Is Calamos Nasdaq-100 Structured Alt Protection ETF – June (CPNJ) a Buy, Sell, or Hold?
Enter your email address below for free access to our Calamos Nasdaq-100 Structured Alt Protection ETF – June (CPNJ) research center and poll results.
AMEX : CPNJ
Calamos Nasdaq-100 Structured Alt Protection ETF – June — Technical Indicators
$27.395 USD
-$0.05 (-0.2%)
- Volume
- 7.29K
- Average Volume
- 14.27K
- Market Capitalization
- $39.84M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $29.91
- Year Low
- $26.23
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
27.54
2026-07-24
Close Price
$27.41
Vol: 7300
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
23.91
Average
25.85
Maximum
27.62
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 27.54 | $27.41 | 7300 |
| 2026-07-23 | 27.55 | $27.45 | 5246 |
| 2026-07-22 | 27.55 | $27.55 | 9300 |
| 2026-07-21 | 27.55 | $27.55 | 2918 |
| 2026-07-20 | 27.55 | $27.47 | 550 |
| 2026-07-17 | 27.56 | $27.48 | 708 |
| 2026-07-16 | 27.56 | $27.53 | 54800 |
| 2026-07-15 | 27.57 | $27.60 | 100 |
| 2026-07-14 | 27.57 | $27.61 | 6213 |
| 2026-07-13 | 27.57 | $27.56 | 12500 |
| 2026-07-10 | 27.57 | $27.62 | 1500 |
| 2026-07-09 | 27.56 | $27.61 | 2700 |
| 2026-07-08 | 27.55 | $27.52 | 12800 |
| 2026-07-07 | 27.55 | $27.50 | 6600 |
| 2026-07-06 | 27.55 | $27.59 | 5049 |
| 2026-07-02 | 27.55 | $27.53 | 610 |
| 2026-07-01 | 27.56 | $27.58 | 12445 |
| 2026-06-30 | 27.56 | $27.63 | 2240 |
| 2026-06-29 | 27.57 | $27.56 | 3138 |
| 2026-06-26 | 27.57 | $27.49 | 3439 |
| 2026-06-25 | 27.58 | $27.51 | 5506 |
| 2026-06-24 | 27.58 | $27.49 | 26514 |
| 2026-06-23 | 27.59 | $27.52 | 79600 |
| 2026-06-22 | 27.60 | $27.61 | 7100 |
| 2026-06-18 | 27.60 | $27.63 | 5000 |
| 2026-06-17 | 27.59 | $27.52 | 7200 |
| 2026-06-16 | 27.60 | $27.63 | 7722 |
| 2026-06-15 | 27.60 | $27.67 | 5023 |
| 2026-06-12 | 27.59 | $27.58 | 11800 |
| 2026-06-11 | 27.59 | $27.53 | 138317 |
| 2026-06-10 | 27.60 | $27.42 | 22614 |
| 2026-06-09 | 27.61 | $27.46 | 6600 |
| 2026-06-08 | 27.61 | $27.51 | 14700 |
| 2026-06-05 | 27.62 | $27.49 | 17700 |
| 2026-06-04 | 27.62 | $27.68 | 51100 |
| 2026-06-03 | 27.61 | $27.68 | 7509 |
| 2026-06-02 | 27.61 | $27.67 | 14645 |
| 2026-06-01 | 27.60 | $27.66 | 91000 |
| 2026-05-29 | 27.60 | $27.65 | 154100 |
| 2026-05-28 | 27.59 | $27.65 | 100 |
| 2026-05-27 | 27.58 | $27.63 | 947 |
| 2026-05-26 | 27.58 | $27.63 | 100 |
| 2026-05-22 | 27.57 | $27.62 | 700 |
| 2026-05-21 | 27.56 | $27.62 | 4218 |
| 2026-05-20 | 27.56 | $27.59 | 17430 |
| 2026-05-19 | 27.55 | $27.59 | 2600 |
| 2026-05-18 | 27.55 | $27.60 | 100 |
| 2026-05-15 | 27.54 | $27.61 | 100 |
| 2026-05-14 | 27.54 | $27.59 | 2738 |
| 2026-05-13 | 27.53 | $27.59 | 3141 |
| 2026-05-12 | 27.52 | $27.59 | 117 |
| 2026-05-11 | 27.52 | $27.58 | 2216 |
| 2026-05-08 | 27.51 | $27.59 | 1305 |
| 2026-05-07 | 27.50 | $27.56 | 309 |
| 2026-05-06 | 27.48 | $27.58 | 1200 |
| 2026-05-05 | 27.47 | $27.57 | 100 |
| 2026-05-04 | 27.45 | $27.56 | 16515 |
| 2026-05-01 | 27.43 | $27.52 | 596 |
| 2026-04-30 | 27.42 | $27.52 | 600 |
| 2026-04-29 | 27.40 | $27.50 | 805 |
| 2026-04-28 | 27.37 | $27.51 | 4237 |
| 2026-04-27 | 27.34 | $27.50 | 169 |
| 2026-04-24 | 27.31 | $27.52 | 566 |
| 2026-04-23 | 27.29 | $27.50 | 600 |
| 2026-04-22 | 27.27 | $27.50 | 200 |
| 2026-04-21 | 27.25 | $27.48 | 854 |
| 2026-04-20 | 27.24 | $27.49 | 900 |
| 2026-04-17 | 27.21 | $27.49 | 611 |
| 2026-04-16 | 27.20 | $27.46 | 712 |
| 2026-04-15 | 27.18 | $27.45 | 609 |
| 2026-04-14 | 27.17 | $27.44 | 3230 |
| 2026-04-13 | 27.15 | $27.39 | 400 |
| 2026-04-10 | 27.14 | $27.37 | 3218 |
| 2026-04-09 | 27.13 | $27.34 | 100 |
| 2026-04-08 | 27.12 | $27.31 | 1768 |
| 2026-04-07 | 27.11 | $27.19 | 1800 |
| 2026-04-06 | 27.11 | $27.21 | 700 |
| 2026-04-02 | 27.11 | $27.17 | 535 |
| 2026-04-01 | 27.10 | $27.11 | 1900 |
| 2026-03-31 | 27.11 | $27.01 | 3200 |
| 2026-03-30 | 27.11 | $26.91 | 1100 |
| 2026-03-27 | 27.13 | $26.94 | 1200 |
| 2026-03-26 | 27.14 | $27.04 | 1140 |
| 2026-03-25 | 27.14 | $27.15 | 974 |
| 2026-03-24 | 27.14 | $27.11 | 1000 |
| 2026-03-23 | 27.14 | $27.15 | 248 |
| 2026-03-20 | 27.14 | $27.05 | 9415 |
| 2026-03-19 | 27.14 | $27.14 | 9507 |
| 2026-03-18 | 27.14 | $27.16 | 553 |
| 2026-03-17 | 27.14 | $27.20 | 1204 |
| 2026-03-16 | 27.13 | $27.14 | 2200 |
| 2026-03-13 | 27.13 | $27.11 | 1421 |
| 2026-03-12 | 27.13 | $27.13 | 3300 |
| 2026-03-11 | 27.13 | $27.17 | 1747 |
| 2026-03-10 | 27.12 | $27.17 | 1100 |
| 2026-03-09 | 27.12 | $27.14 | 3100 |
| 2026-03-06 | 27.12 | $27.11 | 546 |
| 2026-03-05 | 27.11 | $27.15 | 5300 |
| 2026-03-04 | 27.11 | $27.16 | 600 |
| 2026-03-03 | 27.10 | $27.13 | 2100 |
| 2026-03-02 | 27.10 | $27.16 | 10643 |
| 2026-02-27 | 27.10 | $27.15 | 900 |
| 2026-02-26 | 27.10 | $27.16 | 10720 |
| 2026-02-25 | 27.10 | $27.18 | 1636 |
| 2026-02-24 | 27.10 | $27.11 | 1540 |
| 2026-02-23 | 27.10 | $27.09 | 1335 |
| 2026-02-20 | 27.10 | $27.12 | 4003 |
| 2026-02-19 | 27.10 | $27.09 | 4104 |
| 2026-02-18 | 27.09 | $27.11 | 2790 |
| 2026-02-17 | 27.09 | $27.08 | 2800 |
| 2026-02-13 | 27.09 | $27.06 | 3900 |
| 2026-02-12 | 27.09 | $27.06 | 3141 |
| 2026-02-11 | 27.09 | $27.11 | 108 |
| 2026-02-10 | 27.09 | $27.10 | 1200 |
| 2026-02-09 | 27.09 | $27.12 | 2521 |
| 2026-02-06 | 27.08 | $27.10 | 5200 |
| 2026-02-05 | 27.08 | $27.01 | 303 |
| 2026-02-04 | 27.08 | $27.04 | 1400 |
| 2026-02-03 | 27.08 | $27.10 | 737 |
| 2026-02-02 | 27.08 | $27.14 | 3700 |
| 2026-01-30 | 27.07 | $27.11 | 1622 |
| 2026-01-29 | 27.07 | $27.12 | 4900 |
| 2026-01-28 | 27.06 | $27.13 | 537 |
| 2026-01-27 | 27.05 | $27.14 | 6200 |
| 2026-01-26 | 27.05 | $27.10 | 2600 |
| 2026-01-23 | 27.04 | $27.10 | 206 |
| 2026-01-22 | 27.04 | $27.08 | 3015 |
| 2026-01-21 | 27.03 | $27.07 | 1778 |
| 2026-01-20 | 27.02 | $27.03 | 1800 |
| 2026-01-16 | 27.02 | $27.08 | 7600 |
| 2026-01-15 | 27.01 | $27.07 | 3700 |
| 2026-01-14 | 27.00 | $27.05 | 103 |
| 2026-01-13 | 26.99 | $27.07 | 9400 |
| 2026-01-12 | 26.98 | $27.07 | 2111 |
| 2026-01-09 | 26.98 | $27.08 | 7700 |
| 2026-01-08 | 26.97 | $27.04 | 504283 |
| 2026-01-07 | 26.96 | $27.06 | 504300 |
| 2026-01-06 | 26.95 | $27.03 | 4100 |
| 2026-01-05 | 26.95 | $27.03 | 10245 |
| 2026-01-02 | 26.94 | $27.00 | 8101 |
| 2025-12-31 | 26.93 | $26.99 | 2000 |
| 2025-12-30 | 26.93 | $27.01 | 4400 |
| 2025-12-29 | 26.92 | $26.99 | 9700 |
| 2025-12-26 | 26.91 | $27.01 | 2200 |
| 2025-12-24 | 26.90 | $27.01 | 632 |
| 2025-12-23 | 26.89 | $26.94 | 6500 |
| 2025-12-22 | 26.88 | $26.96 | 2035 |
| 2025-12-19 | 26.87 | $26.93 | 1720 |
| 2025-12-18 | 26.85 | $26.89 | 6232 |
| 2025-12-17 | 26.84 | $26.87 | 1023 |
| 2025-12-16 | 26.83 | $26.92 | 1828 |
| 2025-12-15 | 26.82 | $26.90 | 13000 |
| 2025-12-12 | 26.81 | $26.90 | 1700 |
| 2025-12-11 | 26.80 | $26.94 | 131 |
| 2025-12-10 | 26.79 | $26.92 | 500 |
| 2025-12-09 | 26.79 | $26.91 | 3900 |
| 2025-12-08 | 26.78 | $26.89 | 4246 |
| 2025-12-05 | 26.77 | $26.89 | 1507 |
| 2025-12-04 | 26.76 | $26.88 | 2040 |
| 2025-12-03 | 26.76 | $26.87 | 4400 |
| 2025-12-02 | 26.75 | $26.87 | 302 |
| 2025-12-01 | 26.75 | $26.85 | 16300 |
| 2025-11-28 | 26.75 | $26.83 | 113 |
| 2025-11-26 | 26.74 | $26.82 | 4700 |
| 2025-11-25 | 26.74 | $26.79 | 1043 |
| 2025-11-24 | 26.75 | $26.75 | 6700 |
| 2025-11-21 | 26.75 | $26.68 | 60200 |
| 2025-11-20 | 26.75 | $26.64 | 300 |
| 2025-11-19 | 26.76 | $26.69 | 11449 |
| 2025-11-18 | 26.76 | $26.68 | 3535 |
| 2025-11-17 | 26.76 | $26.71 | 1800 |
| 2025-11-14 | 26.77 | $26.72 | 11100 |
| 2025-11-13 | 26.77 | $26.71 | 4100 |
| 2025-11-12 | 26.76 | $26.77 | 2700 |
| 2025-11-11 | 26.76 | $26.77 | 1212 |
| 2025-11-10 | 26.75 | $26.79 | 1059 |
| 2025-11-07 | 26.75 | $26.71 | 1300 |
| 2025-11-06 | 26.74 | $26.73 | 2027 |
| 2025-11-05 | 26.74 | $26.77 | 700 |
| 2025-11-04 | 26.74 | $26.73 | 2500 |
| 2025-11-03 | 26.74 | $26.81 | 2249 |
| 2025-10-31 | 26.73 | $26.80 | 2300 |
| 2025-10-30 | 26.73 | $26.79 | 400 |
| 2025-10-29 | 26.72 | $26.82 | 6900 |
| 2025-10-28 | 26.71 | $26.83 | 915 |
| 2025-10-27 | 26.70 | $26.82 | 5200 |
| 2025-10-24 | 26.69 | $26.79 | 2108 |
| 2025-10-23 | 26.69 | $26.76 | 2635 |
| 2025-10-22 | 26.68 | $26.73 | 15400 |
| 2025-10-21 | 26.67 | $26.73 | 2100 |
| 2025-10-20 | 26.67 | $26.75 | 416 |
| 2025-10-17 | 26.66 | $26.71 | 15197 |
| 2025-10-16 | 26.66 | $26.67 | 15200 |
| 2025-10-15 | 26.65 | $26.67 | 1123 |
| 2025-10-14 | 26.65 | $26.67 | 2120 |
| 2025-10-13 | 26.64 | $26.69 | 7400 |
| 2025-10-10 | 26.64 | $26.62 | 4621 |
| 2025-10-09 | 26.64 | $26.71 | 6800 |
| 2025-10-08 | 26.63 | $26.70 | 2715 |
| 2025-10-07 | 26.62 | $26.68 | 9617 |
| 2025-10-06 | 26.61 | $26.70 | 4400 |
| 2025-10-03 | 26.60 | $26.67 | 800 |
| 2025-10-02 | 26.59 | $26.68 | 5548 |
| 2025-10-01 | 26.58 | $26.68 | 2400 |
| 2025-09-30 | 26.57 | $26.65 | 600 |
| 2025-09-29 | 26.56 | $26.63 | 200 |
| 2025-09-26 | 26.55 | $26.63 | 8434 |
| 2025-09-25 | 26.54 | $26.59 | 5810 |
| 2025-09-24 | 26.53 | $26.61 | 6964 |
| 2025-09-23 | 26.52 | $26.61 | 7000 |
| 2025-09-22 | 26.51 | $26.64 | 636 |
| 2025-09-19 | 26.50 | $26.61 | 3901 |
| 2025-09-18 | 26.49 | $26.61 | 1802 |
| 2025-09-17 | 26.48 | $26.59 | 2838 |
| 2025-09-16 | 26.47 | $26.58 | 2400 |
| 2025-09-15 | 26.46 | $26.59 | 3407 |
| 2025-09-12 | 26.45 | $26.57 | 105 |
| 2025-09-11 | 26.44 | $26.53 | 6607 |
| 2025-09-10 | 26.44 | $26.53 | 3707 |
| 2025-09-09 | 26.43 | $26.46 | 9715 |
| 2025-09-08 | 26.43 | $26.51 | 3639 |
| 2025-09-05 | 26.42 | $26.49 | 600 |
| 2025-09-04 | 26.42 | $26.47 | 504 |
| 2025-09-03 | 26.41 | $26.45 | 6808 |
| 2025-09-02 | 26.40 | $26.41 | 2727 |
| 2025-08-29 | 26.40 | $26.44 | 4038 |
| 2025-08-28 | 26.39 | $26.45 | 13720 |
| 2025-08-27 | 26.38 | $26.44 | 7200 |
| 2025-08-26 | 26.37 | $26.42 | 6015 |
| 2025-08-25 | 26.37 | $26.43 | 521 |
| 2025-08-22 | 26.36 | $26.46 | 600 |
| 2025-08-21 | 26.35 | $26.35 | 6800 |
| 2025-08-20 | 26.35 | $26.37 | 809 |
| 2025-08-19 | 26.34 | $26.38 | 300 |
| 2025-08-18 | 26.33 | $26.42 | 7040 |
| 2025-08-15 | 26.33 | $26.42 | 3702 |
| 2025-08-14 | 26.32 | $26.42 | 9700 |
| 2025-08-13 | 26.31 | $26.43 | 1700 |
| 2025-08-12 | 26.30 | $26.43 | 6924 |
| 2025-08-11 | 26.28 | $26.38 | 8235 |
| 2025-08-08 | 26.27 | $26.40 | 8235 |
| 2025-08-07 | 26.26 | $26.35 | 8235 |
| 2025-08-06 | 26.26 | $26.35 | 11200 |
| 2025-08-05 | 26.25 | $26.31 | 690 |
| 2025-08-04 | 26.24 | $26.33 | 700 |
| 2025-08-01 | 26.23 | $26.26 | 2302 |
| 2025-07-31 | 26.23 | $26.28 | 10000 |
| 2025-07-30 | 26.22 | $26.29 | 7200 |
| 2025-07-29 | 26.21 | $26.30 | 12940 |
| 2025-07-28 | 26.21 | $26.31 | 13547 |
| 2025-07-25 | 26.20 | $26.27 | 2000 |
| 2025-07-24 | 26.19 | $26.26 | 10401 |
| 2025-07-23 | 26.18 | $26.23 | 29800 |
| 2025-07-22 | 26.18 | $26.24 | 6946 |
| 2025-07-21 | 26.16 | $26.26 | 17700 |
| 2025-07-18 | 26.15 | $26.23 | 3520 |
| 2025-07-17 | 26.13 | $26.24 | 19234 |
| 2025-07-16 | 26.12 | $26.19 | 5831 |
| 2025-07-15 | 26.11 | $26.19 | 2926 |
| 2025-07-14 | 26.10 | $26.20 | 16800 |
| 2025-07-11 | 26.09 | $26.19 | 4500 |
| 2025-07-10 | 26.08 | $26.18 | 14100 |
| 2025-07-09 | 26.07 | $26.19 | 16000 |
| 2025-07-08 | 26.05 | $26.16 | 8904 |
| 2025-07-07 | 26.04 | $26.15 | 10300 |
| 2025-07-03 | 26.03 | $26.18 | 5900 |
| 2025-07-02 | 26.02 | $26.17 | 1200 |
| 2025-07-01 | 26.00 | $26.13 | 19327 |
| 2025-06-30 | 25.99 | $26.16 | 1921 |
| 2025-06-27 | 25.97 | $26.14 | 14744 |
| 2025-06-26 | 25.96 | $26.13 | 12000 |
| 2025-06-25 | 25.94 | $26.10 | 14907 |
| 2025-06-24 | 25.93 | $26.08 | 16000 |
| 2025-06-23 | 25.91 | $26.01 | 13223 |
| 2025-06-20 | 25.90 | $25.97 | 10614 |
| 2025-06-18 | 25.88 | $25.93 | 7400 |
| 2025-06-17 | 25.87 | $25.95 | 9400 |
| 2025-06-16 | 25.86 | $26.00 | 492638 |
| 2025-06-13 | 25.85 | $25.94 | 25006 |
| 2025-06-12 | 25.84 | $26.00 | 15130 |
| 2025-06-11 | 25.82 | $25.97 | 9441 |
| 2025-06-10 | 25.80 | $25.95 | 4600 |
| 2025-06-09 | 25.78 | $25.96 | 10200 |
| 2025-06-06 | 25.74 | $25.91 | 30746 |
| 2025-06-05 | 25.70 | $25.91 | 38400 |
| 2025-06-04 | 25.66 | $25.90 | 19200 |
| 2025-06-03 | 25.61 | $25.92 | 60300 |
| 2025-06-02 | 25.57 | $25.91 | 245609 |
| 2025-05-30 | 25.53 | $25.81 | 5617 |
| 2025-05-29 | 25.49 | $25.81 | 7775 |
| 2025-05-28 | 25.44 | $25.81 | 6200 |
| 2025-05-27 | 25.39 | $25.81 | 4742 |
| 2025-05-23 | 25.33 | $25.70 | 2645 |
| 2025-05-22 | 25.28 | $25.74 | 4617 |
| 2025-05-21 | 25.22 | $25.69 | 1000 |
| 2025-05-20 | 25.15 | $25.74 | 800 |
| 2025-05-19 | 25.07 | $25.74 | 7800 |
| 2025-05-16 | 24.97 | $25.72 | 4600 |
| 2025-05-15 | 24.89 | $25.70 | 1600 |
| 2025-05-14 | 24.81 | $25.68 | 19306 |
| 2025-05-13 | 24.75 | $25.65 | 11600 |
| 2025-05-12 | 24.69 | $25.53 | 22100 |
| 2025-05-09 | 24.63 | $25.14 | 900 |
| 2025-05-08 | 24.59 | $25.13 | 2800 |
| 2025-05-07 | 24.57 | $25.00 | 200 |
| 2025-05-06 | 24.51 | $24.98 | 143 |
| 2025-05-05 | 24.45 | $25.07 | 1700 |
| 2025-05-02 | 24.39 | $25.13 | 2000 |
| 2025-05-01 | 24.34 | $24.95 | 400 |
| 2025-04-30 | 24.34 | $24.83 | 1400 |
| 2025-04-29 | 24.33 | $24.78 | 9204 |
| 2025-04-28 | 24.32 | $24.71 | 1410 |
| 2025-04-25 | 24.31 | $24.71 | 610 |
| 2025-04-24 | 24.32 | $24.57 | 300 |
| 2025-04-23 | 24.34 | $24.29 | 1249 |
| 2025-04-22 | 24.38 | $24.07 | 1220 |
| 2025-04-21 | 24.42 | $23.84 | 1700 |
| 2025-04-17 | 24.47 | $24.08 | 1900 |
| 2025-04-16 | 24.50 | $24.10 | 2724 |
| 2025-04-15 | 24.54 | $24.42 | 10701 |
| 2025-04-14 | 24.55 | $24.43 | 5549 |
| 2025-04-11 | 24.57 | $24.43 | 519 |
| 2025-04-10 | 24.59 | $24.31 | 1531 |
| 2025-04-09 | 24.60 | $24.60 | 3100 |
| 2025-04-08 | 24.60 | $23.81 | 3100 |
| 2025-04-07 | 24.64 | $23.84 | 23337 |
| 2025-04-04 | 24.68 | $23.86 | 5100 |
| 2025-04-03 | 24.74 | $24.25 | 26200 |
| 2025-04-02 | 24.76 | $24.79 | 301 |
| 2025-04-01 | 24.78 | $24.69 | 1140 |
| 2025-03-31 | 24.79 | $24.59 | 91300 |
| 2025-03-28 | 24.81 | $24.60 | 1000 |
| 2025-03-27 | 24.83 | $24.86 | 4300 |
| 2025-03-26 | 24.84 | $24.91 | 14025 |
| 2025-03-25 | 24.85 | $25.05 | 2500 |
| 2025-03-24 | 24.86 | $24.99 | 1500 |
| 2025-03-21 | 24.87 | $24.78 | 2010 |
| 2025-03-20 | 24.89 | $24.77 | 1030 |
| 2025-03-19 | 24.92 | $24.79 | 900 |
| 2025-03-18 | 24.94 | $24.67 | 1604 |
| 2025-03-17 | 24.98 | $24.81 | 738 |
| 2025-03-14 | 25.00 | $24.75 | 3431 |
| 2025-03-13 | 25.03 | $24.54 | 2813 |
| 2025-03-12 | 25.06 | $24.69 | 6142 |
| 2025-03-11 | 25.09 | $24.63 | 1800 |
| 2025-03-10 | 25.12 | $24.61 | 2700 |
| 2025-03-07 | 25.15 | $24.94 | 1000 |
| 2025-03-06 | 25.16 | $24.83 | 3800 |
| 2025-03-05 | 25.18 | $25.05 | 600 |
| 2025-03-04 | 25.18 | $24.94 | 10510 |
| 2025-03-03 | 25.19 | $24.95 | 1800 |
| 2025-02-28 | 25.20 | $25.08 | 5224 |
| 2025-02-27 | 25.21 | $24.99 | 16310 |
