 51.33 | $25.69 | — |
| 2024-07-05 | 51.79 | $25.70 | 100 |
| 2024-07-03 | 52.25 | $25.63 | 100 |
| 2024-07-02 | 52.78 | $25.28 | 4901 |
| 2024-07-01 | 53.60 | $25.28 | — |
| 2024-06-28 | 54.39 | $25.37 | 100 |
| 2024-06-27 | 55.08 | $25.41 | — |
| 2024-06-26 | 55.73 | $25.31 | — |
| 2024-06-25 | 56.48 | $25.50 | 100 |
| 2024-06-24 | 56.98 | $25.48 | 100 |
| 2024-06-21 | 57.51 | $25.40 | — |
| 2024-06-20 | 58.12 | $25.45 | — |
| 2024-06-18 | 58.68 | $25.55 | — |
| 2024-06-17 | 59.14 | $25.53 | 100 |
| 2024-06-14 | 59.63 | $25.47 | — |
| 2024-06-13 | 60.17 | $25.59 | — |
| 2024-06-12 | 60.59 | $25.78 | 504 |
| 2024-06-11 | 60.80 | $25.50 | 100 |
| 2024-06-10 | 61.15 | $25.65 | 1300 |
| 2024-06-07 | 61.35 | $25.67 | — |
| 2024-06-06 | 61.53 | $25.91 | 500 |
| 2024-06-05 | 61.55 | $25.87 | 100 |
| 2024-06-04 | 61.51 | $25.62 | 400 |
| 2024-06-03 | 61.54 | $25.47 | 100 |
| 2024-05-31 | 61.22 | $25.40 | 100 |
| 2024-05-30 | 60.88 | $25.08 | — |
| 2024-05-29 | 60.60 | $24.92 | — |
| 2024-05-28 | 60.34 | $25.28 | 100 |
| 2024-05-24 | 59.69 | $25.51 | — |
| 2024-05-23 | 58.76 | $25.29 | — |
| 2024-05-22 | 57.81 | $25.35 | — |
| 2024-05-21 | 56.75 | $25.47 | 4000 |
| 2024-05-20 | 55.57 | $25.46 | 100 |
| 2024-05-17 | 54.29 | $25.49 | 100 |
| 2024-05-16 | 52.91 | $25.49 | — |
| 2024-05-15 | 51.46 | $25.63 | — |
| 2024-05-14 | 49.82 | $25.38 | — |
| 2024-05-13 | 48.12 | $25.26 | 100 |
| 2024-05-10 | 46.33 | $25.22 | — |
| 2024-05-09 | 44.45 | $25.20 | — |
| 2024-05-08 | 42.48 | $25.11 | 100 |
| 2024-05-07 | 40.41 | $24.98 | 100 |
| 2024-05-06 | 38.23 | $24.88 | 100 |
| 2024-05-03 | 35.95 | $24.78 | — |
| 2024-05-02 | 33.55 | $24.53 | — |
| 2024-05-01 | 31.05 | $24.34 | 100 |
| 2024-04-30 | 28.41 | $24.23 | 100 |
| 2024-04-29 | 25.64 | $24.55 | — |
| 2024-04-26 | 22.57 | $24.49 | 200 |
| 2024-04-25 | 19.33 | $24.45 | 100 |
| 2024-04-24 | 15.93 | $24.58 | 200 |
| 2024-04-23 | 12.30 | $24.59 | 100 |
| 2024-04-22 | 8.46 | $24.32 | 618 |
| 2024-04-19 | 4.44 | $24.07 | 400 |
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