| 2025-02-26 | 25.21 | $25.16 | 200 |
| 2025-02-25 | 25.21 | $25.13 | 6800 |
| 2025-02-24 | 25.21 | $25.22 | 8129 |
| 2025-02-21 | 25.20 | $25.24 | 109600 |
| 2025-02-20 | 25.20 | $25.31 | 9032 |
| 2025-02-19 | 25.19 | $25.33 | 7109 |
| 2025-02-18 | 25.18 | $25.32 | 1034 |
| 2025-02-14 | 25.17 | $25.32 | 3737 |
| 2025-02-13 | 25.16 | $25.27 | 113 |
| 2025-02-12 | 25.15 | $25.23 | 1049 |
| 2025-02-11 | 25.13 | $25.24 | 900 |
| 2025-02-10 | 25.11 | $25.23 | 140 |
| 2025-02-07 | 25.10 | $25.18 | 600 |
| 2025-02-06 | 25.09 | $25.20 | 5348 |
| 2025-02-05 | 25.07 | $25.20 | 1047 |
| 2025-02-04 | 25.07 | $25.15 | 2803 |
| 2025-02-03 | 25.06 | $25.12 | 4200 |
| 2025-01-31 | 25.05 | $25.12 | 700 |
| 2025-01-30 | 25.04 | $25.14 | 200 |
| 2025-01-29 | 25.03 | $25.12 | 7100 |
| 2025-01-28 | 25.02 | $25.13 | 121 |
| 2025-01-27 | 25.02 | $25.03 | 1600 |
| 2025-01-24 | 25.01 | $25.18 | 4136 |
| 2025-01-23 | 25.00 | $25.18 | 2800 |
| 2025-01-22 | 24.99 | $25.19 | 1844 |
| 2025-01-21 | 24.97 | $25.12 | 12847 |
| 2025-01-17 | 24.96 | $25.09 | 2600 |
| 2025-01-16 | 24.96 | $25.04 | 2014 |
| 2025-01-15 | 24.96 | $25.04 | 1307 |
| 2025-01-14 | 24.96 | $24.90 | 2636 |
| 2025-01-13 | 24.96 | $24.89 | 8731 |
| 2025-01-10 | 24.97 | $24.91 | 4100 |
| 2025-01-08 | 24.97 | $24.96 | 1300 |
| 2025-01-07 | 24.97 | $24.96 | 5832 |
| 2025-01-06 | 24.96 | $25.03 | 3728 |
| 2025-01-03 | 24.96 | $24.99 | 1400 |
| 2025-01-02 | 24.96 | $24.90 | 7839 |
| 2024-12-31 | 24.95 | $24.91 | 1314 |
| 2024-12-30 | 24.95 | $24.95 | 6019 |
| 2024-12-27 | 24.95 | $24.99 | 443 |
| 2024-12-26 | 24.94 | $25.04 | 17527 |
| 2024-12-24 | 24.92 | $25.02 | 2341 |
| 2024-12-23 | 24.91 | $24.96 | 3644 |
| 2024-12-20 | 24.90 | $24.91 | 15800 |
| 2024-12-19 | 24.89 | $24.87 | 3300 |
| 2024-12-18 | 24.88 | $24.90 | 10500 |
| 2024-12-17 | 24.87 | $25.02 | 1330 |
| 2024-12-16 | 24.86 | $25.03 | 1000 |
| 2024-12-13 | 24.84 | $25.00 | 27200 |
| 2024-12-12 | 24.82 | $24.97 | 2700 |
| 2024-12-11 | 24.81 | $24.99 | 3000 |
| 2024-12-10 | 24.80 | $24.93 | 500 |
| 2024-12-09 | 24.80 | $24.94 | 4947 |
| 2024-12-06 | 24.79 | $24.94 | 800 |
| 2024-12-05 | 24.78 | $24.91 | 8710 |
| 2024-12-04 | 24.77 | $24.94 | 6015 |
| 2024-12-03 | 24.75 | $24.87 | 234 |
| 2024-12-02 | 24.73 | $24.87 | 10241 |
| 2024-11-29 | 24.71 | $24.83 | 4616 |
| 2024-11-27 | 24.69 | $24.77 | 700 |
| 2024-11-26 | 24.68 | $24.78 | 1114 |
| 2024-11-25 | 24.68 | $24.76 | 500 |
| 2024-11-22 | 24.66 | $24.75 | 1900 |
| 2024-11-21 | 24.66 | $24.73 | 913 |
| 2024-11-20 | 24.65 | $24.70 | 1218 |
| 2024-11-19 | 24.63 | $24.72 | 809 |
| 2024-11-18 | 24.63 | $24.68 | 901 |
| 2024-11-15 | 24.62 | $24.64 | 110 |
| 2024-11-14 | 24.62 | $24.76 | 5100 |
| 2024-11-13 | 24.60 | $24.77 | 2907 |
| 2024-11-12 | 24.59 | $24.77 | 500 |
| 2024-11-11 | 24.58 | $24.77 | 53332 |
| 2024-11-08 | 24.57 | $24.78 | 121 |
| 2024-11-07 | 24.55 | $24.74 | 1700 |
| 2024-11-06 | 24.54 | $24.67 | 5217 |
| 2024-11-05 | 24.53 | $24.54 | 3005 |
| 2024-11-04 | 24.53 | $24.50 | 3900 |
| 2024-11-01 | 24.52 | $24.51 | 300 |
| 2024-10-31 | 24.52 | $24.48 | 214 |
| 2024-10-30 | 24.52 | $24.60 | 1608 |
| 2024-10-29 | 24.51 | $24.63 | 5646 |
| 2024-10-28 | 24.50 | $24.53 | 2612 |
| 2024-10-25 | 24.49 | $24.59 | 8900 |
| 2024-10-24 | 24.49 | $24.52 | 1500 |
| 2024-10-23 | 24.48 | $24.49 | 1100 |
| 2024-10-22 | 24.48 | $24.58 | 400 |
| 2024-10-21 | 24.47 | $24.54 | 2435 |
| 2024-10-18 | 24.47 | $24.54 | 1100 |
| 2024-10-17 | 24.46 | $24.51 | 2004 |
| 2024-10-16 | 24.45 | $24.51 | 1236 |
| 2024-10-15 | 24.44 | $24.50 | 67500 |
| 2024-10-14 | 24.42 | $24.55 | 2800 |
| 2024-10-11 | 24.41 | $24.53 | 600 |
| 2024-10-10 | 24.40 | $24.50 | 5100 |
| 2024-10-09 | 24.38 | $24.50 | 1100 |
| 2024-10-08 | 24.37 | $24.48 | 7600 |
| 2024-10-07 | 24.34 | $24.40 | 1505 |
| 2024-10-04 | 24.33 | $24.44 | 676300 |
| 2024-10-03 | 24.30 | $24.39 | 2000 |
| 2024-10-02 | 24.29 | $24.41 | 72400 |
| 2024-10-01 | 24.27 | $24.41 | 4708 |
| 2024-09-30 | 24.25 | $24.47 | 3400 |
| 2024-09-27 | 24.24 | $24.46 | 1000 |
| 2024-09-26 | 24.23 | $24.45 | 1400 |
| 2024-09-25 | 24.21 | $24.44 | 600 |
| 2024-09-24 | 24.20 | $24.43 | 700 |
| 2024-09-23 | 24.19 | $24.40 | 70540 |
| 2024-09-20 | 24.18 | $24.38 | 4909 |
| 2024-09-19 | 24.17 | $24.36 | 2437 |
| 2024-09-18 | 24.17 | $24.25 | 300 |
| 2024-09-17 | 24.16 | $24.24 | 3100 |
| 2024-09-16 | 24.16 | $24.23 | 1125 |
| 2024-09-13 | 24.16 | $24.27 | 3031 |
| 2024-09-12 | 24.15 | $24.22 | 548 |
| 2024-09-11 | 24.14 | $24.17 | 4812 |
| 2024-09-10 | 24.13 | $24.07 | 8640 |
| 2024-09-09 | 24.13 | $24.01 | 9000 |
| 2024-09-06 | 24.12 | $23.96 | 2100 |
| 2024-09-05 | 24.11 | $24.07 | 24634 |
| 2024-09-04 | 24.10 | $24.08 | 3316 |
| 2024-09-03 | 24.08 | $24.09 | 14232 |
| 2024-08-30 | 24.07 | $24.23 | 300 |
| 2024-08-29 | 24.05 | $24.16 | 2317 |
| 2024-08-28 | 24.04 | $24.17 | 6246 |
| 2024-08-27 | 24.03 | $24.22 | 7300 |
| 2024-08-26 | 24.01 | $24.22 | 14039 |
| 2024-08-23 | 24.00 | $24.26 | 14400 |
| 2024-08-22 | 23.98 | $24.16 | 2500 |
| 2024-08-21 | 23.97 | $24.25 | 5400 |
| 2024-08-20 | 23.95 | $24.21 | 2312 |
| 2024-08-19 | 23.94 | $24.21 | 12907 |
| 2024-08-16 | 23.94 | $24.15 | 16700 |
| 2024-08-15 | 23.93 | $24.13 | 4520 |
| 2024-08-14 | 23.93 | $24.03 | 52500 |
| 2024-08-13 | 23.93 | $24.00 | 17000 |
| 2024-08-12 | 23.94 | $23.91 | 54600 |
| 2024-08-09 | 23.95 | $23.89 | 7019 |
| 2024-08-08 | 23.96 | $23.85 | 7444 |
| 2024-08-07 | 23.98 | $23.74 | 7900 |
| 2024-08-06 | 24.00 | $23.81 | 15565 |
| 2024-08-05 | 24.02 | $23.78 | 338339 |
| 2024-08-02 | 24.04 | $23.85 | 31703 |
| 2024-08-01 | 24.06 | $23.91 | 14000 |
| 2024-07-31 | 24.07 | $24.03 | 20033 |
| 2024-07-30 | 24.07 | $23.86 | 10000 |
| 2024-07-29 | 24.08 | $23.93 | 1316 |
| 2024-07-26 | 24.08 | $23.91 | 29900 |
| 2024-07-25 | 24.08 | $23.87 | 12817 |
| 2024-07-24 | 24.09 | $23.92 | 19803 |
| 2024-07-23 | 24.09 | $24.08 | 11707 |
| 2024-07-22 | 24.08 | $24.09 | 2461 |
| 2024-07-19 | 24.08 | $24.01 | 48245 |
| 2024-07-18 | 24.08 | $24.06 | 7114 |
| 2024-07-17 | 24.07 | $24.07 | 11051 |
| 2024-07-16 | 24.07 | $24.18 | 10235 |
| 2024-07-15 | 24.06 | $24.18 | 3237 |
| 2024-07-12 | 24.04 | $24.15 | 5577 |
| 2024-07-11 | 24.03 | $24.14 | 18182 |
| 2024-07-10 | 24.01 | $24.21 | 9900 |
| 2024-07-09 | 23.99 | $24.19 | 33625 |
| 2024-07-08 | 23.97 | $24.17 | 8860 |
| 2024-07-05 | 23.95 | $24.16 | 163749 |
| 2024-07-03 | 23.93 | $24.10 | 5787 |
| 2024-07-02 | 23.91 | $24.06 | 28530 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
27.53
2026-07-24
Close Price
$27.41
Vol: 7300
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
23.92
Average
25.85
Maximum
27.61
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 27.53 | $27.41 | 7300 |
| 2026-07-23 | 27.54 | $27.45 | 5246 |
| 2026-07-22 | 27.55 | $27.55 | 9300 |
| 2026-07-21 | 27.55 | $27.55 | 2918 |
| 2026-07-20 | 27.55 | $27.47 | 550 |
| 2026-07-17 | 27.56 | $27.48 | 708 |
| 2026-07-16 | 27.57 | $27.53 | 54800 |
| 2026-07-15 | 27.57 | $27.60 | 100 |
| 2026-07-14 | 27.57 | $27.61 | 6213 |
| 2026-07-13 | 27.56 | $27.56 | 12500 |
| 2026-07-10 | 27.57 | $27.62 | 1500 |
| 2026-07-09 | 27.56 | $27.61 | 2700 |
| 2026-07-08 | 27.55 | $27.52 | 12800 |
| 2026-07-07 | 27.56 | $27.50 | 6600 |
| 2026-07-06 | 27.56 | $27.59 | 5049 |
| 2026-07-02 | 27.56 | $27.53 | 610 |
| 2026-07-01 | 27.56 | $27.58 | 12445 |
| 2026-06-30 | 27.56 | $27.63 | 2240 |
| 2026-06-29 | 27.56 | $27.56 | 3138 |
| 2026-06-26 | 27.56 | $27.49 | 3439 |
| 2026-06-25 | 27.56 | $27.51 | 5506 |
| 2026-06-24 | 27.57 | $27.49 | 26514 |
| 2026-06-23 | 27.58 | $27.52 | 79600 |
| 2026-06-22 | 27.58 | $27.61 | 7100 |
| 2026-06-18 | 27.58 | $27.63 | 5000 |
| 2026-06-17 | 27.57 | $27.52 | 7200 |
| 2026-06-16 | 27.58 | $27.63 | 7722 |
| 2026-06-15 | 27.57 | $27.67 | 5023 |
| 2026-06-12 | 27.56 | $27.58 | 11800 |
| 2026-06-11 | 27.56 | $27.53 | 138317 |
| 2026-06-10 | 27.57 | $27.42 | 22614 |
| 2026-06-09 | 27.58 | $27.46 | 6600 |
| 2026-06-08 | 27.59 | $27.51 | 14700 |
| 2026-06-05 | 27.60 | $27.49 | 17700 |
| 2026-06-04 | 27.61 | $27.68 | 51100 |
| 2026-06-03 | 27.61 | $27.68 | 7509 |
| 2026-06-02 | 27.60 | $27.67 | 14645 |
| 2026-06-01 | 27.59 | $27.66 | 91000 |
| 2026-05-29 | 27.58 | $27.65 | 154100 |
| 2026-05-28 | 27.58 | $27.65 | 100 |
| 2026-05-27 | 27.57 | $27.63 | 947 |
| 2026-05-26 | 27.56 | $27.63 | 100 |
| 2026-05-22 | 27.56 | $27.62 | 700 |
| 2026-05-21 | 27.55 | $27.62 | 4218 |
| 2026-05-20 | 27.54 | $27.59 | 17430 |
| 2026-05-19 | 27.54 | $27.59 | 2600 |
| 2026-05-18 | 27.53 | $27.60 | 100 |
| 2026-05-15 | 27.53 | $27.61 | 100 |
| 2026-05-14 | 27.52 | $27.59 | 2738 |
| 2026-05-13 | 27.51 | $27.59 | 3141 |
| 2026-05-12 | 27.50 | $27.59 | 117 |
| 2026-05-11 | 27.49 | $27.58 | 2216 |
| 2026-05-08 | 27.48 | $27.59 | 1305 |
| 2026-05-07 | 27.47 | $27.56 | 309 |
| 2026-05-06 | 27.46 | $27.58 | 1200 |
| 2026-05-05 | 27.45 | $27.57 | 100 |
| 2026-05-04 | 27.44 | $27.56 | 16515 |
| 2026-05-01 | 27.42 | $27.52 | 596 |
| 2026-04-30 | 27.41 | $27.52 | 600 |
| 2026-04-29 | 27.40 | $27.50 | 805 |
| 2026-04-28 | 27.39 | $27.51 | 4237 |
| 2026-04-27 | 27.38 | $27.50 | 169 |
| 2026-04-24 | 27.37 | $27.52 | 566 |
| 2026-04-23 | 27.35 | $27.50 | 600 |
| 2026-04-22 | 27.34 | $27.50 | 200 |
| 2026-04-21 | 27.32 | $27.48 | 854 |
| 2026-04-20 | 27.30 | $27.49 | 900 |
| 2026-04-17 | 27.28 | $27.49 | 611 |
| 2026-04-16 | 27.26 | $27.46 | 712 |
| 2026-04-15 | 27.24 | $27.45 | 609 |
| 2026-04-14 | 27.22 | $27.44 | 3230 |
| 2026-04-13 | 27.19 | $27.39 | 400 |
| 2026-04-10 | 27.17 | $27.37 | 3218 |
| 2026-04-09 | 27.15 | $27.34 | 100 |
| 2026-04-08 | 27.13 | $27.31 | 1768 |
| 2026-04-07 | 27.11 | $27.19 | 1800 |
| 2026-04-06 | 27.10 | $27.21 | 700 |
| 2026-04-02 | 27.09 | $27.17 | 535 |
| 2026-04-01 | 27.08 | $27.11 | 1900 |
| 2026-03-31 | 27.08 | $27.01 | 3200 |
| 2026-03-30 | 27.09 | $26.91 | 1100 |
| 2026-03-27 | 27.11 | $26.94 | 1200 |
| 2026-03-26 | 27.12 | $27.04 | 1140 |
| 2026-03-25 | 27.13 | $27.15 | 974 |
| 2026-03-24 | 27.13 | $27.11 | 1000 |
| 2026-03-23 | 27.13 | $27.15 | 248 |
| 2026-03-20 | 27.13 | $27.05 | 9415 |
| 2026-03-19 | 27.14 | $27.14 | 9507 |
| 2026-03-18 | 27.14 | $27.16 | 553 |
| 2026-03-17 | 27.14 | $27.20 | 1204 |
| 2026-03-16 | 27.13 | $27.14 | 2200 |
| 2026-03-13 | 27.13 | $27.11 | 1421 |
| 2026-03-12 | 27.13 | $27.13 | 3300 |
| 2026-03-11 | 27.13 | $27.17 | 1747 |
| 2026-03-10 | 27.13 | $27.17 | 1100 |
| 2026-03-09 | 27.12 | $27.14 | 3100 |
| 2026-03-06 | 27.12 | $27.11 | 546 |
| 2026-03-05 | 27.12 | $27.15 | 5300 |
| 2026-03-04 | 27.12 | $27.16 | 600 |
| 2026-03-03 | 27.11 | $27.13 | 2100 |
| 2026-03-02 | 27.11 | $27.16 | 10643 |
| 2026-02-27 | 27.11 | $27.15 | 900 |
| 2026-02-26 | 27.10 | $27.16 | 10720 |
| 2026-02-25 | 27.10 | $27.18 | 1636 |
| 2026-02-24 | 27.09 | $27.11 | 1540 |
| 2026-02-23 | 27.09 | $27.09 | 1335 |
| 2026-02-20 | 27.09 | $27.12 | 4003 |
| 2026-02-19 | 27.08 | $27.09 | 4104 |
| 2026-02-18 | 27.08 | $27.11 | 2790 |
| 2026-02-17 | 27.08 | $27.08 | 2800 |
| 2026-02-13 | 27.08 | $27.06 | 3900 |
| 2026-02-12 | 27.08 | $27.06 | 3141 |
| 2026-02-11 | 27.08 | $27.11 | 108 |
| 2026-02-10 | 27.08 | $27.10 | 1200 |
| 2026-02-09 | 27.08 | $27.12 | 2521 |
| 2026-02-06 | 27.07 | $27.10 | 5200 |
| 2026-02-05 | 27.07 | $27.01 | 303 |
| 2026-02-04 | 27.07 | $27.04 | 1400 |
| 2026-02-03 | 27.08 | $27.10 | 737 |
| 2026-02-02 | 27.07 | $27.14 | 3700 |
| 2026-01-30 | 27.07 | $27.11 | 1622 |
| 2026-01-29 | 27.06 | $27.12 | 4900 |
| 2026-01-28 | 27.06 | $27.13 | 537 |
| 2026-01-27 | 27.05 | $27.14 | 6200 |
| 2026-01-26 | 27.04 | $27.10 | 2600 |
| 2026-01-23 | 27.03 | $27.10 | 206 |
| 2026-01-22 | 27.03 | $27.08 | 3015 |
| 2026-01-21 | 27.02 | $27.07 | 1778 |
| 2026-01-20 | 27.02 | $27.03 | 1800 |
| 2026-01-16 | 27.02 | $27.08 | 7600 |
| 2026-01-15 | 27.01 | $27.07 | 3700 |
| 2026-01-14 | 27.00 | $27.05 | 103 |
| 2026-01-13 | 27.00 | $27.07 | 9400 |
| 2026-01-12 | 26.99 | $27.07 | 2111 |
| 2026-01-09 | 26.98 | $27.08 | 7700 |
| 2026-01-08 | 26.97 | $27.04 | 504283 |
| 2026-01-07 | 26.96 | $27.06 | 504300 |
| 2026-01-06 | 26.95 | $27.03 | 4100 |
| 2026-01-05 | 26.94 | $27.03 | 10245 |
| 2026-01-02 | 26.94 | $27.00 | 8101 |
| 2025-12-31 | 26.93 | $26.99 | 2000 |
| 2025-12-30 | 26.92 | $27.01 | 4400 |
| 2025-12-29 | 26.91 | $26.99 | 9700 |
| 2025-12-26 | 26.90 | $27.01 | 2200 |
| 2025-12-24 | 26.89 | $27.01 | 632 |
| 2025-12-23 | 26.88 | $26.94 | 6500 |
| 2025-12-22 | 26.87 | $26.96 | 2035 |
| 2025-12-19 | 26.87 | $26.93 | 1720 |
| 2025-12-18 | 26.86 | $26.89 | 6232 |
| 2025-12-17 | 26.86 | $26.87 | 1023 |
| 2025-12-16 | 26.85 | $26.92 | 1828 |
| 2025-12-15 | 26.85 | $26.90 | 13000 |
| 2025-12-12 | 26.84 | $26.90 | 1700 |
| 2025-12-11 | 26.84 | $26.94 | 131 |
| 2025-12-10 | 26.82 | $26.92 | 500 |
| 2025-12-09 | 26.81 | $26.91 | 3900 |
| 2025-12-08 | 26.80 | $26.89 | 4246 |
| 2025-12-05 | 26.80 | $26.89 | 1507 |
| 2025-12-04 | 26.79 | $26.88 | 2040 |
| 2025-12-03 | 26.78 | $26.87 | 4400 |
| 2025-12-02 | 26.77 | $26.87 | 302 |
| 2025-12-01 | 26.76 | $26.85 | 16300 |
| 2025-11-28 | 26.75 | $26.83 | 113 |
| 2025-11-26 | 26.74 | $26.82 | 4700 |
| 2025-11-25 | 26.73 | $26.79 | 1043 |
| 2025-11-24 | 26.72 | $26.75 | 6700 |
| 2025-11-21 | 26.72 | $26.68 | 60200 |
| 2025-11-20 | 26.72 | $26.64 | 300 |
| 2025-11-19 | 26.73 | $26.69 | 11449 |
| 2025-11-18 | 26.73 | $26.68 | 3535 |
| 2025-11-17 | 26.74 | $26.71 | 1800 |
| 2025-11-14 | 26.74 | $26.72 | 11100 |
| 2025-11-13 | 26.75 | $26.71 | 4100 |
| 2025-11-12 | 26.75 | $26.77 | 2700 |
| 2025-11-11 | 26.75 | $26.77 | 1212 |
| 2025-11-10 | 26.75 | $26.79 | 1059 |
| 2025-11-07 | 26.74 | $26.71 | 1300 |
| 2025-11-06 | 26.74 | $26.73 | 2027 |
| 2025-11-05 | 26.75 | $26.77 | 700 |
| 2025-11-04 | 26.74 | $26.73 | 2500 |
| 2025-11-03 | 26.75 | $26.81 | 2249 |
| 2025-10-31 | 26.74 | $26.80 | 2300 |
| 2025-10-30 | 26.73 | $26.79 | 400 |
| 2025-10-29 | 26.73 | $26.82 | 6900 |
| 2025-10-28 | 26.72 | $26.83 | 915 |
| 2025-10-27 | 26.70 | $26.82 | 5200 |
| 2025-10-24 | 26.69 | $26.79 | 2108 |
| 2025-10-23 | 26.68 | $26.76 | 2635 |
| 2025-10-22 | 26.67 | $26.73 | 15400 |
| 2025-10-21 | 26.67 | $26.73 | 2100 |
| 2025-10-20 | 26.66 | $26.75 | 416 |
| 2025-10-17 | 26.65 | $26.71 | 15197 |
| 2025-10-16 | 26.64 | $26.67 | 15200 |
| 2025-10-15 | 26.64 | $26.67 | 1123 |
| 2025-10-14 | 26.64 | $26.67 | 2120 |
| 2025-10-13 | 26.63 | $26.69 | 7400 |
| 2025-10-10 | 26.63 | $26.62 | 4621 |
| 2025-10-09 | 26.63 | $26.71 | 6800 |
| 2025-10-08 | 26.62 | $26.70 | 2715 |
| 2025-10-07 | 26.61 | $26.68 | 9617 |
| 2025-10-06 | 26.61 | $26.70 | 4400 |
| 2025-10-03 | 26.60 | $26.67 | 800 |
| 2025-10-02 | 26.59 | $26.68 | 5548 |
| 2025-10-01 | 26.58 | $26.68 | 2400 |
| 2025-09-30 | 26.57 | $26.65 | 600 |
| 2025-09-29 | 26.56 | $26.63 | 200 |
| 2025-09-26 | 26.55 | $26.63 | 8434 |
| 2025-09-25 | 26.54 | $26.59 | 5810 |
| 2025-09-24 | 26.54 | $26.61 | 6964 |
| 2025-09-23 | 26.53 | $26.61 | 7000 |
| 2025-09-22 | 26.52 | $26.64 | 636 |
| 2025-09-19 | 26.51 | $26.61 | 3901 |
| 2025-09-18 | 26.50 | $26.61 | 1802 |
| 2025-09-17 | 26.49 | $26.59 | 2838 |
| 2025-09-16 | 26.48 | $26.58 | 2400 |
| 2025-09-15 | 26.47 | $26.59 | 3407 |
| 2025-09-12 | 26.46 | $26.57 | 105 |
| 2025-09-11 | 26.44 | $26.53 | 6607 |
| 2025-09-10 | 26.43 | $26.53 | 3707 |
| 2025-09-09 | 26.42 | $26.46 | 9715 |
| 2025-09-08 | 26.42 | $26.51 | 3639 |
| 2025-09-05 | 26.41 | $26.49 | 600 |
| 2025-09-04 | 26.40 | $26.47 | 504 |
| 2025-09-03 | 26.40 | $26.45 | 6808 |
| 2025-09-02 | 26.39 | $26.41 | 2727 |
| 2025-08-29 | 26.39 | $26.44 | 4038 |
| 2025-08-28 | 26.38 | $26.45 | 13720 |
| 2025-08-27 | 26.38 | $26.44 | 7200 |
| 2025-08-26 | 26.37 | $26.42 | 6015 |
| 2025-08-25 | 26.36 | $26.43 | 521 |
| 2025-08-22 | 26.36 | $26.46 | 600 |
| 2025-08-21 | 26.35 | $26.35 | 6800 |
| 2025-08-20 | 26.34 | $26.37 | 809 |
| 2025-08-19 | 26.34 | $26.38 | 300 |
| 2025-08-18 | 26.34 | $26.42 | 7040 |
| 2025-08-15 | 26.33 | $26.42 | 3702 |
| 2025-08-14 | 26.32 | $26.42 | 9700 |
| 2025-08-13 | 26.31 | $26.43 | 1700 |
| 2025-08-12 | 26.30 | $26.43 | 6924 |
| 2025-08-11 | 26.28 | $26.38 | 8235 |
| 2025-08-08 | 26.27 | $26.40 | 8235 |
| 2025-08-07 | 26.26 | $26.35 | 8235 |
| 2025-08-06 | 26.25 | $26.35 | 11200 |
| 2025-08-05 | 26.24 | $26.31 | 690 |
| 2025-08-04 | 26.23 | $26.33 | 700 |
| 2025-08-01 | 26.22 | $26.26 | 2302 |
| 2025-07-31 | 26.22 | $26.28 | 10000 |
| 2025-07-30 | 26.21 | $26.29 | 7200 |
| 2025-07-29 | 26.20 | $26.30 | 12940 |
| 2025-07-28 | 26.19 | $26.31 | 13547 |
| 2025-07-25 | 26.18 | $26.27 | 2000 |
| 2025-07-24 | 26.17 | $26.26 | 10401 |
| 2025-07-23 | 26.16 | $26.23 | 29800 |
| 2025-07-22 | 26.15 | $26.24 | 6946 |
| 2025-07-21 | 26.14 | $26.26 | 17700 |
| 2025-07-18 | 26.13 | $26.23 | 3520 |
| 2025-07-17 | 26.12 | $26.24 | 19234 |
| 2025-07-16 | 26.11 | $26.19 | 5831 |
| 2025-07-15 | 26.10 | $26.19 | 2926 |
| 2025-07-14 | 26.09 | $26.20 | 16800 |
| 2025-07-11 | 26.08 | $26.19 | 4500 |
| 2025-07-10 | 26.07 | $26.18 | 14100 |
| 2025-07-09 | 26.05 | $26.19 | 16000 |
| 2025-07-08 | 26.04 | $26.16 | 8904 |
| 2025-07-07 | 26.03 | $26.15 | 10300 |
| 2025-07-03 | 26.02 | $26.18 | 5900 |
| 2025-07-02 | 26.00 | $26.17 | 1200 |
| 2025-07-01 | 25.98 | $26.13 | 19327 |
| 2025-06-30 | 25.96 | $26.16 | 1921 |
| 2025-06-27 | 25.94 | $26.14 | 14744 |
| 2025-06-26 | 25.92 | $26.13 | 12000 |
| 2025-06-25 | 25.90 | $26.10 | 14907 |
| 2025-06-24 | 25.88 | $26.08 | 16000 |
| 2025-06-23 | 25.86 | $26.01 | 13223 |
| 2025-06-20 | 25.84 | $25.97 | 10614 |
| 2025-06-18 | 25.83 | $25.93 | 7400 |
| 2025-06-17 | 25.82 | $25.95 | 9400 |
| 2025-06-16 | 25.80 | $26.00 | 492638 |
| 2025-06-13 | 25.78 | $25.94 | 25006 |
| 2025-06-12 | 25.77 | $26.00 | 15130 |
| 2025-06-11 | 25.74 | $25.97 | 9441 |
| 2025-06-10 | 25.72 | $25.95 | 4600 |
| 2025-06-09 | 25.69 | $25.96 | 10200 |
| 2025-06-06 | 25.67 | $25.91 | 30746 |
| 2025-06-05 | 25.64 | $25.91 | 38400 |
| 2025-06-04 | 25.61 | $25.90 | 19200 |
| 2025-06-03 | 25.58 | $25.92 | 60300 |
| 2025-06-02 | 25.55 | $25.91 | 245609 |
| 2025-05-30 | 25.51 | $25.81 | 5617 |
| 2025-05-29 | 25.48 | $25.81 | 7775 |
| 2025-05-28 | 25.44 | $25.81 | 6200 |
| 2025-05-27 | 25.40 | $25.81 | 4742 |
| 2025-05-23 | 25.36 | $25.70 | 2645 |
| 2025-05-22 | 25.32 | $25.74 | 4617 |
| 2025-05-21 | 25.28 | $25.69 | 1000 |
| 2025-05-20 | 25.24 | $25.74 | 800 |
| 2025-05-19 | 25.19 | $25.74 | 7800 |
| 2025-05-16 | 25.13 | $25.72 | 4600 |
| 2025-05-15 | 25.06 | $25.70 | 1600 |
| 2025-05-14 | 25.00 | $25.68 | 19306 |
| 2025-05-13 | 24.93 | $25.65 | 11600 |
| 2025-05-12 | 24.85 | $25.53 | 22100 |
| 2025-05-09 | 24.78 | $25.14 | 900 |
| 2025-05-08 | 24.74 | $25.13 | 2800 |
| 2025-05-07 | 24.70 | $25.00 | 200 |
| 2025-05-06 | 24.67 | $24.98 | 143 |
| 2025-05-05 | 24.63 | $25.07 | 1700 |
| 2025-05-02 | 24.59 | $25.13 | 2000 |
| 2025-05-01 | 24.53 | $24.95 | 400 |
| 2025-04-30 | 24.49 | $24.83 | 1400 |
| 2025-04-29 | 24.45 | $24.78 | 9204 |
| 2025-04-28 | 24.42 | $24.71 | 1410 |
| 2025-04-25 | 24.39 | $24.71 | 610 |
| 2025-04-24 | 24.35 | $24.57 | 300 |
| 2025-04-23 | 24.33 | $24.29 | 1249 |
| 2025-04-22 | 24.33 | $24.07 | 1220 |
| 2025-04-21 | 24.36 | $23.84 | 1700 |
| 2025-04-17 | 24.41 | $24.08 | 1900 |
| 2025-04-16 | 24.45 | $24.10 | 2724 |
| 2025-04-15 | 24.49 | $24.42 | 10701 |
| 2025-04-14 | 24.49 | $24.43 | 5549 |
| 2025-04-11 | 24.50 | $24.43 | 519 |
| 2025-04-10 | 24.51 | $24.31 | 1531 |
| 2025-04-09 | 24.53 | $24.60 | 3100 |
| 2025-04-08 | 24.52 | $23.81 | 3100 |
| 2025-04-07 | 24.60 | $23.84 | 23337 |
| 2025-04-04 | 24.68 | $23.86 | 5100 |
| 2025-04-03 | 24.76 | $24.25 | 26200 |
| 2025-04-02 | 24.81 | $24.79 | 301 |
| 2025-04-01 | 24.82 | $24.69 | 1140 |
| 2025-03-31 | 24.83 | $24.59 | 91300 |
| 2025-03-28 | 24.86 | $24.60 | 1000 |
| 2025-03-27 | 24.88 | $24.86 | 4300 |
| 2025-03-26 | 24.89 | $24.91 | 14025 |
| 2025-03-25 | 24.88 | $25.05 | 2500 |
| 2025-03-24 | 24.87 | $24.99 | 1500 |
| 2025-03-21 | 24.85 | $24.78 | 2010 |
| 2025-03-20 | 24.86 | $24.77 | 1030 |
| 2025-03-19 | 24.87 | $24.79 | 900 |
| 2025-03-18 | 24.88 | $24.67 | 1604 |
| 2025-03-17 | 24.90 | $24.81 | 738 |
| 2025-03-14 | 24.91 | $24.75 | 3431 |
| 2025-03-13 | 24.93 | $24.54 | 2813 |
| 2025-03-12 | 24.97 | $24.69 | 6142 |
| 2025-03-11 | 25.00 | $24.63 | 1800 |
| 2025-03-10 | 25.03 | $24.61 | 2700 |
| 2025-03-07 | 25.08 | $24.94 | 1000 |
| 2025-03-06 | 25.09 | $24.83 | 3800 |
| 2025-03-05 | 25.12 | $25.05 | 600 |
| 2025-03-04 | 25.13 | $24.94 | 10510 |
| 2025-03-03 | 25.15 | $24.95 | 1800 |
| 2025-02-28 | 25.17 | $25.08 | 5224 |
| 2025-02-27 | 25.18 | $24.99 | 16310 |
| 2025-02-26 | 25.20 | $25.16 | 200 |
| 2025-02-25 | 25.20 | $25.13 | 6800 |
| 2025-02-24 | 25.21 | $25.22 | 8129 |
| 2025-02-21 | 25.21 | $25.24 | 109600 |
| 2025-02-20 | 25.21 | $25.31 | 9032 |
| 2025-02-19 | 25.20 | $25.33 | 7109 |
| 2025-02-18 | 25.18 | $25.32 | 1034 |
| 2025-02-14 | 25.17 | $25.32 | 3737 |
| 2025-02-13 | 25.15 | $25.27 | 113 |
| 2025-02-12 | 25.14 | $25.23 | 1049 |
| 2025-02-11 | 25.13 | $25.24 | 900 |
| 2025-02-10 | 25.12 | $25.23 | 140 |
| 2025-02-07 | 25.11 | $25.18 | 600 |
| 2025-02-06 | 25.10 | $25.20 | 5348 |
| 2025-02-05 | 25.09 | $25.20 | 1047 |
| 2025-02-04 | 25.08 | $25.15 | 2803 |
| 2025-02-03 | 25.07 | $25.12 | 4200 |
| 2025-01-31 | 25.06 | $25.12 | 700 |
| 2025-01-30 | 25.06 | $25.14 | 200 |
| 2025-01-29 | 25.05 | $25.12 | 7100 |
| 2025-01-28 | 25.04 | $25.13 | 121 |
| 2025-01-27 | 25.03 | $25.03 | 1600 |
| 2025-01-24 | 25.03 | $25.18 | 4136 |
| 2025-01-23 | 25.02 | $25.18 | 2800 |
| 2025-01-22 | 25.00 | $25.19 | 1844 |
| 2025-01-21 | 24.98 | $25.12 | 12847 |
| 2025-01-17 | 24.97 | $25.09 | 2600 |
| 2025-01-16 | 24.95 | $25.04 | 2014 |
| 2025-01-15 | 24.94 | $25.04 | 1307 |
| 2025-01-14 | 24.93 | $24.90 | 2636 |
| 2025-01-13 | 24.94 | $24.89 | 8731 |
| 2025-01-10 | 24.94 | $24.91 | 4100 |
| 2025-01-08 | 24.94 | $24.96 | 1300 |
| 2025-01-07 | 24.94 | $24.96 | 5832 |
| 2025-01-06 | 24.94 | $25.03 | 3728 |
| 2025-01-03 | 24.93 | $24.99 | 1400 |
| 2025-01-02 | 24.93 | $24.90 | 7839 |
| 2024-12-31 | 24.93 | $24.91 | 1314 |
| 2024-12-30 | 24.93 | $24.95 | 6019 |
| 2024-12-27 | 24.93 | $24.99 | 443 |
| 2024-12-26 | 24.92 | $25.04 | 17527 |
| 2024-12-24 | 24.91 | $25.02 | 2341 |
| 2024-12-23 | 24.90 | $24.96 | 3644 |
| 2024-12-20 | 24.89 | $24.91 | 15800 |
| 2024-12-19 | 24.89 | $24.87 | 3300 |
| 2024-12-18 | 24.89 | $24.90 | 10500 |
| 2024-12-17 | 24.89 | $25.02 | 1330 |
| 2024-12-16 | 24.88 | $25.03 | 1000 |
| 2024-12-13 | 24.86 | $25.00 | 27200 |
| 2024-12-12 | 24.84 | $24.97 | 2700 |
| 2024-12-11 | 24.83 | $24.99 | 3000 |
| 2024-12-10 | 24.81 | $24.93 | 500 |
| 2024-12-09 | 24.80 | $24.94 | 4947 |
| 2024-12-06 | 24.79 | $24.94 | 800 |
| 2024-12-05 | 24.77 | $24.91 | 8710 |
| 2024-12-04 | 24.76 | $24.94 | 6015 |
| 2024-12-03 | 24.74 | $24.87 | 234 |
| 2024-12-02 | 24.72 | $24.87 | 10241 |
| 2024-11-29 | 24.71 | $24.83 | 4616 |
| 2024-11-27 | 24.69 | $24.77 | 700 |
| 2024-11-26 | 24.69 | $24.78 | 1114 |
| 2024-11-25 | 24.68 | $24.76 | 500 |
| 2024-11-22 | 24.67 | $24.75 | 1900 |
| 2024-11-21 | 24.66 | $24.73 | 913 |
| 2024-11-20 | 24.65 | $24.70 | 1218 |
| 2024-11-19 | 24.65 | $24.72 | 809 |
| 2024-11-18 | 24.64 | $24.68 | 901 |
| 2024-11-15 | 24.64 | $24.64 | 110 |
| 2024-11-14 | 24.63 | $24.76 | 5100 |
| 2024-11-13 | 24.62 | $24.77 | 2907 |
| 2024-11-12 | 24.61 | $24.77 | 500 |
| 2024-11-11 | 24.59 | $24.77 | 53332 |
| 2024-11-08 | 24.57 | $24.78 | 121 |
| 2024-11-07 | 24.55 | $24.74 | 1700 |
| 2024-11-06 | 24.53 | $24.67 | 5217 |
| 2024-11-05 | 24.51 | $24.54 | 3005 |
| 2024-11-04 | 24.51 | $24.50 | 3900 |
| 2024-11-01 | 24.51 | $24.51 | 300 |
| 2024-10-31 | 24.51 | $24.48 | 214 |
| 2024-10-30 | 24.51 | $24.60 | 1608 |
| 2024-10-29 | 24.50 | $24.63 | 5646 |
| 2024-10-28 | 24.49 | $24.53 | 2612 |
| 2024-10-25 | 24.49 | $24.59 | 8900 |
| 2024-10-24 | 24.47 | $24.52 | 1500 |
| 2024-10-23 | 24.47 | $24.49 | 1100 |
| 2024-10-22 | 24.47 | $24.58 | 400 |
| 2024-10-21 | 24.46 | $24.54 | 2435 |
| 2024-10-18 | 24.45 | $24.54 | 1100 |
| 2024-10-17 | 24.44 | $24.51 | 2004 |
| 2024-10-16 | 24.43 | $24.51 | 1236 |
| 2024-10-15 | 24.42 | $24.50 | 67500 |
| 2024-10-14 | 24.41 | $24.55 | 2800 |
| 2024-10-11 | 24.40 | $24.53 | 600 |
| 2024-10-10 | 24.39 | $24.50 | 5100 |
| 2024-10-09 | 24.37 | $24.50 | 1100 |
| 2024-10-08 | 24.36 | $24.48 | 7600 |
| 2024-10-07 | 24.35 | $24.40 | 1505 |
| 2024-10-04 | 24.34 | $24.44 | 676300 |
| 2024-10-03 | 24.33 | $24.39 | 2000 |
| 2024-10-02 | 24.33 | $24.41 | 72400 |
| 2024-10-01 | 24.32 | $24.41 | 4708 |
| 2024-09-30 | 24.31 | $24.47 | 3400 |
| 2024-09-27 | 24.29 | $24.46 | 1000 |
| 2024-09-26 | 24.27 | $24.45 | 1400 |
| 2024-09-25 | 24.25 | $24.44 | 600 |
| 2024-09-24 | 24.23 | $24.43 | 700 |
| 2024-09-23 | 24.21 | $24.40 | 70540 |
| 2024-09-20 | 24.19 | $24.38 | 4909 |
| 2024-09-19 | 24.17 | $24.36 | 2437 |
| 2024-09-18 | 24.15 | $24.25 | 300 |
| 2024-09-17 | 24.14 | $24.24 | 3100 |
| 2024-09-16 | 24.13 | $24.23 | 1125 |
| 2024-09-13 | 24.12 | $24.27 | 3031 |
| 2024-09-12 | 24.11 | $24.22 | 548 |
| 2024-09-11 | 24.09 | $24.17 | 4812 |
| 2024-09-10 | 24.09 | $24.07 | 8640 |
| 2024-09-09 | 24.09 | $24.01 | 9000 |
| 2024-09-06 | 24.10 | $23.96 | 2100 |
| 2024-09-05 | 24.11 | $24.07 | 24634 |
| 2024-09-04 | 24.11 | $24.08 | 3316 |
| 2024-09-03 | 24.12 | $24.09 | 14232 |
| 2024-08-30 | 24.12 | $24.23 | 300 |
| 2024-08-29 | 24.11 | $24.16 | 2317 |
| 2024-08-28 | 24.10 | $24.17 | 6246 |
| 2024-08-27 | 24.10 | $24.22 | 7300 |
| 2024-08-26 | 24.08 | $24.22 | 14039 |
| 2024-08-23 | 24.07 | $24.26 | 14400 |
| 2024-08-22 | 24.05 | $24.16 | 2500 |
| 2024-08-21 | 24.04 | $24.25 | 5400 |
| 2024-08-20 | 24.01 | $24.21 | 2312 |
| 2024-08-19 | 23.99 | $24.21 | 12907 |
| 2024-08-16 | 23.97 | $24.15 | 16700 |
| 2024-08-15 | 23.95 | $24.13 | 4520 |
| 2024-08-14 | 23.93 | $24.03 | 52500 |
| 2024-08-13 | 23.92 | $24.00 | 17000 |
| 2024-08-12 | 23.92 | $23.91 | 54600 |
| 2024-08-09 | 23.92 | $23.89 | 7019 |
| 2024-08-08 | 23.92 | $23.85 | 7444 |
| 2024-08-07 | 23.93 | $23.74 | 7900 |
| 2024-08-06 | 23.95 | $23.81 | 15565 |
| 2024-08-05 | 23.96 | $23.78 | 338339 |
| 2024-08-02 | 23.98 | $23.85 | 31703 |
| 2024-08-01 | 23.99 | $23.91 | 14000 |
| 2024-07-31 | 24.00 | $24.03 | 20033 |
| 2024-07-30 | 24.00 | $23.86 | 10000 |
| 2024-07-29 | 24.01 | $23.93 | 1316 |
| 2024-07-26 | 24.02 | $23.91 | 29900 |
| 2024-07-25 | 24.03 | $23.87 | 12817 |
| 2024-07-24 | 24.05 | $23.92 | 19803 |
| 2024-07-23 | 24.06 | $24.08 | 11707 |
| 2024-07-22 | 24.06 | $24.09 | 2461 |
| 2024-07-19 | 24.06 | $24.01 | 48245 |
| 2024-07-18 | 24.07 | $24.06 | 7114 |
| 2024-07-17 | 24.07 | $24.07 | 11051 |
| 2024-07-16 | 24.07 | $24.18 | 10235 |
| 2024-07-15 | 24.05 | $24.18 | 3237 |
| 2024-07-12 | 24.04 | $24.15 | 5577 |
| 2024-07-11 | 24.03 | $24.14 | 18182 |
| 2024-07-10 | 24.02 | $24.21 | 9900 |
| 2024-07-09 | 24.00 | $24.19 | 33625 |
| 2024-07-08 | 23.98 | $24.17 | 8860 |
| 2024-07-05 | 23.96 | $24.16 | 163749 |
| 2024-07-03 | 23.93 | $24.10 | 5787 |
| 2024-07-02 | 23.92 | $24.06 | 28530 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
27.53
2026-07-24
Close Price
$27.41
Vol: 7300
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
23.89
Average
25.88
Maximum
27.64
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 27.53 | $27.41 | 7300 |
| 2026-07-23 | 27.54 | $27.45 | 5246 |
| 2026-07-22 | 27.55 | $27.55 | 9300 |
| 2026-07-21 | 27.55 | $27.55 | 2918 |
| 2026-07-20 | 27.55 | $27.47 | 550 |
| 2026-07-17 | 27.56 | $27.48 | 708 |
| 2026-07-16 | 27.57 | $27.53 | 54800 |
| 2026-07-15 | 27.57 | $27.60 | 100 |
| 2026-07-14 | 27.57 | $27.61 | 6213 |
| 2026-07-13 | 27.56 | $27.56 | 12500 |
| 2026-07-10 | 27.56 | $27.62 | 1500 |
| 2026-07-09 | 27.56 | $27.61 | 2700 |
| 2026-07-08 | 27.55 | $27.52 | 12800 |
| 2026-07-07 | 27.55 | $27.50 | 6600 |
| 2026-07-06 | 27.56 | $27.59 | 5049 |
| 2026-07-02 | 27.55 | $27.53 | 610 |
| 2026-07-01 | 27.56 | $27.58 | 12445 |
| 2026-06-30 | 27.56 | $27.63 | 2240 |
| 2026-06-29 | 27.55 | $27.56 | 3138 |
| 2026-06-26 | 27.55 | $27.49 | 3439 |
| 2026-06-25 | 27.56 | $27.51 | 5506 |
| 2026-06-24 | 27.57 | $27.49 | 26514 |
| 2026-06-23 | 27.58 | $27.52 | 79600 |
| 2026-06-22 | 27.58 | $27.61 | 7100 |
| 2026-06-18 | 27.58 | $27.63 | 5000 |
| 2026-06-17 | 27.58 | $27.52 | 7200 |
| 2026-06-16 | 27.59 | $27.63 | 7722 |
| 2026-06-15 | 27.58 | $27.67 | 5023 |
| 2026-06-12 | 27.58 | $27.58 | 11800 |
| 2026-06-11 | 27.58 | $27.53 | 138317 |
| 2026-06-10 | 27.58 | $27.42 | 22614 |
| 2026-06-09 | 27.60 | $27.46 | 6600 |
| 2026-06-08 | 27.62 | $27.51 | 14700 |
| 2026-06-05 | 27.63 | $27.49 | 17700 |
| 2026-06-04 | 27.64 | $27.68 | 51100 |
| 2026-06-03 | 27.63 | $27.68 | 7509 |
| 2026-06-02 | 27.62 | $27.67 | 14645 |
| 2026-06-01 | 27.62 | $27.66 | 91000 |
| 2026-05-29 | 27.61 | $27.65 | 154100 |
| 2026-05-28 | 27.61 | $27.65 | 100 |
| 2026-05-27 | 27.60 | $27.63 | 947 |
| 2026-05-26 | 27.59 | $27.63 | 100 |
| 2026-05-22 | 27.59 | $27.62 | 700 |
| 2026-05-21 | 27.58 | $27.62 | 4218 |
| 2026-05-20 | 27.58 | $27.59 | 17430 |
| 2026-05-19 | 27.57 | $27.59 | 2600 |
| 2026-05-18 | 27.57 | $27.60 | 100 |
| 2026-05-15 | 27.56 | $27.61 | 100 |
| 2026-05-14 | 27.56 | $27.59 | 2738 |
| 2026-05-13 | 27.55 | $27.59 | 3141 |
| 2026-05-12 | 27.55 | $27.59 | 117 |
| 2026-05-11 | 27.54 | $27.58 | 2216 |
| 2026-05-08 | 27.53 | $27.59 | 1305 |
| 2026-05-07 | 27.52 | $27.56 | 309 |
| 2026-05-06 | 27.52 | $27.58 | 1200 |
| 2026-05-05 | 27.51 | $27.57 | 100 |
| 2026-05-04 | 27.49 | $27.56 | 16515 |
| 2026-05-01 | 27.48 | $27.52 | 596 |
| 2026-04-30 | 27.47 | $27.52 | 600 |
| 2026-04-29 | 27.46 | $27.50 | 805 |
| 2026-04-28 | 27.45 | $27.51 | 4237 |
| 2026-04-27 | 27.43 | $27.50 | 169 |
| 2026-04-24 | 27.41 | $27.52 | 566 |
| 2026-04-23 | 27.39 | $27.50 | 600 |
| 2026-04-22 | 27.37 | $27.50 | 200 |
| 2026-04-21 | 27.35 | $27.48 | 854 |
| 2026-04-20 | 27.32 | $27.49 | 900 |
| 2026-04-17 | 27.30 | $27.49 | 611 |
| 2026-04-16 | 27.27 | $27.46 | 712 |
| 2026-04-15 | 27.24 | $27.45 | 609 |
| 2026-04-14 | 27.22 | $27.44 | 3230 |
| 2026-04-13 | 27.19 | $27.39 | 400 |
| 2026-04-10 | 27.17 | $27.37 | 3218 |
| 2026-04-09 | 27.14 | $27.34 | 100 |
| 2026-04-08 | 27.12 | $27.31 | 1768 |
| 2026-04-07 | 27.10 | $27.19 | 1800 |
| 2026-04-06 | 27.10 | $27.21 | 700 |
| 2026-04-02 | 27.09 | $27.17 | 535 |
| 2026-04-01 | 27.08 | $27.11 | 1900 |
| 2026-03-31 | 27.08 | $27.01 | 3200 |
| 2026-03-30 | 27.09 | $26.91 | 1100 |
| 2026-03-27 | 27.11 | $26.94 | 1200 |
| 2026-03-26 | 27.13 | $27.04 | 1140 |
| 2026-03-25 | 27.14 | $27.15 | 974 |
| 2026-03-24 | 27.14 | $27.11 | 1000 |
| 2026-03-23 | 27.14 | $27.15 | 248 |
| 2026-03-20 | 27.14 | $27.05 | 9415 |
| 2026-03-19 | 27.15 | $27.14 | 9507 |
| 2026-03-18 | 27.15 | $27.16 | 553 |
| 2026-03-17 | 27.15 | $27.20 | 1204 |
| 2026-03-16 | 27.14 | $27.14 | 2200 |
| 2026-03-13 | 27.14 | $27.11 | 1421 |
| 2026-03-12 | 27.14 | $27.13 | 3300 |
| 2026-03-11 | 27.14 | $27.17 | 1747 |
| 2026-03-10 | 27.14 | $27.17 | 1100 |
| 2026-03-09 | 27.13 | $27.14 | 3100 |
| 2026-03-06 | 27.13 | $27.11 | 546 |
| 2026-03-05 | 27.13 | $27.15 | 5300 |
| 2026-03-04 | 27.12 | $27.16 | 600 |
| 2026-03-03 | 27.12 | $27.13 | 2100 |
| 2026-03-02 | 27.12 | $27.16 | 10643 |
| 2026-02-27 | 27.11 | $27.15 | 900 |
| 2026-02-26 | 27.11 | $27.16 | 10720 |
| 2026-02-25 | 27.10 | $27.18 | 1636 |
| 2026-02-24 | 27.09 | $27.11 | 1540 |
| 2026-02-23 | 27.09 | $27.09 | 1335 |
| 2026-02-20 | 27.09 | $27.12 | 4003 |
| 2026-02-19 | 27.09 | $27.09 | 4104 |
| 2026-02-18 | 27.09 | $27.11 | 2790 |
| 2026-02-17 | 27.09 | $27.08 | 2800 |
| 2026-02-13 | 27.09 | $27.06 | 3900 |
| 2026-02-12 | 27.09 | $27.06 | 3141 |
| 2026-02-11 | 27.10 | $27.11 | 108 |
| 2026-02-10 | 27.09 | $27.10 | 1200 |
| 2026-02-09 | 27.09 | $27.12 | 2521 |
| 2026-02-06 | 27.09 | $27.10 | 5200 |
| 2026-02-05 | 27.09 | $27.01 | 303 |
| 2026-02-04 | 27.09 | $27.04 | 1400 |
| 2026-02-03 | 27.10 | $27.10 | 737 |
| 2026-02-02 | 27.10 | $27.14 | 3700 |
| 2026-01-30 | 27.09 | $27.11 | 1622 |
| 2026-01-29 | 27.09 | $27.12 | 4900 |
| 2026-01-28 | 27.08 | $27.13 | 537 |
| 2026-01-27 | 27.07 | $27.14 | 6200 |
| 2026-01-26 | 27.06 | $27.10 | 2600 |
| 2026-01-23 | 27.06 | $27.10 | 206 |
| 2026-01-22 | 27.05 | $27.08 | 3015 |
| 2026-01-21 | 27.05 | $27.07 | 1778 |
| 2026-01-20 | 27.04 | $27.03 | 1800 |
| 2026-01-16 | 27.04 | $27.08 | 7600 |
| 2026-01-15 | 27.03 | $27.07 | 3700 |
| 2026-01-14 | 27.03 | $27.05 | 103 |
| 2026-01-13 | 27.02 | $27.07 | 9400 |
| 2026-01-12 | 27.01 | $27.07 | 2111 |
| 2026-01-09 | 27.00 | $27.08 | 7700 |
| 2026-01-08 | 26.99 | $27.04 | 504283 |
| 2026-01-07 | 26.99 | $27.06 | 504300 |
| 2026-01-06 | 26.98 | $27.03 | 4100 |
| 2026-01-05 | 26.97 | $27.03 | 10245 |
| 2026-01-02 | 26.96 | $27.00 | 8101 |
| 2025-12-31 | 26.95 | $26.99 | 2000 |
| 2025-12-30 | 26.95 | $27.01 | 4400 |
| 2025-12-29 | 26.94 | $26.99 | 9700 |
| 2025-12-26 | 26.93 | $27.01 | 2200 |
| 2025-12-24 | 26.92 | $27.01 | 632 |
| 2025-12-23 | 26.91 | $26.94 | 6500 |
| 2025-12-22 | 26.90 | $26.96 | 2035 |
| 2025-12-19 | 26.89 | $26.93 | 1720 |
| 2025-12-18 | 26.89 | $26.89 | 6232 |
| 2025-12-17 | 26.88 | $26.87 | 1023 |
| 2025-12-16 | 26.88 | $26.92 | 1828 |
| 2025-12-15 | 26.87 | $26.90 | 13000 |
| 2025-12-12 | 26.86 | $26.90 | 1700 |
| 2025-12-11 | 26.85 | $26.94 | 131 |
| 2025-12-10 | 26.84 | $26.92 | 500 |
| 2025-12-09 | 26.82 | $26.91 | 3900 |
| 2025-12-08 | 26.81 | $26.89 | 4246 |
| 2025-12-05 | 26.80 | $26.89 | 1507 |
| 2025-12-04 | 26.79 | $26.88 | 2040 |
| 2025-12-03 | 26.78 | $26.87 | 4400 |
| 2025-12-02 | 26.76 | $26.87 | 302 |
| 2025-12-01 | 26.75 | $26.85 | 16300 |
| 2025-11-28 | 26.74 | $26.83 | 113 |
| 2025-11-26 | 26.73 | $26.82 | 4700 |
| 2025-11-25 | 26.73 | $26.79 | 1043 |
| 2025-11-24 | 26.72 | $26.75 | 6700 |
| 2025-11-21 | 26.72 | $26.68 | 60200 |
| 2025-11-20 | 26.73 | $26.64 | 300 |
| 2025-11-19 | 26.74 | $26.69 | 11449 |
| 2025-11-18 | 26.75 | $26.68 | 3535 |
| 2025-11-17 | 26.76 | $26.71 | 1800 |
| 2025-11-14 | 26.76 | $26.72 | 11100 |
| 2025-11-13 | 26.77 | $26.71 | 4100 |
| 2025-11-12 | 26.77 | $26.77 | 2700 |
| 2025-11-11 | 26.77 | $26.77 | 1212 |
| 2025-11-10 | 26.77 | $26.79 | 1059 |
| 2025-11-07 | 26.76 | $26.71 | 1300 |
| 2025-11-06 | 26.77 | $26.73 | 2027 |
| 2025-11-05 | 26.77 | $26.77 | 700 |
| 2025-11-04 | 26.77 | $26.73 | 2500 |
| 2025-11-03 | 26.77 | $26.81 | 2249 |
| 2025-10-31 | 26.76 | $26.80 | 2300 |
| 2025-10-30 | 26.75 | $26.79 | 400 |
| 2025-10-29 | 26.75 | $26.82 | 6900 |
| 2025-10-28 | 26.74 | $26.83 | 915 |
| 2025-10-27 | 26.72 | $26.82 | 5200 |
| 2025-10-24 | 26.71 | $26.79 | 2108 |
| 2025-10-23 | 26.70 | $26.76 | 2635 |
| 2025-10-22 | 26.69 | $26.73 | 15400 |
| 2025-10-21 | 26.69 | $26.73 | 2100 |
| 2025-10-20 | 26.68 | $26.75 | 416 |
| 2025-10-17 | 26.67 | $26.71 | 15197 |
| 2025-10-16 | 26.67 | $26.67 | 15200 |
| 2025-10-15 | 26.67 | $26.67 | 1123 |
| 2025-10-14 | 26.66 | $26.67 | 2120 |
| 2025-10-13 | 26.66 | $26.69 | 7400 |
| 2025-10-10 | 26.66 | $26.62 | 4621 |
| 2025-10-09 | 26.66 | $26.71 | 6800 |
| 2025-10-08 | 26.65 | $26.70 | 2715 |
| 2025-10-07 | 26.64 | $26.68 | 9617 |
| 2025-10-06 | 26.64 | $26.70 | 4400 |
| 2025-10-03 | 26.63 | $26.67 | 800 |
| 2025-10-02 | 26.62 | $26.68 | 5548 |
| 2025-10-01 | 26.61 | $26.68 | 2400 |
| 2025-09-30 | 26.60 | $26.65 | 600 |
| 2025-09-29 | 26.59 | $26.63 | 200 |
| 2025-09-26 | 26.58 | $26.63 | 8434 |
| 2025-09-25 | 26.57 | $26.59 | 5810 |
| 2025-09-24 | 26.57 | $26.61 | 6964 |
| 2025-09-23 | 26.56 | $26.61 | 7000 |
| 2025-09-22 | 26.55 | $26.64 | 636 |
| 2025-09-19 | 26.54 | $26.61 | 3901 |
| 2025-09-18 | 26.52 | $26.61 | 1802 |
| 2025-09-17 | 26.51 | $26.59 | 2838 |
| 2025-09-16 | 26.50 | $26.58 | 2400 |
| 2025-09-15 | 26.49 | $26.59 | 3407 |
| 2025-09-12 | 26.48 | $26.57 | 105 |
| 2025-09-11 | 26.46 | $26.53 | 6607 |
| 2025-09-10 | 26.45 | $26.53 | 3707 |
| 2025-09-09 | 26.44 | $26.46 | 9715 |
| 2025-09-08 | 26.44 | $26.51 | 3639 |
| 2025-09-05 | 26.43 | $26.49 | 600 |
| 2025-09-04 | 26.43 | $26.47 | 504 |
| 2025-09-03 | 26.42 | $26.45 | 6808 |
| 2025-09-02 | 26.42 | $26.41 | 2727 |
| 2025-08-29 | 26.42 | $26.44 | 4038 |
| 2025-08-28 | 26.41 | $26.45 | 13720 |
| 2025-08-27 | 26.40 | $26.44 | 7200 |
| 2025-08-26 | 26.40 | $26.42 | 6015 |
| 2025-08-25 | 26.39 | $26.43 | 521 |
| 2025-08-22 | 26.39 | $26.46 | 600 |
| 2025-08-21 | 26.38 | $26.35 | 6800 |
| 2025-08-20 | 26.38 | $26.37 | 809 |
| 2025-08-19 | 26.37 | $26.38 | 300 |
| 2025-08-18 | 26.37 | $26.42 | 7040 |
| 2025-08-15 | 26.36 | $26.42 | 3702 |
| 2025-08-14 | 26.35 | $26.42 | 9700 |
| 2025-08-13 | 26.34 | $26.43 | 1700 |
| 2025-08-12 | 26.33 | $26.43 | 6924 |
| 2025-08-11 | 26.31 | $26.38 | 8235 |
| 2025-08-08 | 26.30 | $26.40 | 8235 |
| 2025-08-07 | 26.29 | $26.35 | 8235 |
| 2025-08-06 | 26.28 | $26.35 | 11200 |
| 2025-08-05 | 26.27 | $26.31 | 690 |
| 2025-08-04 | 26.26 | $26.33 | 700 |
| 2025-08-01 | 26.25 | $26.26 | 2302 |
| 2025-07-31 | 26.25 | $26.28 | 10000 |
| 2025-07-30 | 26.25 | $26.29 | 7200 |
| 2025-07-29 | 26.24 | $26.30 | 12940 |
| 2025-07-28 | 26.23 | $26.31 | 13547 |
| 2025-07-25 | 26.22 | $26.27 | 2000 |
| 2025-07-24 | 26.21 | $26.26 | 10401 |
| 2025-07-23 | 26.20 | $26.23 | 29800 |
| 2025-07-22 | 26.20 | $26.24 | 6946 |
| 2025-07-21 | 26.19 | $26.26 | 17700 |
| 2025-07-18 | 26.18 | $26.23 | 3520 |
| 2025-07-17 | 26.17 | $26.24 | 19234 |
| 2025-07-16 | 26.16 | $26.19 | 5831 |
| 2025-07-15 | 26.15 | $26.19 | 2926 |
| 2025-07-14 | 26.14 | $26.20 | 16800 |
| 2025-07-11 | 26.13 | $26.19 | 4500 |
| 2025-07-10 | 26.12 | $26.18 | 14100 |
| 2025-07-09 | 26.11 | $26.19 | 16000 |
| 2025-07-08 | 26.10 | $26.16 | 8904 |
| 2025-07-07 | 26.09 | $26.15 | 10300 |
| 2025-07-03 | 26.08 | $26.18 | 5900 |
| 2025-07-02 | 26.06 | $26.17 | 1200 |
| 2025-07-01 | 26.04 | $26.13 | 19327 |
| 2025-06-30 | 26.03 | $26.16 | 1921 |
| 2025-06-27 | 26.01 | $26.14 | 14744 |
| 2025-06-26 | 26.00 | $26.13 | 12000 |
| 2025-06-25 | 25.98 | $26.10 | 14907 |
| 2025-06-24 | 25.96 | $26.08 | 16000 |
| 2025-06-23 | 25.95 | $26.01 | 13223 |
| 2025-06-20 | 25.93 | $25.97 | 10614 |
| 2025-06-18 | 25.93 | $25.93 | 7400 |
| 2025-06-17 | 25.92 | $25.95 | 9400 |
| 2025-06-16 | 25.91 | $26.00 | 492638 |
| 2025-06-13 | 25.90 | $25.94 | 25006 |
| 2025-06-12 | 25.89 | $26.00 | 15130 |
| 2025-06-11 | 25.87 | $25.97 | 9441 |
| 2025-06-10 | 25.85 | $25.95 | 4600 |
| 2025-06-09 | 25.84 | $25.96 | 10200 |
| 2025-06-06 | 25.82 | $25.91 | 30746 |
| 2025-06-05 | 25.80 | $25.91 | 38400 |
| 2025-06-04 | 25.77 | $25.90 | 19200 |
| 2025-06-03 | 25.75 | $25.92 | 60300 |
| 2025-06-02 | 25.71 | $25.91 | 245609 |
| 2025-05-30 | 25.68 | $25.81 | 5617 |
| 2025-05-29 | 25.65 | $25.81 | 7775 |
| 2025-05-28 | 25.61 | $25.81 | 6200 |
| 2025-05-27 | 25.57 | $25.81 | 4742 |
| 2025-05-23 | 25.52 | $25.70 | 2645 |
| 2025-05-22 | 25.48 | $25.74 | 4617 |
| 2025-05-21 | 25.43 | $25.69 | 1000 |
| 2025-05-20 | 25.38 | $25.74 | 800 |
| 2025-05-19 | 25.32 | $25.74 | 7800 |
| 2025-05-16 | 25.25 | $25.72 | 4600 |
| 2025-05-15 | 25.17 | $25.70 | 1600 |
| 2025-05-14 | 25.08 | $25.68 | 19306 |
| 2025-05-13 | 24.99 | $25.65 | 11600 |
| 2025-05-12 | 24.90 | $25.53 | 22100 |
| 2025-05-09 | 24.82 | $25.14 | 900 |
| 2025-05-08 | 24.77 | $25.13 | 2800 |
| 2025-05-07 | 24.71 | $25.00 | 200 |
| 2025-05-06 | 24.66 | $24.98 | 143 |
| 2025-05-05 | 24.61 | $25.07 | 1700 |
| 2025-05-02 | 24.55 | $25.13 | 2000 |
| 2025-05-01 | 24.47 | $24.95 | 400 |
| 2025-04-30 | 24.42 | $24.83 | 1400 |
| 2025-04-29 | 24.37 | $24.78 | 9204 |
| 2025-04-28 | 24.32 | $24.71 | 1410 |
| 2025-04-25 | 24.29 | $24.71 | 610 |
| 2025-04-24 | 24.25 | $24.57 | 300 |
| 2025-04-23 | 24.23 | $24.29 | 1249 |
| 2025-04-22 | 24.24 | $24.07 | 1220 |
| 2025-04-21 | 24.27 | $23.84 | 1700 |
| 2025-04-17 | 24.33 | $24.08 | 1900 |
| 2025-04-16 | 24.37 | $24.10 | 2724 |
| 2025-04-15 | 24.41 | $24.42 | 10701 |
| 2025-04-14 | 24.42 | $24.43 | 5549 |
| 2025-04-11 | 24.44 | $24.43 | 519 |
| 2025-04-10 | 24.45 | $24.31 | 1531 |
| 2025-04-09 | 24.48 | $24.60 | 3100 |
| 2025-04-08 | 24.48 | $23.81 | 3100 |
| 2025-04-07 | 24.56 | $23.84 | 23337 |
| 2025-04-04 | 24.64 | $23.86 | 5100 |
| 2025-04-03 | 24.72 | $24.25 | 26200 |
| 2025-04-02 | 24.77 | $24.79 | 301 |
| 2025-04-01 | 24.77 | $24.69 | 1140 |
| 2025-03-31 | 24.78 | $24.59 | 91300 |
| 2025-03-28 | 24.80 | $24.60 | 1000 |
| 2025-03-27 | 24.82 | $24.86 | 4300 |
| 2025-03-26 | 24.82 | $24.91 | 14025 |
| 2025-03-25 | 24.81 | $25.05 | 2500 |
| 2025-03-24 | 24.80 | $24.99 | 1500 |
| 2025-03-21 | 24.78 | $24.78 | 2010 |
| 2025-03-20 | 24.79 | $24.77 | 1030 |
| 2025-03-19 | 24.81 | $24.79 | 900 |
| 2025-03-18 | 24.82 | $24.67 | 1604 |
| 2025-03-17 | 24.85 | $24.81 | 738 |
| 2025-03-14 | 24.87 | $24.75 | 3431 |
| 2025-03-13 | 24.90 | $24.54 | 2813 |
| 2025-03-12 | 24.95 | $24.69 | 6142 |
| 2025-03-11 | 24.99 | $24.63 | 1800 |
| 2025-03-10 | 25.03 | $24.61 | 2700 |
| 2025-03-07 | 25.08 | $24.94 | 1000 |
| 2025-03-06 | 25.10 | $24.83 | 3800 |
| 2025-03-05 | 25.14 | $25.05 | 600 |
| 2025-03-04 | 25.15 | $24.94 | 10510 |
| 2025-03-03 | 25.17 | $24.95 | 1800 |
| 2025-02-28 | 25.20 | $25.08 | 5224 |
| 2025-02-27 | 25.21 | $24.99 | 16310 |
| 2025-02-26 | 25.23 | $25.16 | 200 |
| 2025-02-25 | 25.24 | $25.13 | 6800 |
| 2025-02-24 | 25.24 | $25.22 | 8129 |
| 2025-02-21 | 25.24 | $25.24 | 109600 |
| 2025-02-20 | 25.24 | $25.31 | 9032 |
| 2025-02-19 | 25.23 | $25.33 | 7109 |
| 2025-02-18 | 25.21 | $25.32 | 1034 |
| 2025-02-14 | 25.20 | $25.32 | 3737 |
| 2025-02-13 | 25.18 | $25.27 | 113 |
| 2025-02-12 | 25.17 | $25.23 | 1049 |
| 2025-02-11 | 25.16 | $25.24 | 900 |
| 2025-02-10 | 25.15 | $25.23 | 140 |
| 2025-02-07 | 25.14 | $25.18 | 600 |
| 2025-02-06 | 25.13 | $25.20 | 5348 |
| 2025-02-05 | 25.12 | $25.20 | 1047 |
| 2025-02-04 | 25.10 | $25.15 | 2803 |
| 2025-02-03 | 25.09 | $25.12 | 4200 |
| 2025-01-31 | 25.09 | $25.12 | 700 |
| 2025-01-30 | 25.08 | $25.14 | 200 |
| 2025-01-29 | 25.07 | $25.12 | 7100 |
| 2025-01-28 | 25.06 | $25.13 | 121 |
| 2025-01-27 | 25.05 | $25.03 | 1600 |
| 2025-01-24 | 25.05 | $25.18 | 4136 |
| 2025-01-23 | 25.03 | $25.18 | 2800 |
| 2025-01-22 | 25.01 | $25.19 | 1844 |
| 2025-01-21 | 24.99 | $25.12 | 12847 |
| 2025-01-17 | 24.98 | $25.09 | 2600 |
| 2025-01-16 | 24.96 | $25.04 | 2014 |
| 2025-01-15 | 24.96 | $25.04 | 1307 |
| 2025-01-14 | 24.95 | $24.90 | 2636 |
| 2025-01-13 | 24.95 | $24.89 | 8731 |
| 2025-01-10 | 24.96 | $24.91 | 4100 |
| 2025-01-08 | 24.97 | $24.96 | 1300 |
| 2025-01-07 | 24.97 | $24.96 | 5832 |
| 2025-01-06 | 24.97 | $25.03 | 3728 |
| 2025-01-03 | 24.96 | $24.99 | 1400 |
| 2025-01-02 | 24.96 | $24.90 | 7839 |
| 2024-12-31 | 24.96 | $24.91 | 1314 |
| 2024-12-30 | 24.97 | $24.95 | 6019 |
| 2024-12-27 | 24.97 | $24.99 | 443 |
| 2024-12-26 | 24.96 | $25.04 | 17527 |
| 2024-12-24 | 24.95 | $25.02 | 2341 |
| 2024-12-23 | 24.94 | $24.96 | 3644 |
| 2024-12-20 | 24.93 | $24.91 | 15800 |
| 2024-12-19 | 24.93 | $24.87 | 3300 |
| 2024-12-18 | 24.93 | $24.90 | 10500 |
| 2024-12-17 | 24.93 | $25.02 | 1330 |
| 2024-12-16 | 24.91 | $25.03 | 1000 |
| 2024-12-13 | 24.90 | $25.00 | 27200 |
| 2024-12-12 | 24.88 | $24.97 | 2700 |
| 2024-12-11 | 24.86 | $24.99 | 3000 |
| 2024-12-10 | 24.85 | $24.93 | 500 |
| 2024-12-09 | 24.83 | $24.94 | 4947 |
| 2024-12-06 | 24.82 | $24.94 | 800 |
| 2024-12-05 | 24.80 | $24.91 | 8710 |
| 2024-12-04 | 24.79 | $24.94 | 6015 |
| 2024-12-03 | 24.77 | $24.87 | 234 |
| 2024-12-02 | 24.76 | $24.87 | 10241 |
| 2024-11-29 | 24.74 | $24.83 | 4616 |
| 2024-11-27 | 24.73 | $24.77 | 700 |
| 2024-11-26 | 24.72 | $24.78 | 1114 |
| 2024-11-25 | 24.71 | $24.76 | 500 |
| 2024-11-22 | 24.70 | $24.75 | 1900 |
| 2024-11-21 | 24.69 | $24.73 | 913 |
| 2024-11-20 | 24.68 | $24.70 | 1218 |
| 2024-11-19 | 24.68 | $24.72 | 809 |
| 2024-11-18 | 24.67 | $24.68 | 901 |
| 2024-11-15 | 24.66 | $24.64 | 110 |
| 2024-11-14 | 24.66 | $24.76 | 5100 |
| 2024-11-13 | 24.65 | $24.77 | 2907 |
| 2024-11-12 | 24.63 | $24.77 | 500 |
| 2024-11-11 | 24.61 | $24.77 | 53332 |
| 2024-11-08 | 24.59 | $24.78 | 121 |
| 2024-11-07 | 24.57 | $24.74 | 1700 |
| 2024-11-06 | 24.55 | $24.67 | 5217 |
| 2024-11-05 | 24.54 | $24.54 | 3005 |
| 2024-11-04 | 24.54 | $24.50 | 3900 |
| 2024-11-01 | 24.54 | $24.51 | 300 |
| 2024-10-31 | 24.54 | $24.48 | 214 |
| 2024-10-30 | 24.54 | $24.60 | 1608 |
| 2024-10-29 | 24.53 | $24.63 | 5646 |
| 2024-10-28 | 24.52 | $24.53 | 2612 |
| 2024-10-25 | 24.52 | $24.59 | 8900 |
| 2024-10-24 | 24.51 | $24.52 | 1500 |
| 2024-10-23 | 24.50 | $24.49 | 1100 |
| 2024-10-22 | 24.50 | $24.58 | 400 |
| 2024-10-21 | 24.49 | $24.54 | 2435 |
| 2024-10-18 | 24.49 | $24.54 | 1100 |
| 2024-10-17 | 24.48 | $24.51 | 2004 |
| 2024-10-16 | 24.47 | $24.51 | 1236 |
| 2024-10-15 | 24.47 | $24.50 | 67500 |
| 2024-10-14 | 24.46 | $24.55 | 2800 |
| 2024-10-11 | 24.45 | $24.53 | 600 |
| 2024-10-10 | 24.43 | $24.50 | 5100 |
| 2024-10-09 | 24.42 | $24.50 | 1100 |
| 2024-10-08 | 24.41 | $24.48 | 7600 |
| 2024-10-07 | 24.40 | $24.40 | 1505 |
| 2024-10-04 | 24.39 | $24.44 | 676300 |
| 2024-10-03 | 24.38 | $24.39 | 2000 |
| 2024-10-02 | 24.37 | $24.41 | 72400 |
| 2024-10-01 | 24.35 | $24.41 | 4708 |
| 2024-09-30 | 24.34 | $24.47 | 3400 |
| 2024-09-27 | 24.31 | $24.46 | 1000 |
| 2024-09-26 | 24.29 | $24.45 | 1400 |
| 2024-09-25 | 24.27 | $24.44 | 600 |
| 2024-09-24 | 24.25 | $24.43 | 700 |
| 2024-09-23 | 24.22 | $24.40 | 70540 |
| 2024-09-20 | 24.20 | $24.38 | 4909 |
| 2024-09-19 | 24.18 | $24.36 | 2437 |
| 2024-09-18 | 24.17 | $24.25 | 300 |
| 2024-09-17 | 24.16 | $24.24 | 3100 |
| 2024-09-16 | 24.15 | $24.23 | 1125 |
| 2024-09-13 | 24.14 | $24.27 | 3031 |
| 2024-09-12 | 24.13 | $24.22 | 548 |
| 2024-09-11 | 24.12 | $24.17 | 4812 |
| 2024-09-10 | 24.12 | $24.07 | 8640 |
| 2024-09-09 | 24.13 | $24.01 | 9000 |
| 2024-09-06 | 24.14 | $23.96 | 2100 |
| 2024-09-05 | 24.15 | $24.07 | 24634 |
| 2024-09-04 | 24.15 | $24.08 | 3316 |
| 2024-09-03 | 24.15 | $24.09 | 14232 |
| 2024-08-30 | 24.15 | $24.23 | 300 |
| 2024-08-29 | 24.14 | $24.16 | 2317 |
| 2024-08-28 | 24.12 | $24.17 | 6246 |
| 2024-08-27 | 24.11 | $24.22 | 7300 |
| 2024-08-26 | 24.09 | $24.22 | 14039 |
| 2024-08-23 | 24.07 | $24.26 | 14400 |
| 2024-08-22 | 24.04 | $24.16 | 2500 |
| 2024-08-21 | 24.02 | $24.25 | 5400 |
| 2024-08-20 | 24.00 | $24.21 | 2312 |
| 2024-08-19 | 23.97 | $24.21 | 12907 |
| 2024-08-16 | 23.94 | $24.15 | 16700 |
| 2024-08-15 | 23.92 | $24.13 | 4520 |
| 2024-08-14 | 23.90 | $24.03 | 52500 |
| 2024-08-13 | 23.89 | $24.00 | 17000 |
| 2024-08-12 | 23.89 | $23.91 | 54600 |
| 2024-08-09 | 23.89 | $23.89 | 7019 |
| 2024-08-08 | 23.90 | $23.85 | 7444 |
| 2024-08-07 | 23.91 | $23.74 | 7900 |
| 2024-08-06 | 23.94 | $23.81 | 15565 |
| 2024-08-05 | 23.96 | $23.78 | 338339 |
| 2024-08-02 | 23.98 | $23.85 | 31703 |
| 2024-08-01 | 24.00 | $23.91 | 14000 |
| 2024-07-31 | 24.02 | $24.03 | 20033 |
| 2024-07-30 | 24.02 | $23.86 | 10000 |
| 2024-07-29 | 24.04 | $23.93 | 1316 |
| 2024-07-26 | 24.05 | $23.91 | 29900 |
| 2024-07-25 | 24.07 | $23.87 | 12817 |
| 2024-07-24 | 24.09 | $23.92 | 19803 |
| 2024-07-23 | 24.11 | $24.08 | 11707 |
| 2024-07-22 | 24.11 | $24.09 | 2461 |
| 2024-07-19 | 24.11 | $24.01 | 48245 |
| 2024-07-18 | 24.11 | $24.06 | 7114 |
| 2024-07-17 | 24.11 | $24.07 | 11051 |
| 2024-07-16 | 24.11 | $24.18 | 10235 |
| 2024-07-15 | 24.10 | $24.18 | 3237 |
| 2024-07-12 | 24.09 | $24.15 | 5577 |
| 2024-07-11 | 24.08 | $24.14 | 18182 |
| 2024-07-10 | 24.07 | $24.21 | 9900 |
| 2024-07-09 | 24.05 | $24.19 | 33625 |
| 2024-07-08 | 24.03 | $24.17 | 8860 |
| 2024-07-05 | 24.00 | $24.16 | 163749 |
| 2024-07-03 | 23.98 | $24.10 | 5787 |
| 2024-07-02 | 23.97 | $24.06 | 28530 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
27.50
2026-07-24
Close Price
$27.41
Vol: 7300
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
23.86
Average
25.92
Maximum
27.69
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 27.50 | $27.41 | 7300 |
| 2026-07-23 | 27.52 | $27.45 | 5246 |
| 2026-07-22 | 27.54 | $27.55 | 9300 |
| 2026-07-21 | 27.54 | $27.55 | 2918 |
| 2026-07-20 | 27.54 | $27.47 | 550 |
| 2026-07-17 | 27.56 | $27.48 | 708 |
| 2026-07-16 | 27.57 | $27.53 | 54800 |
| 2026-07-15 | 27.58 | $27.60 | 100 |
| 2026-07-14 | 27.58 | $27.61 | 6213 |
| 2026-07-13 | 27.57 | $27.56 | 12500 |
| 2026-07-10 | 27.57 | $27.62 | 1500 |
| 2026-07-09 | 27.56 | $27.61 | 2700 |
| 2026-07-08 | 27.55 | $27.52 | 12800 |
| 2026-07-07 | 27.55 | $27.50 | 6600 |
| 2026-07-06 | 27.56 | $27.59 | 5049 |
| 2026-07-02 | 27.56 | $27.53 | 610 |
| 2026-07-01 | 27.57 | $27.58 | 12445 |
| 2026-06-30 | 27.56 | $27.63 | 2240 |
| 2026-06-29 | 27.55 | $27.56 | 3138 |
| 2026-06-26 | 27.55 | $27.49 | 3439 |
| 2026-06-25 | 27.56 | $27.51 | 5506 |
| 2026-06-24 | 27.57 | $27.49 | 26514 |
| 2026-06-23 | 27.59 | $27.52 | 79600 |
| 2026-06-22 | 27.60 | $27.61 | 7100 |
| 2026-06-18 | 27.60 | $27.63 | 5000 |
| 2026-06-17 | 27.59 | $27.52 | 7200 |
| 2026-06-16 | 27.60 | $27.63 | 7722 |
| 2026-06-15 | 27.59 | $27.67 | 5023 |
| 2026-06-12 | 27.57 | $27.58 | 11800 |
| 2026-06-11 | 27.57 | $27.53 | 138317 |
| 2026-06-10 | 27.58 | $27.42 | 22614 |
| 2026-06-09 | 27.61 | $27.46 | 6600 |
| 2026-06-08 | 27.64 | $27.51 | 14700 |
| 2026-06-05 | 27.66 | $27.49 | 17700 |
| 2026-06-04 | 27.69 | $27.68 | 51100 |
| 2026-06-03 | 27.68 | $27.68 | 7509 |
| 2026-06-02 | 27.68 | $27.67 | 14645 |
| 2026-06-01 | 27.67 | $27.66 | 91000 |
| 2026-05-29 | 27.66 | $27.65 | 154100 |
| 2026-05-28 | 27.66 | $27.65 | 100 |
| 2026-05-27 | 27.65 | $27.63 | 947 |
| 2026-05-26 | 27.65 | $27.63 | 100 |
| 2026-05-22 | 27.64 | $27.62 | 700 |
| 2026-05-21 | 27.64 | $27.62 | 4218 |
| 2026-05-20 | 27.63 | $27.59 | 17430 |
| 2026-05-19 | 27.63 | $27.59 | 2600 |
| 2026-05-18 | 27.63 | $27.60 | 100 |
| 2026-05-15 | 27.63 | $27.61 | 100 |
| 2026-05-14 | 27.62 | $27.59 | 2738 |
| 2026-05-13 | 27.62 | $27.59 | 3141 |
| 2026-05-12 | 27.61 | $27.59 | 117 |
| 2026-05-11 | 27.61 | $27.58 | 2216 |
| 2026-05-08 | 27.60 | $27.59 | 1305 |
| 2026-05-07 | 27.59 | $27.56 | 309 |
| 2026-05-06 | 27.58 | $27.58 | 1200 |
| 2026-05-05 | 27.57 | $27.57 | 100 |
| 2026-05-04 | 27.56 | $27.56 | 16515 |
| 2026-05-01 | 27.55 | $27.52 | 596 |
| 2026-04-30 | 27.54 | $27.52 | 600 |
| 2026-04-29 | 27.53 | $27.50 | 805 |
| 2026-04-28 | 27.52 | $27.51 | 4237 |
| 2026-04-27 | 27.51 | $27.50 | 169 |
| 2026-04-24 | 27.50 | $27.52 | 566 |
| 2026-04-23 | 27.48 | $27.50 | 600 |
| 2026-04-22 | 27.46 | $27.50 | 200 |
| 2026-04-21 | 27.44 | $27.48 | 854 |
| 2026-04-20 | 27.42 | $27.49 | 900 |
| 2026-04-17 | 27.39 | $27.49 | 611 |
| 2026-04-16 | 27.36 | $27.46 | 712 |
| 2026-04-15 | 27.33 | $27.45 | 609 |
| 2026-04-14 | 27.30 | $27.44 | 3230 |
| 2026-04-13 | 27.26 | $27.39 | 400 |
| 2026-04-10 | 27.22 | $27.37 | 3218 |
| 2026-04-09 | 27.19 | $27.34 | 100 |
| 2026-04-08 | 27.15 | $27.31 | 1768 |
| 2026-04-07 | 27.11 | $27.19 | 1800 |
| 2026-04-06 | 27.10 | $27.21 | 700 |
| 2026-04-02 | 27.07 | $27.17 | 535 |
| 2026-04-01 | 27.06 | $27.11 | 1900 |
| 2026-03-31 | 27.05 | $27.01 | 3200 |
| 2026-03-30 | 27.06 | $26.91 | 1100 |
| 2026-03-27 | 27.09 | $26.94 | 1200 |
| 2026-03-26 | 27.13 | $27.04 | 1140 |
| 2026-03-25 | 27.14 | $27.15 | 974 |
| 2026-03-24 | 27.14 | $27.11 | 1000 |
| 2026-03-23 | 27.15 | $27.15 | 248 |
| 2026-03-20 | 27.14 | $27.05 | 9415 |
| 2026-03-19 | 27.16 | $27.14 | 9507 |
| 2026-03-18 | 27.16 | $27.16 | 553 |
| 2026-03-17 | 27.16 | $27.20 | 1204 |
| 2026-03-16 | 27.15 | $27.14 | 2200 |
| 2026-03-13 | 27.15 | $27.11 | 1421 |
| 2026-03-12 | 27.16 | $27.13 | 3300 |
| 2026-03-11 | 27.16 | $27.17 | 1747 |
| 2026-03-10 | 27.16 | $27.17 | 1100 |
| 2026-03-09 | 27.15 | $27.14 | 3100 |
| 2026-03-06 | 27.15 | $27.11 | 546 |
| 2026-03-05 | 27.15 | $27.15 | 5300 |
| 2026-03-04 | 27.15 | $27.16 | 600 |
| 2026-03-03 | 27.15 | $27.13 | 2100 |
| 2026-03-02 | 27.15 | $27.16 | 10643 |
| 2026-02-27 | 27.14 | $27.15 | 900 |
| 2026-02-26 | 27.13 | $27.16 | 10720 |
| 2026-02-25 | 27.13 | $27.18 | 1636 |
| 2026-02-24 | 27.11 | $27.11 | 1540 |
| 2026-02-23 | 27.11 | $27.09 | 1335 |
| 2026-02-20 | 27.11 | $27.12 | 4003 |
| 2026-02-19 | 27.11 | $27.09 | 4104 |
| 2026-02-18 | 27.11 | $27.11 | 2790 |
| 2026-02-17 | 27.10 | $27.08 | 2800 |
| 2026-02-13 | 27.10 | $27.06 | 3900 |
| 2026-02-12 | 27.11 | $27.06 | 3141 |
| 2026-02-11 | 27.12 | $27.11 | 108 |
| 2026-02-10 | 27.12 | $27.10 | 1200 |
| 2026-02-09 | 27.12 | $27.12 | 2521 |
| 2026-02-06 | 27.11 | $27.10 | 5200 |
| 2026-02-05 | 27.11 | $27.01 | 303 |
| 2026-02-04 | 27.12 | $27.04 | 1400 |
| 2026-02-03 | 27.14 | $27.10 | 737 |
| 2026-02-02 | 27.14 | $27.14 | 3700 |
| 2026-01-30 | 27.13 | $27.11 | 1622 |
| 2026-01-29 | 27.13 | $27.12 | 4900 |
| 2026-01-28 | 27.12 | $27.13 | 537 |
| 2026-01-27 | 27.12 | $27.14 | 6200 |
| 2026-01-26 | 27.10 | $27.10 | 2600 |
| 2026-01-23 | 27.10 | $27.10 | 206 |
| 2026-01-22 | 27.09 | $27.08 | 3015 |
| 2026-01-21 | 27.09 | $27.07 | 1778 |
| 2026-01-20 | 27.08 | $27.03 | 1800 |
| 2026-01-16 | 27.09 | $27.08 | 7600 |
| 2026-01-15 | 27.08 | $27.07 | 3700 |
| 2026-01-14 | 27.08 | $27.05 | 103 |
| 2026-01-13 | 27.07 | $27.07 | 9400 |
| 2026-01-12 | 27.07 | $27.07 | 2111 |
| 2026-01-09 | 27.06 | $27.08 | 7700 |
| 2026-01-08 | 27.04 | $27.04 | 504283 |
| 2026-01-07 | 27.04 | $27.06 | 504300 |
| 2026-01-06 | 27.02 | $27.03 | 4100 |
| 2026-01-05 | 27.02 | $27.03 | 10245 |
| 2026-01-02 | 27.01 | $27.00 | 8101 |
| 2025-12-31 | 27.00 | $26.99 | 2000 |
| 2025-12-30 | 26.99 | $27.01 | 4400 |
| 2025-12-29 | 26.98 | $26.99 | 9700 |
| 2025-12-26 | 26.97 | $27.01 | 2200 |
| 2025-12-24 | 26.96 | $27.01 | 632 |
| 2025-12-23 | 26.94 | $26.94 | 6500 |
| 2025-12-22 | 26.93 | $26.96 | 2035 |
| 2025-12-19 | 26.92 | $26.93 | 1720 |
| 2025-12-18 | 26.92 | $26.89 | 6232 |
| 2025-12-17 | 26.91 | $26.87 | 1023 |
| 2025-12-16 | 26.92 | $26.92 | 1828 |
| 2025-12-15 | 26.91 | $26.90 | 13000 |
| 2025-12-12 | 26.91 | $26.90 | 1700 |
| 2025-12-11 | 26.90 | $26.94 | 131 |
| 2025-12-10 | 26.89 | $26.92 | 500 |
| 2025-12-09 | 26.87 | $26.91 | 3900 |
| 2025-12-08 | 26.86 | $26.89 | 4246 |
| 2025-12-05 | 26.85 | $26.89 | 1507 |
| 2025-12-04 | 26.83 | $26.88 | 2040 |
| 2025-12-03 | 26.82 | $26.87 | 4400 |
| 2025-12-02 | 26.80 | $26.87 | 302 |
| 2025-12-01 | 26.78 | $26.85 | 16300 |
| 2025-11-28 | 26.77 | $26.83 | 113 |
| 2025-11-26 | 26.75 | $26.82 | 4700 |
| 2025-11-25 | 26.73 | $26.79 | 1043 |
| 2025-11-24 | 26.72 | $26.75 | 6700 |
| 2025-11-21 | 26.72 | $26.68 | 60200 |
| 2025-11-20 | 26.72 | $26.64 | 300 |
| 2025-11-19 | 26.74 | $26.69 | 11449 |
| 2025-11-18 | 26.75 | $26.68 | 3535 |
| 2025-11-17 | 26.76 | $26.71 | 1800 |
| 2025-11-14 | 26.77 | $26.72 | 11100 |
| 2025-11-13 | 26.78 | $26.71 | 4100 |
| 2025-11-12 | 26.79 | $26.77 | 2700 |
| 2025-11-11 | 26.79 | $26.77 | 1212 |
| 2025-11-10 | 26.79 | $26.79 | 1059 |
| 2025-11-07 | 26.79 | $26.71 | 1300 |
| 2025-11-06 | 26.80 | $26.73 | 2027 |
| 2025-11-05 | 26.81 | $26.77 | 700 |
| 2025-11-04 | 26.81 | $26.73 | 2500 |
| 2025-11-03 | 26.82 | $26.81 | 2249 |
| 2025-10-31 | 26.81 | $26.80 | 2300 |
| 2025-10-30 | 26.81 | $26.79 | 400 |
| 2025-10-29 | 26.80 | $26.82 | 6900 |
| 2025-10-28 | 26.79 | $26.83 | 915 |
| 2025-10-27 | 26.78 | $26.82 | 5200 |
| 2025-10-24 | 26.76 | $26.79 | 2108 |
| 2025-10-23 | 26.75 | $26.76 | 2635 |
| 2025-10-22 | 26.74 | $26.73 | 15400 |
| 2025-10-21 | 26.73 | $26.73 | 2100 |
| 2025-10-20 | 26.72 | $26.75 | 416 |
| 2025-10-17 | 26.71 | $26.71 | 15197 |
| 2025-10-16 | 26.70 | $26.67 | 15200 |
| 2025-10-15 | 26.71 | $26.67 | 1123 |
| 2025-10-14 | 26.71 | $26.67 | 2120 |
| 2025-10-13 | 26.71 | $26.69 | 7400 |
| 2025-10-10 | 26.70 | $26.62 | 4621 |
| 2025-10-09 | 26.71 | $26.71 | 6800 |
| 2025-10-08 | 26.70 | $26.70 | 2715 |
| 2025-10-07 | 26.70 | $26.68 | 9617 |
| 2025-10-06 | 26.69 | $26.70 | 4400 |
| 2025-10-03 | 26.68 | $26.67 | 800 |
| 2025-10-02 | 26.67 | $26.68 | 5548 |
| 2025-10-01 | 26.66 | $26.68 | 2400 |
| 2025-09-30 | 26.65 | $26.65 | 600 |
| 2025-09-29 | 26.64 | $26.63 | 200 |
| 2025-09-26 | 26.64 | $26.63 | 8434 |
| 2025-09-25 | 26.63 | $26.59 | 5810 |
| 2025-09-24 | 26.63 | $26.61 | 6964 |
| 2025-09-23 | 26.62 | $26.61 | 7000 |
| 2025-09-22 | 26.61 | $26.64 | 636 |
| 2025-09-19 | 26.60 | $26.61 | 3901 |
| 2025-09-18 | 26.59 | $26.61 | 1802 |
| 2025-09-17 | 26.57 | $26.59 | 2838 |
| 2025-09-16 | 26.56 | $26.58 | 2400 |
| 2025-09-15 | 26.55 | $26.59 | 3407 |
| 2025-09-12 | 26.53 | $26.57 | 105 |
| 2025-09-11 | 26.52 | $26.53 | 6607 |
| 2025-09-10 | 26.50 | $26.53 | 3707 |
| 2025-09-09 | 26.49 | $26.46 | 9715 |
| 2025-09-08 | 26.49 | $26.51 | 3639 |
| 2025-09-05 | 26.48 | $26.49 | 600 |
| 2025-09-04 | 26.47 | $26.47 | 504 |
| 2025-09-03 | 26.46 | $26.45 | 6808 |
| 2025-09-02 | 26.46 | $26.41 | 2727 |
| 2025-08-29 | 26.46 | $26.44 | 4038 |
| 2025-08-28 | 26.46 | $26.45 | 13720 |
| 2025-08-27 | 26.45 | $26.44 | 7200 |
| 2025-08-26 | 26.45 | $26.42 | 6015 |
| 2025-08-25 | 26.45 | $26.43 | 521 |
| 2025-08-22 | 26.44 | $26.46 | 600 |
| 2025-08-21 | 26.43 | $26.35 | 6800 |
| 2025-08-20 | 26.43 | $26.37 | 809 |
| 2025-08-19 | 26.44 | $26.38 | 300 |
| 2025-08-18 | 26.44 | $26.42 | 7040 |
| 2025-08-15 | 26.43 | $26.42 | 3702 |
| 2025-08-14 | 26.43 | $26.42 | 9700 |
| 2025-08-13 | 26.42 | $26.43 | 1700 |
| 2025-08-12 | 26.40 | $26.43 | 6924 |
| 2025-08-11 | 26.38 | $26.38 | 8235 |
| 2025-08-08 | 26.37 | $26.40 | 8235 |
| 2025-08-07 | 26.36 | $26.35 | 8235 |
| 2025-08-06 | 26.35 | $26.35 | 11200 |
| 2025-08-05 | 26.34 | $26.31 | 690 |
| 2025-08-04 | 26.34 | $26.33 | 700 |
| 2025-08-01 | 26.33 | $26.26 | 2302 |
| 2025-07-31 | 26.33 | $26.28 | 10000 |
| 2025-07-30 | 26.33 | $26.29 | 7200 |
| 2025-07-29 | 26.32 | $26.30 | 12940 |
| 2025-07-28 | 26.31 | $26.31 | 13547 |
| 2025-07-25 | 26.30 | $26.27 | 2000 |
| 2025-07-24 | 26.30 | $26.26 | 10401 |
| 2025-07-23 | 26.29 | $26.23 | 29800 |
| 2025-07-22 | 26.29 | $26.24 | 6946 |
| 2025-07-21 | 26.28 | $26.26 | 17700 |
| 2025-07-18 | 26.27 | $26.23 | 3520 |
| 2025-07-17 | 26.27 | $26.24 | 19234 |
| 2025-07-16 | 26.26 | $26.19 | 5831 |
| 2025-07-15 | 26.26 | $26.19 | 2926 |
| 2025-07-14 | 26.26 | $26.20 | 16800 |
| 2025-07-11 | 26.25 | $26.19 | 4500 |
| 2025-07-10 | 26.24 | $26.18 | 14100 |
| 2025-07-09 | 26.24 | $26.19 | 16000 |
| 2025-07-08 | 26.23 | $26.16 | 8904 |
| 2025-07-07 | 26.23 | $26.15 | 10300 |
| 2025-07-03 | 26.22 | $26.18 | 5900 |
| 2025-07-02 | 26.21 | $26.17 | 1200 |
| 2025-07-01 | 26.19 | $26.13 | 19327 |
| 2025-06-30 | 26.18 | $26.16 | 1921 |
| 2025-06-27 | 26.17 | $26.14 | 14744 |
| 2025-06-26 | 26.15 | $26.13 | 12000 |
| 2025-06-25 | 26.13 | $26.10 | 14907 |
| 2025-06-24 | 26.11 | $26.08 | 16000 |
| 2025-06-23 | 26.09 | $26.01 | 13223 |
| 2025-06-20 | 26.09 | $25.97 | 10614 |
| 2025-06-18 | 26.08 | $25.93 | 7400 |
| 2025-06-17 | 26.09 | $25.95 | 9400 |
| 2025-06-16 | 26.09 | $26.00 | 492638 |
| 2025-06-13 | 26.08 | $25.94 | 25006 |
| 2025-06-12 | 26.08 | $26.00 | 15130 |
| 2025-06-11 | 26.06 | $25.97 | 9441 |
| 2025-06-10 | 26.05 | $25.95 | 4600 |
| 2025-06-09 | 26.03 | $25.96 | 10200 |
| 2025-06-06 | 26.01 | $25.91 | 30746 |
| 2025-06-05 | 26.00 | $25.91 | 38400 |
| 2025-06-04 | 25.98 | $25.90 | 19200 |
| 2025-06-03 | 25.96 | $25.92 | 60300 |
| 2025-06-02 | 25.92 | $25.91 | 245609 |
| 2025-05-30 | 25.89 | $25.81 | 5617 |
| 2025-05-29 | 25.86 | $25.81 | 7775 |
| 2025-05-28 | 25.84 | $25.81 | 6200 |
| 2025-05-27 | 25.80 | $25.81 | 4742 |
| 2025-05-23 | 25.76 | $25.70 | 2645 |
| 2025-05-22 | 25.73 | $25.74 | 4617 |
| 2025-05-21 | 25.68 | $25.69 | 1000 |
| 2025-05-20 | 25.64 | $25.74 | 800 |
| 2025-05-19 | 25.57 | $25.74 | 7800 |
| 2025-05-16 | 25.50 | $25.72 | 4600 |
| 2025-05-15 | 25.41 | $25.70 | 1600 |
| 2025-05-14 | 25.31 | $25.68 | 19306 |
| 2025-05-13 | 25.20 | $25.65 | 11600 |
| 2025-05-12 | 25.08 | $25.53 | 22100 |
| 2025-05-09 | 24.96 | $25.14 | 900 |
| 2025-05-08 | 24.90 | $25.13 | 2800 |
| 2025-05-07 | 24.84 | $25.00 | 200 |
| 2025-05-06 | 24.79 | $24.98 | 143 |
| 2025-05-05 | 24.74 | $25.07 | 1700 |
| 2025-05-02 | 24.66 | $25.13 | 2000 |
| 2025-05-01 | 24.55 | $24.95 | 400 |
| 2025-04-30 | 24.46 | $24.83 | 1400 |
| 2025-04-29 | 24.39 | $24.78 | 9204 |
| 2025-04-28 | 24.31 | $24.71 | 1410 |
| 2025-04-25 | 24.24 | $24.71 | 610 |
| 2025-04-24 | 24.16 | $24.57 | 300 |
| 2025-04-23 | 24.09 | $24.29 | 1249 |
| 2025-04-22 | 24.07 | $24.07 | 1220 |
| 2025-04-21 | 24.10 | $23.84 | 1700 |
| 2025-04-17 | 24.18 | $24.08 | 1900 |
| 2025-04-16 | 24.23 | $24.10 | 2724 |
| 2025-04-15 | 24.28 | $24.42 | 10701 |
| 2025-04-14 | 24.27 | $24.43 | 5549 |
| 2025-04-11 | 24.26 | $24.43 | 519 |
| 2025-04-10 | 24.25 | $24.31 | 1531 |
| 2025-04-09 | 24.27 | $24.60 | 3100 |
| 2025-04-08 | 24.22 | $23.81 | 3100 |
| 2025-04-07 | 24.34 | $23.84 | 23337 |
| 2025-04-04 | 24.47 | $23.86 | 5100 |
| 2025-04-03 | 24.63 | $24.25 | 26200 |
| 2025-04-02 | 24.72 | $24.79 | 301 |
| 2025-04-01 | 24.71 | $24.69 | 1140 |
| 2025-03-31 | 24.73 | $24.59 | 91300 |
| 2025-03-28 | 24.77 | $24.60 | 1000 |
| 2025-03-27 | 24.81 | $24.86 | 4300 |
| 2025-03-26 | 24.81 | $24.91 | 14025 |
| 2025-03-25 | 24.80 | $25.05 | 2500 |
| 2025-03-24 | 24.76 | $24.99 | 1500 |
| 2025-03-21 | 24.72 | $24.78 | 2010 |
| 2025-03-20 | 24.72 | $24.77 | 1030 |
| 2025-03-19 | 24.72 | $24.79 | 900 |
| 2025-03-18 | 24.72 | $24.67 | 1604 |
| 2025-03-17 | 24.75 | $24.81 | 738 |
| 2025-03-14 | 24.75 | $24.75 | 3431 |
| 2025-03-13 | 24.77 | $24.54 | 2813 |
| 2025-03-12 | 24.84 | $24.69 | 6142 |
| 2025-03-11 | 24.88 | $24.63 | 1800 |
| 2025-03-10 | 24.95 | $24.61 | 2700 |
| 2025-03-07 | 25.03 | $24.94 | 1000 |
| 2025-03-06 | 25.05 | $24.83 | 3800 |
| 2025-03-05 | 25.10 | $25.05 | 600 |
| 2025-03-04 | 25.11 | $24.94 | 10510 |
| 2025-03-03 | 25.15 | $24.95 | 1800 |
| 2025-02-28 | 25.20 | $25.08 | 5224 |
| 2025-02-27 | 25.22 | $24.99 | 16310 |
| 2025-02-26 | 25.26 | $25.16 | 200 |
| 2025-02-25 | 25.28 | $25.13 | 6800 |
| 2025-02-24 | 25.30 | $25.22 | 8129 |
| 2025-02-21 | 25.31 | $25.24 | 109600 |
| 2025-02-20 | 25.31 | $25.31 | 9032 |
| 2025-02-19 | 25.30 | $25.33 | 7109 |
| 2025-02-18 | 25.28 | $25.32 | 1034 |
| 2025-02-14 | 25.26 | $25.32 | 3737 |
| 2025-02-13 | 25.24 | $25.27 | 113 |
| 2025-02-12 | 25.23 | $25.23 | 1049 |
| 2025-02-11 | 25.22 | $25.24 | 900 |
| 2025-02-10 | 25.20 | $25.23 | 140 |
| 2025-02-07 | 25.19 | $25.18 | 600 |
| 2025-02-06 | 25.18 | $25.20 | 5348 |
| 2025-02-05 | 25.17 | $25.20 | 1047 |
| 2025-02-04 | 25.15 | $25.15 | 2803 |
| 2025-02-03 | 25.14 | $25.12 | 4200 |
| 2025-01-31 | 25.14 | $25.12 | 700 |
| 2025-01-30 | 25.14 | $25.14 | 200 |
| 2025-01-29 | 25.13 | $25.12 | 7100 |
| 2025-01-28 | 25.12 | $25.13 | 121 |
| 2025-01-27 | 25.11 | $25.03 | 1600 |
| 2025-01-24 | 25.12 | $25.18 | 4136 |
| 2025-01-23 | 25.10 | $25.18 | 2800 |
| 2025-01-22 | 25.07 | $25.19 | 1844 |
| 2025-01-21 | 25.04 | $25.12 | 12847 |
| 2025-01-17 | 25.02 | $25.09 | 2600 |
| 2025-01-16 | 25.00 | $25.04 | 2014 |
| 2025-01-15 | 24.98 | $25.04 | 1307 |
| 2025-01-14 | 24.97 | $24.90 | 2636 |
| 2025-01-13 | 24.98 | $24.89 | 8731 |
| 2025-01-10 | 24.99 | $24.91 | 4100 |
| 2025-01-08 | 25.00 | $24.96 | 1300 |
| 2025-01-07 | 25.01 | $24.96 | 5832 |
| 2025-01-06 | 25.01 | $25.03 | 3728 |
| 2025-01-03 | 25.00 | $24.99 | 1400 |
| 2025-01-02 | 24.99 | $24.90 | 7839 |
| 2024-12-31 | 25.00 | $24.91 | 1314 |
| 2024-12-30 | 25.02 | $24.95 | 6019 |
| 2024-12-27 | 25.02 | $24.99 | 443 |
| 2024-12-26 | 25.02 | $25.04 | 17527 |
| 2024-12-24 | 25.00 | $25.02 | 2341 |
| 2024-12-23 | 24.99 | $24.96 | 3644 |
| 2024-12-20 | 24.98 | $24.91 | 15800 |
| 2024-12-19 | 24.99 | $24.87 | 3300 |
| 2024-12-18 | 25.01 | $24.90 | 10500 |
| 2024-12-17 | 25.02 | $25.02 | 1330 |
| 2024-12-16 | 25.00 | $25.03 | 1000 |
| 2024-12-13 | 24.98 | $25.00 | 27200 |
| 2024-12-12 | 24.96 | $24.97 | 2700 |
| 2024-12-11 | 24.95 | $24.99 | 3000 |
| 2024-12-10 | 24.93 | $24.93 | 500 |
| 2024-12-09 | 24.92 | $24.94 | 4947 |
| 2024-12-06 | 24.90 | $24.94 | 800 |
| 2024-12-05 | 24.88 | $24.91 | 8710 |
| 2024-12-04 | 24.86 | $24.94 | 6015 |
| 2024-12-03 | 24.84 | $24.87 | 234 |
| 2024-12-02 | 24.82 | $24.87 | 10241 |
| 2024-11-29 | 24.80 | $24.83 | 4616 |
| 2024-11-27 | 24.78 | $24.77 | 700 |
| 2024-11-26 | 24.77 | $24.78 | 1114 |
| 2024-11-25 | 24.76 | $24.76 | 500 |
| 2024-11-22 | 24.76 | $24.75 | 1900 |
| 2024-11-21 | 24.75 | $24.73 | 913 |
| 2024-11-20 | 24.74 | $24.70 | 1218 |
| 2024-11-19 | 24.74 | $24.72 | 809 |
| 2024-11-18 | 24.74 | $24.68 | 901 |
| 2024-11-15 | 24.74 | $24.64 | 110 |
| 2024-11-14 | 24.75 | $24.76 | 5100 |
| 2024-11-13 | 24.73 | $24.77 | 2907 |
| 2024-11-12 | 24.71 | $24.77 | 500 |
| 2024-11-11 | 24.69 | $24.77 | 53332 |
| 2024-11-08 | 24.66 | $24.78 | 121 |
| 2024-11-07 | 24.63 | $24.74 | 1700 |
| 2024-11-06 | 24.59 | $24.67 | 5217 |
| 2024-11-05 | 24.57 | $24.54 | 3005 |
| 2024-11-04 | 24.57 | $24.50 | 3900 |
| 2024-11-01 | 24.58 | $24.51 | 300 |
| 2024-10-31 | 24.59 | $24.48 | 214 |
| 2024-10-30 | 24.60 | $24.60 | 1608 |
| 2024-10-29 | 24.59 | $24.63 | 5646 |
| 2024-10-28 | 24.58 | $24.53 | 2612 |
| 2024-10-25 | 24.58 | $24.59 | 8900 |
| 2024-10-24 | 24.56 | $24.52 | 1500 |
| 2024-10-23 | 24.56 | $24.49 | 1100 |
| 2024-10-22 | 24.57 | $24.58 | 400 |
| 2024-10-21 | 24.56 | $24.54 | 2435 |
| 2024-10-18 | 24.55 | $24.54 | 1100 |
| 2024-10-17 | 24.54 | $24.51 | 2004 |
| 2024-10-16 | 24.54 | $24.51 | 1236 |
| 2024-10-15 | 24.53 | $24.50 | 67500 |
| 2024-10-14 | 24.53 | $24.55 | 2800 |
| 2024-10-11 | 24.51 | $24.53 | 600 |
| 2024-10-10 | 24.50 | $24.50 | 5100 |
| 2024-10-09 | 24.48 | $24.50 | 1100 |
| 2024-10-08 | 24.47 | $24.48 | 7600 |
| 2024-10-07 | 24.45 | $24.40 | 1505 |
| 2024-10-04 | 24.45 | $24.44 | 676300 |
| 2024-10-03 | 24.45 | $24.39 | 2000 |
| 2024-10-02 | 24.44 | $24.41 | 72400 |
| 2024-10-01 | 24.44 | $24.41 | 4708 |
| 2024-09-30 | 24.43 | $24.47 | 3400 |
| 2024-09-27 | 24.41 | $24.46 | 1000 |
| 2024-09-26 | 24.39 | $24.45 | 1400 |
| 2024-09-25 | 24.36 | $24.44 | 600 |
| 2024-09-24 | 24.34 | $24.43 | 700 |
| 2024-09-23 | 24.30 | $24.40 | 70540 |
| 2024-09-20 | 24.27 | $24.38 | 4909 |
| 2024-09-19 | 24.24 | $24.36 | 2437 |
| 2024-09-18 | 24.21 | $24.25 | 300 |
| 2024-09-17 | 24.20 | $24.24 | 3100 |
| 2024-09-16 | 24.18 | $24.23 | 1125 |
| 2024-09-13 | 24.17 | $24.27 | 3031 |
| 2024-09-12 | 24.14 | $24.22 | 548 |
| 2024-09-11 | 24.12 | $24.17 | 4812 |
| 2024-09-10 | 24.11 | $24.07 | 8640 |
| 2024-09-09 | 24.11 | $24.01 | 9000 |
| 2024-09-06 | 24.13 | $23.96 | 2100 |
| 2024-09-05 | 24.16 | $24.07 | 24634 |
| 2024-09-04 | 24.18 | $24.08 | 3316 |
| 2024-09-03 | 24.19 | $24.09 | 14232 |
| 2024-08-30 | 24.21 | $24.23 | 300 |
| 2024-08-29 | 24.19 | $24.16 | 2317 |
| 2024-08-28 | 24.19 | $24.17 | 6246 |
| 2024-08-27 | 24.18 | $24.22 | 7300 |
| 2024-08-26 | 24.17 | $24.22 | 14039 |
| 2024-08-23 | 24.15 | $24.26 | 14400 |
| 2024-08-22 | 24.12 | $24.16 | 2500 |
| 2024-08-21 | 24.10 | $24.25 | 5400 |
| 2024-08-20 | 24.06 | $24.21 | 2312 |
| 2024-08-19 | 24.03 | $24.21 | 12907 |
| 2024-08-16 | 23.98 | $24.15 | 16700 |
| 2024-08-15 | 23.95 | $24.13 | 4520 |
| 2024-08-14 | 23.91 | $24.03 | 52500 |
| 2024-08-13 | 23.89 | $24.00 | 17000 |
| 2024-08-12 | 23.87 | $23.91 | 54600 |
| 2024-08-09 | 23.86 | $23.89 | 7019 |
| 2024-08-08 | 23.86 | $23.85 | 7444 |
| 2024-08-07 | 23.87 | $23.74 | 7900 |
| 2024-08-06 | 23.90 | $23.81 | 15565 |
| 2024-08-05 | 23.93 | $23.78 | 338339 |
| 2024-08-02 | 23.96 | $23.85 | 31703 |
| 2024-08-01 | 23.99 | $23.91 | 14000 |
| 2024-07-31 | 24.01 | $24.03 | 20033 |
| 2024-07-30 | 24.00 | $23.86 | 10000 |
| 2024-07-29 | 24.03 | $23.93 | 1316 |
| 2024-07-26 | 24.05 | $23.91 | 29900 |
| 2024-07-25 | 24.07 | $23.87 | 12817 |
| 2024-07-24 | 24.11 | $23.92 | 19803 |
| 2024-07-23 | 24.15 | $24.08 | 11707 |
| 2024-07-22 | 24.15 | $24.09 | 2461 |
| 2024-07-19 | 24.16 | $24.01 | 48245 |
| 2024-07-18 | 24.18 | $24.06 | 7114 |
| 2024-07-17 | 24.19 | $24.07 | 11051 |
| 2024-07-16 | 24.20 | $24.18 | 10235 |
| 2024-07-15 | 24.19 | $24.18 | 3237 |
| 2024-07-12 | 24.18 | $24.15 | 5577 |
| 2024-07-11 | 24.17 | $24.14 | 18182 |
| 2024-07-10 | 24.16 | $24.21 | 9900 |
| 2024-07-09 | 24.14 | $24.19 | 33625 |
| 2024-07-08 | 24.11 | $24.17 | 8860 |
| 2024-07-05 | 24.09 | $24.16 | 163749 |
| 2024-07-03 | 24.06 | $24.10 | 5787 |
| 2024-07-02 | 24.03 | $24.06 | 28530 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
27.48
2026-07-24
Close Price
$27.41
Vol: 7300
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
23.78
Average
25.92
Maximum
27.68
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 27.48 | $27.41 | 7300 |
| 2026-07-23 | 27.51 | $27.45 | 5246 |
| 2026-07-22 | 27.53 | $27.55 | 9300 |
| 2026-07-21 | 27.53 | $27.55 | 2918 |
| 2026-07-20 | 27.52 | $27.47 | 550 |
| 2026-07-17 | 27.54 | $27.48 | 708 |
| 2026-07-16 | 27.57 | $27.53 | 54800 |
| 2026-07-15 | 27.58 | $27.60 | 100 |
| 2026-07-14 | 27.57 | $27.61 | 6213 |
| 2026-07-13 | 27.56 | $27.56 | 12500 |
| 2026-07-10 | 27.56 | $27.62 | 1500 |
| 2026-07-09 | 27.54 | $27.61 | 2700 |
| 2026-07-08 | 27.53 | $27.52 | 12800 |
| 2026-07-07 | 27.53 | $27.50 | 6600 |
| 2026-07-06 | 27.55 | $27.59 | 5049 |
| 2026-07-02 | 27.54 | $27.53 | 610 |
| 2026-07-01 | 27.55 | $27.58 | 12445 |
| 2026-06-30 | 27.54 | $27.63 | 2240 |
| 2026-06-29 | 27.52 | $27.56 | 3138 |
| 2026-06-26 | 27.51 | $27.49 | 3439 |
| 2026-06-25 | 27.52 | $27.51 | 5506 |
| 2026-06-24 | 27.54 | $27.49 | 26514 |
| 2026-06-23 | 27.56 | $27.52 | 79600 |
| 2026-06-22 | 27.58 | $27.61 | 7100 |
| 2026-06-18 | 27.57 | $27.63 | 5000 |
| 2026-06-17 | 27.55 | $27.52 | 7200 |
| 2026-06-16 | 27.57 | $27.63 | 7722 |
| 2026-06-15 | 27.55 | $27.67 | 5023 |
| 2026-06-12 | 27.52 | $27.58 | 11800 |
| 2026-06-11 | 27.51 | $27.53 | 138317 |
| 2026-06-10 | 27.52 | $27.42 | 22614 |
| 2026-06-09 | 27.56 | $27.46 | 6600 |
| 2026-06-08 | 27.60 | $27.51 | 14700 |
| 2026-06-05 | 27.63 | $27.49 | 17700 |
| 2026-06-04 | 27.68 | $27.68 | 51100 |
| 2026-06-03 | 27.67 | $27.68 | 7509 |
| 2026-06-02 | 27.66 | $27.67 | 14645 |
| 2026-06-01 | 27.66 | $27.66 | 91000 |
| 2026-05-29 | 27.65 | $27.65 | 154100 |
| 2026-05-28 | 27.64 | $27.65 | 100 |
| 2026-05-27 | 27.64 | $27.63 | 947 |
| 2026-05-26 | 27.63 | $27.63 | 100 |
| 2026-05-22 | 27.63 | $27.62 | 700 |
| 2026-05-21 | 27.63 | $27.62 | 4218 |
| 2026-05-20 | 27.62 | $27.59 | 17430 |
| 2026-05-19 | 27.62 | $27.59 | 2600 |
| 2026-05-18 | 27.63 | $27.60 | 100 |
| 2026-05-15 | 27.63 | $27.61 | 100 |
| 2026-05-14 | 27.62 | $27.59 | 2738 |
| 2026-05-13 | 27.62 | $27.59 | 3141 |
| 2026-05-12 | 27.62 | $27.59 | 117 |
| 2026-05-11 | 27.61 | $27.58 | 2216 |
| 2026-05-08 | 27.61 | $27.59 | 1305 |
| 2026-05-07 | 27.60 | $27.56 | 309 |
| 2026-05-06 | 27.60 | $27.58 | 1200 |
| 2026-05-05 | 27.59 | $27.57 | 100 |
| 2026-05-04 | 27.58 | $27.56 | 16515 |
| 2026-05-01 | 27.57 | $27.52 | 596 |
| 2026-04-30 | 27.57 | $27.52 | 600 |
| 2026-04-29 | 27.57 | $27.50 | 805 |
| 2026-04-28 | 27.57 | $27.51 | 4237 |
| 2026-04-27 | 27.56 | $27.50 | 169 |
| 2026-04-24 | 27.56 | $27.52 | 566 |
| 2026-04-23 | 27.54 | $27.50 | 600 |
| 2026-04-22 | 27.53 | $27.50 | 200 |
| 2026-04-21 | 27.51 | $27.48 | 854 |
| 2026-04-20 | 27.49 | $27.49 | 900 |
| 2026-04-17 | 27.46 | $27.49 | 611 |
| 2026-04-16 | 27.43 | $27.46 | 712 |
| 2026-04-15 | 27.39 | $27.45 | 609 |
| 2026-04-14 | 27.35 | $27.44 | 3230 |
| 2026-04-13 | 27.31 | $27.39 | 400 |
| 2026-04-10 | 27.26 | $27.37 | 3218 |
| 2026-04-09 | 27.21 | $27.34 | 100 |
| 2026-04-08 | 27.16 | $27.31 | 1768 |
| 2026-04-07 | 27.11 | $27.19 | 1800 |
| 2026-04-06 | 27.09 | $27.21 | 700 |
| 2026-04-02 | 27.05 | $27.17 | 535 |
| 2026-04-01 | 27.02 | $27.11 | 1900 |
| 2026-03-31 | 27.00 | $27.01 | 3200 |
| 2026-03-30 | 27.01 | $26.91 | 1100 |
| 2026-03-27 | 27.06 | $26.94 | 1200 |
| 2026-03-26 | 27.11 | $27.04 | 1140 |
| 2026-03-25 | 27.13 | $27.15 | 974 |
| 2026-03-24 | 27.13 | $27.11 | 1000 |
| 2026-03-23 | 27.13 | $27.15 | 248 |
| 2026-03-20 | 27.13 | $27.05 | 9415 |
| 2026-03-19 | 27.16 | $27.14 | 9507 |
| 2026-03-18 | 27.16 | $27.16 | 553 |
| 2026-03-17 | 27.16 | $27.20 | 1204 |
| 2026-03-16 | 27.14 | $27.14 | 2200 |
| 2026-03-13 | 27.14 | $27.11 | 1421 |
| 2026-03-12 | 27.15 | $27.13 | 3300 |
| 2026-03-11 | 27.16 | $27.17 | 1747 |
| 2026-03-10 | 27.15 | $27.17 | 1100 |
| 2026-03-09 | 27.14 | $27.14 | 3100 |
| 2026-03-06 | 27.14 | $27.11 | 546 |
| 2026-03-05 | 27.15 | $27.15 | 5300 |
| 2026-03-04 | 27.15 | $27.16 | 600 |
| 2026-03-03 | 27.14 | $27.13 | 2100 |
| 2026-03-02 | 27.14 | $27.16 | 10643 |
| 2026-02-27 | 27.14 | $27.15 | 900 |
| 2026-02-26 | 27.13 | $27.16 | 10720 |
| 2026-02-25 | 27.12 | $27.18 | 1636 |
| 2026-02-24 | 27.10 | $27.11 | 1540 |
| 2026-02-23 | 27.09 | $27.09 | 1335 |
| 2026-02-20 | 27.09 | $27.12 | 4003 |
| 2026-02-19 | 27.09 | $27.09 | 4104 |
| 2026-02-18 | 27.09 | $27.11 | 2790 |
| 2026-02-17 | 27.08 | $27.08 | 2800 |
| 2026-02-13 | 27.08 | $27.06 | 3900 |
| 2026-02-12 | 27.09 | $27.06 | 3141 |
| 2026-02-11 | 27.10 | $27.11 | 108 |
| 2026-02-10 | 27.10 | $27.10 | 1200 |
| 2026-02-09 | 27.10 | $27.12 | 2521 |
| 2026-02-06 | 27.09 | $27.10 | 5200 |
| 2026-02-05 | 27.09 | $27.01 | 303 |
| 2026-02-04 | 27.11 | $27.04 | 1400 |
| 2026-02-03 | 27.13 | $27.10 | 737 |
| 2026-02-02 | 27.14 | $27.14 | 3700 |
| 2026-01-30 | 27.13 | $27.11 | 1622 |
| 2026-01-29 | 27.13 | $27.12 | 4900 |
| 2026-01-28 | 27.12 | $27.13 | 537 |
| 2026-01-27 | 27.11 | $27.14 | 6200 |
| 2026-01-26 | 27.10 | $27.10 | 2600 |
| 2026-01-23 | 27.09 | $27.10 | 206 |
| 2026-01-22 | 27.09 | $27.08 | 3015 |
| 2026-01-21 | 27.08 | $27.07 | 1778 |
| 2026-01-20 | 27.08 | $27.03 | 1800 |
| 2026-01-16 | 27.09 | $27.08 | 7600 |
| 2026-01-15 | 27.09 | $27.07 | 3700 |
| 2026-01-14 | 27.08 | $27.05 | 103 |
| 2026-01-13 | 27.08 | $27.07 | 9400 |
| 2026-01-12 | 27.08 | $27.07 | 2111 |
| 2026-01-09 | 27.07 | $27.08 | 7700 |
| 2026-01-08 | 27.05 | $27.04 | 504283 |
| 2026-01-07 | 27.05 | $27.06 | 504300 |
| 2026-01-06 | 27.03 | $27.03 | 4100 |
| 2026-01-05 | 27.03 | $27.03 | 10245 |
| 2026-01-02 | 27.02 | $27.00 | 8101 |
| 2025-12-31 | 27.01 | $26.99 | 2000 |
| 2025-12-30 | 27.01 | $27.01 | 4400 |
| 2025-12-29 | 27.00 | $26.99 | 9700 |
| 2025-12-26 | 26.99 | $27.01 | 2200 |
| 2025-12-24 | 26.97 | $27.01 | 632 |
| 2025-12-23 | 26.95 | $26.94 | 6500 |
| 2025-12-22 | 26.94 | $26.96 | 2035 |
| 2025-12-19 | 26.93 | $26.93 | 1720 |
| 2025-12-18 | 26.92 | $26.89 | 6232 |
| 2025-12-17 | 26.92 | $26.87 | 1023 |
| 2025-12-16 | 26.93 | $26.92 | 1828 |
| 2025-12-15 | 26.93 | $26.90 | 13000 |
| 2025-12-12 | 26.93 | $26.90 | 1700 |
| 2025-12-11 | 26.92 | $26.94 | 131 |
| 2025-12-10 | 26.91 | $26.92 | 500 |
| 2025-12-09 | 26.89 | $26.91 | 3900 |
| 2025-12-08 | 26.88 | $26.89 | 4246 |
| 2025-12-05 | 26.86 | $26.89 | 1507 |
| 2025-12-04 | 26.85 | $26.88 | 2040 |
| 2025-12-03 | 26.83 | $26.87 | 4400 |
| 2025-12-02 | 26.81 | $26.87 | 302 |
| 2025-12-01 | 26.78 | $26.85 | 16300 |
| 2025-11-28 | 26.76 | $26.83 | 113 |
| 2025-11-26 | 26.73 | $26.82 | 4700 |
| 2025-11-25 | 26.71 | $26.79 | 1043 |
| 2025-11-24 | 26.69 | $26.75 | 6700 |
| 2025-11-21 | 26.68 | $26.68 | 60200 |
| 2025-11-20 | 26.68 | $26.64 | 300 |
| 2025-11-19 | 26.71 | $26.69 | 11449 |
| 2025-11-18 | 26.72 | $26.68 | 3535 |
| 2025-11-17 | 26.73 | $26.71 | 1800 |
| 2025-11-14 | 26.75 | $26.72 | 11100 |
| 2025-11-13 | 26.76 | $26.71 | 4100 |
| 2025-11-12 | 26.77 | $26.77 | 2700 |
| 2025-11-11 | 26.77 | $26.77 | 1212 |
| 2025-11-10 | 26.77 | $26.79 | 1059 |
| 2025-11-07 | 26.77 | $26.71 | 1300 |
| 2025-11-06 | 26.78 | $26.73 | 2027 |
| 2025-11-05 | 26.80 | $26.77 | 700 |
| 2025-11-04 | 26.80 | $26.73 | 2500 |
| 2025-11-03 | 26.82 | $26.81 | 2249 |
| 2025-10-31 | 26.81 | $26.80 | 2300 |
| 2025-10-30 | 26.81 | $26.79 | 400 |
| 2025-10-29 | 26.81 | $26.82 | 6900 |
| 2025-10-28 | 26.80 | $26.83 | 915 |
| 2025-10-27 | 26.78 | $26.82 | 5200 |
| 2025-10-24 | 26.76 | $26.79 | 2108 |
| 2025-10-23 | 26.74 | $26.76 | 2635 |
| 2025-10-22 | 26.73 | $26.73 | 15400 |
| 2025-10-21 | 26.72 | $26.73 | 2100 |
| 2025-10-20 | 26.71 | $26.75 | 416 |
| 2025-10-17 | 26.70 | $26.71 | 15197 |
| 2025-10-16 | 26.69 | $26.67 | 15200 |
| 2025-10-15 | 26.69 | $26.67 | 1123 |
| 2025-10-14 | 26.69 | $26.67 | 2120 |
| 2025-10-13 | 26.70 | $26.69 | 7400 |
| 2025-10-10 | 26.69 | $26.62 | 4621 |
| 2025-10-09 | 26.71 | $26.71 | 6800 |
| 2025-10-08 | 26.70 | $26.70 | 2715 |
| 2025-10-07 | 26.70 | $26.68 | 9617 |
| 2025-10-06 | 26.69 | $26.70 | 4400 |
| 2025-10-03 | 26.68 | $26.67 | 800 |
| 2025-10-02 | 26.67 | $26.68 | 5548 |
| 2025-10-01 | 26.66 | $26.68 | 2400 |
| 2025-09-30 | 26.65 | $26.65 | 600 |
| 2025-09-29 | 26.64 | $26.63 | 200 |
| 2025-09-26 | 26.63 | $26.63 | 8434 |
| 2025-09-25 | 26.63 | $26.59 | 5810 |
| 2025-09-24 | 26.63 | $26.61 | 6964 |
| 2025-09-23 | 26.63 | $26.61 | 7000 |
| 2025-09-22 | 26.62 | $26.64 | 636 |
| 2025-09-19 | 26.60 | $26.61 | 3901 |
| 2025-09-18 | 26.59 | $26.61 | 1802 |
| 2025-09-17 | 26.58 | $26.59 | 2838 |
| 2025-09-16 | 26.56 | $26.58 | 2400 |
| 2025-09-15 | 26.55 | $26.59 | 3407 |
| 2025-09-12 | 26.53 | $26.57 | 105 |
| 2025-09-11 | 26.51 | $26.53 | 6607 |
| 2025-09-10 | 26.49 | $26.53 | 3707 |
| 2025-09-09 | 26.48 | $26.46 | 9715 |
| 2025-09-08 | 26.48 | $26.51 | 3639 |
| 2025-09-05 | 26.46 | $26.49 | 600 |
| 2025-09-04 | 26.45 | $26.47 | 504 |
| 2025-09-03 | 26.44 | $26.45 | 6808 |
| 2025-09-02 | 26.43 | $26.41 | 2727 |
| 2025-08-29 | 26.44 | $26.44 | 4038 |
| 2025-08-28 | 26.44 | $26.45 | 13720 |
| 2025-08-27 | 26.43 | $26.44 | 7200 |
| 2025-08-26 | 26.42 | $26.42 | 6015 |
| 2025-08-25 | 26.42 | $26.43 | 521 |
| 2025-08-22 | 26.42 | $26.46 | 600 |
| 2025-08-21 | 26.40 | $26.35 | 6800 |
| 2025-08-20 | 26.41 | $26.37 | 809 |
| 2025-08-19 | 26.42 | $26.38 | 300 |
| 2025-08-18 | 26.42 | $26.42 | 7040 |
| 2025-08-15 | 26.42 | $26.42 | 3702 |
| 2025-08-14 | 26.41 | $26.42 | 9700 |
| 2025-08-13 | 26.40 | $26.43 | 1700 |
| 2025-08-12 | 26.38 | $26.43 | 6924 |
| 2025-08-11 | 26.36 | $26.38 | 8235 |
| 2025-08-08 | 26.35 | $26.40 | 8235 |
| 2025-08-07 | 26.33 | $26.35 | 8235 |
| 2025-08-06 | 26.31 | $26.35 | 11200 |
| 2025-08-05 | 26.30 | $26.31 | 690 |
| 2025-08-04 | 26.30 | $26.33 | 700 |
| 2025-08-01 | 26.28 | $26.26 | 2302 |
| 2025-07-31 | 26.29 | $26.28 | 10000 |
| 2025-07-30 | 26.29 | $26.29 | 7200 |
| 2025-07-29 | 26.28 | $26.30 | 12940 |
| 2025-07-28 | 26.27 | $26.31 | 13547 |
| 2025-07-25 | 26.25 | $26.27 | 2000 |
| 2025-07-24 | 26.25 | $26.26 | 10401 |
| 2025-07-23 | 26.24 | $26.23 | 29800 |
| 2025-07-22 | 26.24 | $26.24 | 6946 |
| 2025-07-21 | 26.23 | $26.26 | 17700 |
| 2025-07-18 | 26.22 | $26.23 | 3520 |
| 2025-07-17 | 26.22 | $26.24 | 19234 |
| 2025-07-16 | 26.20 | $26.19 | 5831 |
| 2025-07-15 | 26.20 | $26.19 | 2926 |
| 2025-07-14 | 26.20 | $26.20 | 16800 |
| 2025-07-11 | 26.20 | $26.19 | 4500 |
| 2025-07-10 | 26.19 | $26.18 | 14100 |
| 2025-07-09 | 26.19 | $26.19 | 16000 |
| 2025-07-08 | 26.18 | $26.16 | 8904 |
| 2025-07-07 | 26.18 | $26.15 | 10300 |
| 2025-07-03 | 26.18 | $26.18 | 5900 |
| 2025-07-02 | 26.16 | $26.17 | 1200 |
| 2025-07-01 | 26.15 | $26.13 | 19327 |
| 2025-06-30 | 26.14 | $26.16 | 1921 |
| 2025-06-27 | 26.12 | $26.14 | 14744 |
| 2025-06-26 | 26.10 | $26.13 | 12000 |
| 2025-06-25 | 26.08 | $26.10 | 14907 |
| 2025-06-24 | 26.06 | $26.08 | 16000 |
| 2025-06-23 | 26.04 | $26.01 | 13223 |
| 2025-06-20 | 26.03 | $25.97 | 10614 |
| 2025-06-18 | 26.04 | $25.93 | 7400 |
| 2025-06-17 | 26.05 | $25.95 | 9400 |
| 2025-06-16 | 26.07 | $26.00 | 492638 |
| 2025-06-13 | 26.06 | $25.94 | 25006 |
| 2025-06-12 | 26.07 | $26.00 | 15130 |
| 2025-06-11 | 26.06 | $25.97 | 9441 |
| 2025-06-10 | 26.06 | $25.95 | 4600 |
| 2025-06-09 | 26.06 | $25.96 | 10200 |
| 2025-06-06 | 26.05 | $25.91 | 30746 |
| 2025-06-05 | 26.05 | $25.91 | 38400 |
| 2025-06-04 | 26.04 | $25.90 | 19200 |
| 2025-06-03 | 26.03 | $25.92 | 60300 |
| 2025-06-02 | 26.01 | $25.91 | 245609 |
| 2025-05-30 | 25.99 | $25.81 | 5617 |
| 2025-05-29 | 25.98 | $25.81 | 7775 |
| 2025-05-28 | 25.97 | $25.81 | 6200 |
| 2025-05-27 | 25.95 | $25.81 | 4742 |
| 2025-05-23 | 25.93 | $25.70 | 2645 |
| 2025-05-22 | 25.92 | $25.74 | 4617 |
| 2025-05-21 | 25.89 | $25.69 | 1000 |
| 2025-05-20 | 25.87 | $25.74 | 800 |
| 2025-05-19 | 25.82 | $25.74 | 7800 |
| 2025-05-16 | 25.75 | $25.72 | 4600 |
| 2025-05-15 | 25.67 | $25.70 | 1600 |
| 2025-05-14 | 25.57 | $25.68 | 19306 |
| 2025-05-13 | 25.45 | $25.65 | 11600 |
| 2025-05-12 | 25.30 | $25.53 | 22100 |
| 2025-05-09 | 25.16 | $25.14 | 900 |
| 2025-05-08 | 25.11 | $25.13 | 2800 |
| 2025-05-07 | 25.04 | $25.00 | 200 |
| 2025-05-06 | 24.99 | $24.98 | 143 |
| 2025-05-05 | 24.94 | $25.07 | 1700 |
| 2025-05-02 | 24.85 | $25.13 | 2000 |
| 2025-05-01 | 24.71 | $24.95 | 400 |
| 2025-04-30 | 24.60 | $24.83 | 1400 |
| 2025-04-29 | 24.50 | $24.78 | 9204 |
| 2025-04-28 | 24.40 | $24.71 | 1410 |
| 2025-04-25 | 24.29 | $24.71 | 610 |
| 2025-04-24 | 24.16 | $24.57 | 300 |
| 2025-04-23 | 24.05 | $24.29 | 1249 |
| 2025-04-22 | 24.01 | $24.07 | 1220 |
| 2025-04-21 | 24.03 | $23.84 | 1700 |
| 2025-04-17 | 24.13 | $24.08 | 1900 |
| 2025-04-16 | 24.19 | $24.10 | 2724 |
| 2025-04-15 | 24.25 | $24.42 | 10701 |
| 2025-04-14 | 24.22 | $24.43 | 5549 |
| 2025-04-11 | 24.19 | $24.43 | 519 |
| 2025-04-10 | 24.15 | $24.31 | 1531 |
| 2025-04-09 | 24.15 | $24.60 | 3100 |
| 2025-04-08 | 24.06 | $23.81 | 3100 |
| 2025-04-07 | 24.20 | $23.84 | 23337 |
| 2025-04-04 | 24.37 | $23.86 | 5100 |
| 2025-04-03 | 24.58 | $24.25 | 26200 |
| 2025-04-02 | 24.71 | $24.79 | 301 |
| 2025-04-01 | 24.69 | $24.69 | 1140 |
| 2025-03-31 | 24.71 | $24.59 | 91300 |
| 2025-03-28 | 24.76 | $24.60 | 1000 |
| 2025-03-27 | 24.82 | $24.86 | 4300 |
| 2025-03-26 | 24.82 | $24.91 | 14025 |
| 2025-03-25 | 24.79 | $25.05 | 2500 |
| 2025-03-24 | 24.72 | $24.99 | 1500 |
| 2025-03-21 | 24.66 | $24.78 | 2010 |
| 2025-03-20 | 24.65 | $24.77 | 1030 |
| 2025-03-19 | 24.64 | $24.79 | 900 |
| 2025-03-18 | 24.62 | $24.67 | 1604 |
| 2025-03-17 | 24.65 | $24.81 | 738 |
| 2025-03-14 | 24.63 | $24.75 | 3431 |
| 2025-03-13 | 24.64 | $24.54 | 2813 |
| 2025-03-12 | 24.71 | $24.69 | 6142 |
| 2025-03-11 | 24.76 | $24.63 | 1800 |
| 2025-03-10 | 24.84 | $24.61 | 2700 |
| 2025-03-07 | 24.94 | $24.94 | 1000 |
| 2025-03-06 | 24.96 | $24.83 | 3800 |
| 2025-03-05 | 25.03 | $25.05 | 600 |
| 2025-03-04 | 25.04 | $24.94 | 10510 |
| 2025-03-03 | 25.09 | $24.95 | 1800 |
| 2025-02-28 | 25.15 | $25.08 | 5224 |
| 2025-02-27 | 25.18 | $24.99 | 16310 |
| 2025-02-26 | 25.24 | $25.16 | 200 |
| 2025-02-25 | 25.26 | $25.13 | 6800 |
| 2025-02-24 | 25.30 | $25.22 | 8129 |
| 2025-02-21 | 25.31 | $25.24 | 109600 |
| 2025-02-20 | 25.33 | $25.31 | 9032 |
| 2025-02-19 | 25.32 | $25.33 | 7109 |
| 2025-02-18 | 25.30 | $25.32 | 1034 |
| 2025-02-14 | 25.28 | $25.32 | 3737 |
| 2025-02-13 | 25.25 | $25.27 | 113 |
| 2025-02-12 | 25.23 | $25.23 | 1049 |
| 2025-02-11 | 25.22 | $25.24 | 900 |
| 2025-02-10 | 25.21 | $25.23 | 140 |
| 2025-02-07 | 25.19 | $25.18 | 600 |
| 2025-02-06 | 25.18 | $25.20 | 5348 |
| 2025-02-05 | 25.17 | $25.20 | 1047 |
| 2025-02-04 | 25.15 | $25.15 | 2803 |
| 2025-02-03 | 25.14 | $25.12 | 4200 |
| 2025-01-31 | 25.14 | $25.12 | 700 |
| 2025-01-30 | 25.14 | $25.14 | 200 |
| 2025-01-29 | 25.14 | $25.12 | 7100 |
| 2025-01-28 | 25.13 | $25.13 | 121 |
| 2025-01-27 | 25.12 | $25.03 | 1600 |
| 2025-01-24 | 25.14 | $25.18 | 4136 |
| 2025-01-23 | 25.11 | $25.18 | 2800 |
| 2025-01-22 | 25.08 | $25.19 | 1844 |
| 2025-01-21 | 25.04 | $25.12 | 12847 |
| 2025-01-17 | 25.00 | $25.09 | 2600 |
| 2025-01-16 | 24.97 | $25.04 | 2014 |
| 2025-01-15 | 24.95 | $25.04 | 1307 |
| 2025-01-14 | 24.93 | $24.90 | 2636 |
| 2025-01-13 | 24.94 | $24.89 | 8731 |
| 2025-01-10 | 24.96 | $24.91 | 4100 |
| 2025-01-08 | 24.98 | $24.96 | 1300 |
| 2025-01-07 | 24.98 | $24.96 | 5832 |
| 2025-01-06 | 24.99 | $25.03 | 3728 |
| 2025-01-03 | 24.97 | $24.99 | 1400 |
| 2025-01-02 | 24.96 | $24.90 | 7839 |
| 2024-12-31 | 24.98 | $24.91 | 1314 |
| 2024-12-30 | 25.00 | $24.95 | 6019 |
| 2024-12-27 | 25.01 | $24.99 | 443 |
| 2024-12-26 | 25.01 | $25.04 | 17527 |
| 2024-12-24 | 24.99 | $25.02 | 2341 |
| 2024-12-23 | 24.97 | $24.96 | 3644 |
| 2024-12-20 | 24.97 | $24.91 | 15800 |
| 2024-12-19 | 24.98 | $24.87 | 3300 |
| 2024-12-18 | 25.01 | $24.90 | 10500 |
| 2024-12-17 | 25.03 | $25.02 | 1330 |
| 2024-12-16 | 25.02 | $25.03 | 1000 |
| 2024-12-13 | 25.00 | $25.00 | 27200 |
| 2024-12-12 | 24.98 | $24.97 | 2700 |
| 2024-12-11 | 24.97 | $24.99 | 3000 |
| 2024-12-10 | 24.95 | $24.93 | 500 |
| 2024-12-09 | 24.94 | $24.94 | 4947 |
| 2024-12-06 | 24.92 | $24.94 | 800 |
| 2024-12-05 | 24.90 | $24.91 | 8710 |
| 2024-12-04 | 24.88 | $24.94 | 6015 |
| 2024-12-03 | 24.84 | $24.87 | 234 |
| 2024-12-02 | 24.82 | $24.87 | 10241 |
| 2024-11-29 | 24.80 | $24.83 | 4616 |
| 2024-11-27 | 24.78 | $24.77 | 700 |
| 2024-11-26 | 24.77 | $24.78 | 1114 |
| 2024-11-25 | 24.76 | $24.76 | 500 |
| 2024-11-22 | 24.75 | $24.75 | 1900 |
| 2024-11-21 | 24.74 | $24.73 | 913 |
| 2024-11-20 | 24.74 | $24.70 | 1218 |
| 2024-11-19 | 24.74 | $24.72 | 809 |
| 2024-11-18 | 24.74 | $24.68 | 901 |
| 2024-11-15 | 24.75 | $24.64 | 110 |
| 2024-11-14 | 24.77 | $24.76 | 5100 |
| 2024-11-13 | 24.75 | $24.77 | 2907 |
| 2024-11-12 | 24.73 | $24.77 | 500 |
| 2024-11-11 | 24.70 | $24.77 | 53332 |
| 2024-11-08 | 24.67 | $24.78 | 121 |
| 2024-11-07 | 24.62 | $24.74 | 1700 |
| 2024-11-06 | 24.58 | $24.67 | 5217 |
| 2024-11-05 | 24.54 | $24.54 | 3005 |
| 2024-11-04 | 24.55 | $24.50 | 3900 |
| 2024-11-01 | 24.56 | $24.51 | 300 |
| 2024-10-31 | 24.57 | $24.48 | 214 |
| 2024-10-30 | 24.60 | $24.60 | 1608 |
| 2024-10-29 | 24.59 | $24.63 | 5646 |
| 2024-10-28 | 24.56 | $24.53 | 2612 |
| 2024-10-25 | 24.57 | $24.59 | 8900 |
| 2024-10-24 | 24.55 | $24.52 | 1500 |
| 2024-10-23 | 24.56 | $24.49 | 1100 |
| 2024-10-22 | 24.57 | $24.58 | 400 |
| 2024-10-21 | 24.56 | $24.54 | 2435 |
| 2024-10-18 | 24.55 | $24.54 | 1100 |
| 2024-10-17 | 24.54 | $24.51 | 2004 |
| 2024-10-16 | 24.54 | $24.51 | 1236 |
| 2024-10-15 | 24.54 | $24.50 | 67500 |
| 2024-10-14 | 24.54 | $24.55 | 2800 |
| 2024-10-11 | 24.52 | $24.53 | 600 |
| 2024-10-10 | 24.51 | $24.50 | 5100 |
| 2024-10-09 | 24.50 | $24.50 | 1100 |
| 2024-10-08 | 24.48 | $24.48 | 7600 |
| 2024-10-07 | 24.47 | $24.40 | 1505 |
| 2024-10-04 | 24.47 | $24.44 | 676300 |
| 2024-10-03 | 24.47 | $24.39 | 2000 |
| 2024-10-02 | 24.48 | $24.41 | 72400 |
| 2024-10-01 | 24.48 | $24.41 | 4708 |
| 2024-09-30 | 24.48 | $24.47 | 3400 |
| 2024-09-27 | 24.46 | $24.46 | 1000 |
| 2024-09-26 | 24.44 | $24.45 | 1400 |
| 2024-09-25 | 24.41 | $24.44 | 600 |
| 2024-09-24 | 24.38 | $24.43 | 700 |
| 2024-09-23 | 24.34 | $24.40 | 70540 |
| 2024-09-20 | 24.31 | $24.38 | 4909 |
| 2024-09-19 | 24.27 | $24.36 | 2437 |
| 2024-09-18 | 24.22 | $24.25 | 300 |
| 2024-09-17 | 24.21 | $24.24 | 3100 |
| 2024-09-16 | 24.19 | $24.23 | 1125 |
| 2024-09-13 | 24.17 | $24.27 | 3031 |
| 2024-09-12 | 24.13 | $24.22 | 548 |
| 2024-09-11 | 24.10 | $24.17 | 4812 |
| 2024-09-10 | 24.08 | $24.07 | 8640 |
| 2024-09-09 | 24.09 | $24.01 | 9000 |
| 2024-09-06 | 24.12 | $23.96 | 2100 |
| 2024-09-05 | 24.17 | $24.07 | 24634 |
| 2024-09-04 | 24.19 | $24.08 | 3316 |
| 2024-09-03 | 24.22 | $24.09 | 14232 |
| 2024-08-30 | 24.24 | $24.23 | 300 |
| 2024-08-29 | 24.23 | $24.16 | 2317 |
| 2024-08-28 | 24.24 | $24.17 | 6246 |
| 2024-08-27 | 24.24 | $24.22 | 7300 |
| 2024-08-26 | 24.22 | $24.22 | 14039 |
| 2024-08-23 | 24.20 | $24.26 | 14400 |
| 2024-08-22 | 24.17 | $24.16 | 2500 |
| 2024-08-21 | 24.15 | $24.25 | 5400 |
| 2024-08-20 | 24.10 | $24.21 | 2312 |
| 2024-08-19 | 24.05 | $24.21 | 12907 |
| 2024-08-16 | 23.99 | $24.15 | 16700 |
| 2024-08-15 | 23.94 | $24.13 | 4520 |
| 2024-08-14 | 23.88 | $24.03 | 52500 |
| 2024-08-13 | 23.85 | $24.00 | 17000 |
| 2024-08-12 | 23.81 | $23.91 | 54600 |
| 2024-08-09 | 23.79 | $23.89 | 7019 |
| 2024-08-08 | 23.78 | $23.85 | 7444 |
| 2024-08-07 | 23.79 | $23.74 | 7900 |
| 2024-08-06 | 23.82 | $23.81 | 15565 |
| 2024-08-05 | 23.85 | $23.78 | 338339 |
| 2024-08-02 | 23.89 | $23.85 | 31703 |
| 2024-08-01 | 23.92 | $23.91 | 14000 |
| 2024-07-31 | 23.94 | $24.03 | 20033 |
| 2024-07-30 | 23.92 | $23.86 | 10000 |
| 2024-07-29 | 23.96 | $23.93 | 1316 |
| 2024-07-26 | 23.98 | $23.91 | 29900 |
| 2024-07-25 | 24.02 | $23.87 | 12817 |
| 2024-07-24 | 24.07 | $23.92 | 19803 |
| 2024-07-23 | 24.12 | $24.08 | 11707 |
| 2024-07-22 | 24.13 | $24.09 | 2461 |
| 2024-07-19 | 24.14 | $24.01 | 48245 |
| 2024-07-18 | 24.17 | $24.06 | 7114 |
| 2024-07-17 | 24.20 | $24.07 | 11051 |
| 2024-07-16 | 24.22 | $24.18 | 10235 |
| 2024-07-15 | 24.22 | $24.18 | 3237 |
| 2024-07-12 | 24.21 | $24.15 | 5577 |
| 2024-07-11 | 24.21 | $24.14 | 18182 |
| 2024-07-10 | 24.21 | $24.21 | 9900 |
| 2024-07-09 | 24.18 | $24.19 | 33625 |
| 2024-07-08 | 24.15 | $24.17 | 8860 |
| 2024-07-05 | 24.12 | $24.16 | 163749 |
| 2024-07-03 | 24.09 | $24.10 | 5787 |
| 2024-07-02 | 24.07 | $24.06 | 28530 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
42.93
2026-07-24
Close Price
$27.41
Vol: 7300
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
29.80
Average
60.61
Maximum
89.43
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 42.93 | $27.41 | 7300 |
| 2026-07-23 | 44.86 | $27.45 | 5246 |
| 2026-07-22 | 50.21 | $27.55 | 9300 |
| 2026-07-21 | 50.21 | $27.55 | 2918 |
| 2026-07-20 | 45.52 | $27.47 | 550 |
| 2026-07-17 | 46.03 | $27.48 | 708 |
| 2026-07-16 | 48.65 | $27.53 | 54800 |
| 2026-07-15 | 52.62 | $27.60 | 100 |
| 2026-07-14 | 53.21 | $27.61 | 6213 |
| 2026-07-13 | 50.58 | $27.56 | 12500 |
| 2026-07-10 | 54.04 | $27.62 | 1500 |
| 2026-07-09 | 53.54 | $27.61 | 2700 |
| 2026-07-08 | 48.73 | $27.52 | 12800 |
| 2026-07-07 | 47.59 | $27.50 | 6600 |
| 2026-07-06 | 52.61 | $27.59 | 5049 |
| 2026-07-02 | 49.21 | $27.53 | 610 |
| 2026-07-01 | 52.17 | $27.58 | 12445 |
| 2026-06-30 | 55.33 | $27.63 | 2240 |
| 2026-06-29 | 51.42 | $27.56 | 3138 |
| 2026-06-26 | 47.01 | $27.49 | 3439 |
| 2026-06-25 | 48.20 | $27.51 | 5506 |
| 2026-06-24 | 46.92 | $27.49 | 26514 |
| 2026-06-23 | 48.63 | $27.52 | 79600 |
| 2026-06-22 | 54.24 | $27.61 | 7100 |
| 2026-06-18 | 55.59 | $27.63 | 5000 |
| 2026-06-17 | 48.93 | $27.52 | 7200 |
| 2026-06-16 | 57.07 | $27.63 | 7722 |
| 2026-06-15 | 60.54 | $27.67 | 5023 |
| 2026-06-12 | 54.63 | $27.58 | 11800 |
| 2026-06-11 | 50.74 | $27.53 | 138317 |
| 2026-06-10 | 39.97 | $27.42 | 22614 |
| 2026-06-09 | 43.23 | $27.46 | 6600 |
| 2026-06-08 | 47.88 | $27.51 | 14700 |
| 2026-06-05 | 45.66 | $27.49 | 17700 |
| 2026-06-04 | 74.15 | $27.68 | 51100 |
| 2026-06-03 | 74.15 | $27.68 | 7509 |
| 2026-06-02 | 73.36 | $27.67 | 14645 |
| 2026-06-01 | 72.56 | $27.66 | 91000 |
| 2026-05-29 | 71.76 | $27.65 | 154100 |
| 2026-05-28 | 71.76 | $27.65 | 100 |
| 2026-05-27 | 70.19 | $27.63 | 947 |
| 2026-05-26 | 70.19 | $27.63 | 100 |
| 2026-05-22 | 69.42 | $27.62 | 700 |
| 2026-05-21 | 69.42 | $27.62 | 4218 |
| 2026-05-20 | 67.13 | $27.59 | 17430 |
| 2026-05-19 | 67.13 | $27.59 | 2600 |
| 2026-05-18 | 68.68 | $27.60 | 100 |
| 2026-05-15 | 70.22 | $27.61 | 100 |
| 2026-05-14 | 68.89 | $27.59 | 2738 |
| 2026-05-13 | 68.89 | $27.59 | 3141 |
| 2026-05-12 | 68.89 | $27.59 | 117 |
| 2026-05-11 | 68.29 | $27.58 | 2216 |
| 2026-05-08 | 69.57 | $27.59 | 1305 |
| 2026-05-07 | 67.85 | $27.56 | 309 |
| 2026-05-06 | 70.37 | $27.58 | 1200 |
| 2026-05-05 | 69.84 | $27.57 | 100 |
| 2026-05-04 | 69.31 | $27.56 | 16515 |
| 2026-05-01 | 67.14 | $27.52 | 596 |
| 2026-04-30 | 67.14 | $27.52 | 600 |
| 2026-04-29 | 66.06 | $27.50 | 805 |
| 2026-04-28 | 67.11 | $27.51 | 4237 |
| 2026-04-27 | 66.60 | $27.50 | 169 |
| 2026-04-24 | 68.61 | $27.52 | 566 |
| 2026-04-23 | 67.68 | $27.50 | 600 |
| 2026-04-22 | 67.68 | $27.50 | 200 |
| 2026-04-21 | 66.80 | $27.48 | 854 |
| 2026-04-20 | 67.68 | $27.49 | 900 |
| 2026-04-17 | 67.68 | $27.49 | 611 |
| 2026-04-16 | 66.49 | $27.46 | 712 |
| 2026-04-15 | 66.09 | $27.45 | 609 |
| 2026-04-14 | 65.71 | $27.44 | 3230 |
| 2026-04-13 | 63.75 | $27.39 | 400 |
| 2026-04-10 | 62.95 | $27.37 | 3218 |
| 2026-04-09 | 61.75 | $27.34 | 100 |
| 2026-04-08 | 60.53 | $27.31 | 1768 |
| 2026-04-07 | 55.08 | $27.19 | 1800 |
| 2026-04-06 | 56.31 | $27.21 | 700 |
| 2026-04-02 | 54.38 | $27.17 | 535 |
| 2026-04-01 | 51.30 | $27.11 | 1900 |
| 2026-03-31 | 45.49 | $27.01 | 3200 |
| 2026-03-30 | 38.51 | $26.91 | 1100 |
| 2026-03-27 | 39.97 | $26.94 | 1200 |
| 2026-03-26 | 45.41 | $27.04 | 1140 |
| 2026-03-25 | 52.95 | $27.15 | 974 |
| 2026-03-24 | 50.09 | $27.11 | 1000 |
| 2026-03-23 | 53.16 | $27.15 | 248 |
| 2026-03-20 | 45.18 | $27.05 | 9415 |
| 2026-03-19 | 52.88 | $27.14 | 9507 |
| 2026-03-18 | 54.86 | $27.16 | 553 |
| 2026-03-17 | 59.05 | $27.20 | 1204 |
| 2026-03-16 | 54.05 | $27.14 | 2200 |
| 2026-03-13 | 51.21 | $27.11 | 1421 |
| 2026-03-12 | 53.29 | $27.13 | 3300 |
| 2026-03-11 | 57.75 | $27.17 | 1747 |
| 2026-03-10 | 57.75 | $27.17 | 1100 |
| 2026-03-09 | 55.21 | $27.14 | 3100 |
| 2026-03-06 | 52.51 | $27.11 | 546 |
| 2026-03-05 | 56.86 | $27.15 | 5300 |
| 2026-03-04 | 58.00 | $27.16 | 600 |
| 2026-03-03 | 55.45 | $27.13 | 2100 |
| 2026-03-02 | 58.85 | $27.16 | 10643 |
| 2026-02-27 | 58.03 | $27.15 | 900 |
| 2026-02-26 | 59.14 | $27.16 | 10720 |
| 2026-02-25 | 61.37 | $27.18 | 1636 |
| 2026-02-24 | 55.84 | $27.11 | 1540 |
| 2026-02-23 | 54.05 | $27.09 | 1335 |
| 2026-02-20 | 57.36 | $27.12 | 4003 |
| 2026-02-19 | 54.72 | $27.09 | 4104 |
| 2026-02-18 | 56.95 | $27.11 | 2790 |
| 2026-02-17 | 54.30 | $27.08 | 2800 |
| 2026-02-13 | 52.44 | $27.06 | 3900 |
| 2026-02-12 | 52.44 | $27.06 | 3141 |
| 2026-02-11 | 57.73 | $27.11 | 108 |
| 2026-02-10 | 56.91 | $27.10 | 1200 |
| 2026-02-09 | 59.10 | $27.12 | 2521 |
| 2026-02-06 | 57.54 | $27.10 | 5200 |
| 2026-02-05 | 49.31 | $27.01 | 303 |
| 2026-02-04 | 52.54 | $27.04 | 1400 |
| 2026-02-03 | 59.99 | $27.10 | 737 |
| 2026-02-02 | 65.92 | $27.14 | 3700 |
| 2026-01-30 | 63.34 | $27.11 | 1622 |
| 2026-01-29 | 64.90 | $27.12 | 4900 |
| 2026-01-28 | 66.45 | $27.13 | 537 |
| 2026-01-27 | 67.99 | $27.14 | 6200 |
| 2026-01-26 | 64.89 | $27.10 | 2600 |
| 2026-01-23 | 64.89 | $27.10 | 206 |
| 2026-01-22 | 63.29 | $27.08 | 3015 |
| 2026-01-21 | 62.47 | $27.07 | 1778 |
| 2026-01-20 | 59.02 | $27.03 | 1800 |
| 2026-01-16 | 66.26 | $27.08 | 7600 |
| 2026-01-15 | 65.46 | $27.07 | 3700 |
| 2026-01-14 | 63.82 | $27.05 | 103 |
| 2026-01-13 | 66.83 | $27.07 | 9400 |
| 2026-01-12 | 66.83 | $27.07 | 2111 |
| 2026-01-09 | 68.29 | $27.08 | 7700 |
| 2026-01-08 | 65.43 | $27.04 | 504283 |
| 2026-01-07 | 68.36 | $27.06 | 504300 |
| 2026-01-06 | 66.20 | $27.03 | 4100 |
| 2026-01-05 | 66.20 | $27.03 | 10245 |
| 2026-01-02 | 63.98 | $27.00 | 8101 |
| 2025-12-31 | 63.22 | $26.99 | 2000 |
| 2025-12-30 | 65.87 | $27.01 | 4400 |
| 2025-12-29 | 64.46 | $26.99 | 9700 |
| 2025-12-26 | 67.10 | $27.01 | 2200 |
| 2025-12-24 | 67.10 | $27.01 | 632 |
| 2025-12-23 | 62.20 | $26.94 | 6500 |
| 2025-12-22 | 64.82 | $26.96 | 2035 |
| 2025-12-19 | 62.57 | $26.93 | 1720 |
| 2025-12-18 | 59.27 | $26.89 | 6232 |
| 2025-12-17 | 57.49 | $26.87 | 1023 |
| 2025-12-16 | 64.15 | $26.92 | 1828 |
| 2025-12-15 | 62.50 | $26.90 | 13000 |
| 2025-12-12 | 62.50 | $26.90 | 1700 |
| 2025-12-11 | 68.17 | $26.94 | 131 |
| 2025-12-10 | 66.73 | $26.92 | 500 |
| 2025-12-09 | 66.01 | $26.91 | 3900 |
| 2025-12-08 | 64.53 | $26.89 | 4246 |
| 2025-12-05 | 64.53 | $26.89 | 1507 |
| 2025-12-04 | 63.83 | $26.88 | 2040 |
| 2025-12-03 | 63.13 | $26.87 | 4400 |
| 2025-12-02 | 63.13 | $26.87 | 302 |
| 2025-12-01 | 61.80 | $26.85 | 16300 |
| 2025-11-28 | 60.44 | $26.83 | 113 |
| 2025-11-26 | 59.76 | $26.82 | 4700 |
| 2025-11-25 | 57.69 | $26.79 | 1043 |
| 2025-11-24 | 54.75 | $26.75 | 6700 |
| 2025-11-21 | 48.82 | $26.68 | 60200 |
| 2025-11-20 | 44.90 | $26.64 | 300 |
| 2025-11-19 | 49.39 | $26.69 | 11449 |
| 2025-11-18 | 48.41 | $26.68 | 3535 |
| 2025-11-17 | 51.24 | $26.71 | 1800 |
| 2025-11-14 | 52.20 | $26.72 | 11100 |
| 2025-11-13 | 51.33 | $26.71 | 4100 |
| 2025-11-12 | 57.29 | $26.77 | 2700 |
| 2025-11-11 | 57.29 | $26.77 | 1212 |
| 2025-11-10 | 59.36 | $26.79 | 1059 |
| 2025-11-07 | 52.88 | $26.71 | 1300 |
| 2025-11-06 | 54.96 | $26.73 | 2027 |
| 2025-11-05 | 59.40 | $26.77 | 700 |
| 2025-11-04 | 56.03 | $26.73 | 2500 |
| 2025-11-03 | 66.53 | $26.81 | 2249 |
| 2025-10-31 | 65.77 | $26.80 | 2300 |
| 2025-10-30 | 65.01 | $26.79 | 400 |
| 2025-10-29 | 69.38 | $26.82 | 6900 |
| 2025-10-28 | 70.89 | $26.83 | 915 |
| 2025-10-27 | 70.27 | $26.82 | 5200 |
| 2025-10-24 | 68.37 | $26.79 | 2108 |
| 2025-10-23 | 66.33 | $26.76 | 2635 |
| 2025-10-22 | 64.12 | $26.73 | 15400 |
| 2025-10-21 | 64.12 | $26.73 | 2100 |
| 2025-10-20 | 66.75 | $26.75 | 416 |
| 2025-10-17 | 63.94 | $26.71 | 15197 |
| 2025-10-16 | 60.79 | $26.67 | 15200 |
| 2025-10-15 | 60.79 | $26.67 | 1123 |
| 2025-10-14 | 60.79 | $26.67 | 2120 |
| 2025-10-13 | 63.16 | $26.69 | 7400 |
| 2025-10-10 | 57.68 | $26.62 | 4621 |
| 2025-10-09 | 70.47 | $26.71 | 6800 |
| 2025-10-08 | 69.76 | $26.70 | 2715 |
| 2025-10-07 | 68.32 | $26.68 | 9617 |
| 2025-10-06 | 71.56 | $26.70 | 4400 |
| 2025-10-03 | 69.50 | $26.67 | 800 |
| 2025-10-02 | 71.13 | $26.68 | 5548 |
| 2025-10-01 | 71.13 | $26.68 | 2400 |
| 2025-09-30 | 69.17 | $26.65 | 600 |
| 2025-09-29 | 67.78 | $26.63 | 200 |
| 2025-09-26 | 67.78 | $26.63 | 8434 |
| 2025-09-25 | 64.93 | $26.59 | 5810 |
| 2025-09-24 | 67.78 | $26.61 | 6964 |
| 2025-09-23 | 67.78 | $26.61 | 7000 |
| 2025-09-22 | 72.05 | $26.64 | 636 |
| 2025-09-19 | 70.27 | $26.61 | 3901 |
| 2025-09-18 | 70.27 | $26.61 | 1802 |
| 2025-09-17 | 69.09 | $26.59 | 2838 |
| 2025-09-16 | 68.49 | $26.58 | 2400 |
| 2025-09-15 | 69.77 | $26.59 | 3407 |
| 2025-09-12 | 68.66 | $26.57 | 105 |
| 2025-09-11 | 66.30 | $26.53 | 6607 |
| 2025-09-10 | 66.30 | $26.53 | 3707 |
| 2025-09-09 | 61.77 | $26.46 | 9715 |
| 2025-09-08 | 67.97 | $26.51 | 3639 |
| 2025-09-05 | 66.70 | $26.49 | 600 |
| 2025-09-04 | 65.40 | $26.47 | 504 |
| 2025-09-03 | 64.06 | $26.45 | 6808 |
| 2025-09-02 | 61.21 | $26.41 | 2727 |
| 2025-08-29 | 64.87 | $26.44 | 4038 |
| 2025-08-28 | 66.13 | $26.45 | 13720 |
| 2025-08-27 | 65.49 | $26.44 | 7200 |
| 2025-08-26 | 64.22 | $26.42 | 6015 |
| 2025-08-25 | 65.37 | $26.43 | 521 |
| 2025-08-22 | 68.87 | $26.46 | 600 |
| 2025-08-21 | 61.73 | $26.35 | 6800 |
| 2025-08-20 | 64.27 | $26.37 | 809 |
| 2025-08-19 | 65.56 | $26.38 | 300 |
| 2025-08-18 | 70.94 | $26.42 | 7040 |
| 2025-08-15 | 70.94 | $26.42 | 3702 |
| 2025-08-14 | 70.94 | $26.42 | 9700 |
| 2025-08-13 | 72.21 | $26.43 | 1700 |
| 2025-08-12 | 72.21 | $26.43 | 6924 |
| 2025-08-11 | 69.77 | $26.38 | 8235 |
| 2025-08-08 | 72.18 | $26.40 | 8235 |
| 2025-08-07 | 69.69 | $26.35 | 8235 |
| 2025-08-06 | 69.69 | $26.35 | 11200 |
| 2025-08-05 | 67.60 | $26.31 | 690 |
| 2025-08-04 | 69.89 | $26.33 | 700 |
| 2025-08-01 | 66.06 | $26.26 | 2302 |
| 2025-07-31 | 68.42 | $26.28 | 10000 |
| 2025-07-30 | 69.61 | $26.29 | 7200 |
| 2025-07-29 | 70.77 | $26.30 | 12940 |
| 2025-07-28 | 71.91 | $26.31 | 13547 |
| 2025-07-25 | 70.08 | $26.27 | 2000 |
| 2025-07-24 | 69.61 | $26.26 | 10401 |
| 2025-07-23 | 68.18 | $26.23 | 29800 |
| 2025-07-22 | 69.21 | $26.24 | 6946 |
| 2025-07-21 | 71.25 | $26.26 | 17700 |
| 2025-07-18 | 69.99 | $26.23 | 3520 |
| 2025-07-17 | 70.97 | $26.24 | 19234 |
| 2025-07-16 | 68.89 | $26.19 | 5831 |
| 2025-07-15 | 68.89 | $26.19 | 2926 |
| 2025-07-14 | 69.80 | $26.20 | 16800 |
| 2025-07-11 | 69.41 | $26.19 | 4500 |
| 2025-07-10 | 69.04 | $26.18 | 14100 |
| 2025-07-09 | 69.85 | $26.19 | 16000 |
| 2025-07-08 | 68.81 | $26.16 | 8904 |
| 2025-07-07 | 68.47 | $26.15 | 10300 |
| 2025-07-03 | 70.68 | $26.18 | 5900 |
| 2025-07-02 | 70.38 | $26.17 | 1200 |
| 2025-07-01 | 69.17 | $26.13 | 19327 |
| 2025-06-30 | 71.25 | $26.16 | 1921 |
| 2025-06-27 | 70.69 | $26.14 | 14744 |
| 2025-06-26 | 70.42 | $26.13 | 12000 |
| 2025-06-25 | 69.61 | $26.10 | 14907 |
| 2025-06-24 | 69.08 | $26.08 | 16000 |
| 2025-06-23 | 67.16 | $26.01 | 13223 |
| 2025-06-20 | 66.02 | $25.97 | 10614 |
| 2025-06-18 | 64.85 | $25.93 | 7400 |
| 2025-06-17 | 65.93 | $25.95 | 9400 |
| 2025-06-16 | 68.62 | $26.00 | 492638 |
| 2025-06-13 | 67.09 | $25.94 | 25006 |
| 2025-06-12 | 70.35 | $26.00 | 15130 |
| 2025-06-11 | 69.65 | $25.97 | 9441 |
| 2025-06-10 | 69.19 | $25.95 | 4600 |
| 2025-06-09 | 69.69 | $25.96 | 10200 |
| 2025-06-06 | 68.60 | $25.91 | 30746 |
| 2025-06-05 | 68.60 | $25.91 | 38400 |
| 2025-06-04 | 68.40 | $25.90 | 19200 |
| 2025-06-03 | 69.26 | $25.92 | 60300 |
| 2025-06-02 | 69.07 | $25.91 | 245609 |
| 2025-05-30 | 67.21 | $25.81 | 5617 |
| 2025-05-29 | 67.21 | $25.81 | 7775 |
| 2025-05-28 | 67.21 | $25.81 | 6200 |
| 2025-05-27 | 67.21 | $25.81 | 4742 |
| 2025-05-23 | 65.34 | $25.70 | 2645 |
| 2025-05-22 | 66.65 | $25.74 | 4617 |
| 2025-05-21 | 65.84 | $25.69 | 1000 |
| 2025-05-20 | 67.40 | $25.74 | 800 |
| 2025-05-19 | 67.40 | $25.74 | 7800 |
| 2025-05-16 | 67.12 | $25.72 | 4600 |
| 2025-05-15 | 66.85 | $25.70 | 1600 |
| 2025-05-14 | 66.58 | $25.68 | 19306 |
| 2025-05-13 | 66.20 | $25.65 | 11600 |
| 2025-05-12 | 64.67 | $25.53 | 22100 |
| 2025-05-09 | 58.90 | $25.14 | 900 |
| 2025-05-08 | 58.73 | $25.13 | 2800 |
| 2025-05-07 | 56.59 | $25.00 | 200 |
| 2025-05-06 | 56.26 | $24.98 | 143 |
| 2025-05-05 | 58.16 | $25.07 | 1700 |
| 2025-05-02 | 59.43 | $25.13 | 2000 |
| 2025-05-01 | 56.73 | $24.95 | 400 |
| 2025-04-30 | 54.83 | $24.83 | 1400 |
| 2025-04-29 | 54.04 | $24.78 | 9204 |
| 2025-04-28 | 52.93 | $24.71 | 1410 |
| 2025-04-25 | 52.93 | $24.71 | 610 |
| 2025-04-24 | 50.79 | $24.57 | 300 |
| 2025-04-23 | 46.13 | $24.29 | 1249 |
| 2025-04-22 | 42.04 | $24.07 | 1220 |
| 2025-04-21 | 37.32 | $23.84 | 1700 |
| 2025-04-17 | 40.60 | $24.08 | 1900 |
| 2025-04-16 | 40.88 | $24.10 | 2724 |
| 2025-04-15 | 45.76 | $24.42 | 10701 |
| 2025-04-14 | 45.93 | $24.43 | 5549 |
| 2025-04-11 | 45.93 | $24.43 | 519 |
| 2025-04-10 | 43.76 | $24.31 | 1531 |
| 2025-04-09 | 48.19 | $24.60 | 3100 |
| 2025-04-08 | 29.80 | $23.81 | 3100 |
| 2025-04-07 | 30.18 | $23.84 | 23337 |
| 2025-04-04 | 30.43 | $23.86 | 5100 |
| 2025-04-03 | 35.95 | $24.25 | 26200 |
| 2025-04-02 | 47.21 | $24.79 | 301 |
| 2025-04-01 | 44.13 | $24.69 | 1140 |
| 2025-03-31 | 40.86 | $24.59 | 91300 |
| 2025-03-28 | 41.09 | $24.60 | 1000 |
| 2025-03-27 | 47.68 | $24.86 | 4300 |
| 2025-03-26 | 49.13 | $24.91 | 14025 |
| 2025-03-25 | 53.42 | $25.05 | 2500 |
| 2025-03-24 | 51.70 | $24.99 | 1500 |
| 2025-03-21 | 44.94 | $24.78 | 2010 |
| 2025-03-20 | 44.59 | $24.77 | 1030 |
| 2025-03-19 | 45.14 | $24.79 | 900 |
| 2025-03-18 | 41.02 | $24.67 | 1604 |
| 2025-03-17 | 44.74 | $24.81 | 738 |
| 2025-03-14 | 42.62 | $24.75 | 3431 |
| 2025-03-13 | 34.23 | $24.54 | 2813 |
| 2025-03-12 | 38.00 | $24.69 | 6142 |
| 2025-03-11 | 35.30 | $24.63 | 1800 |
| 2025-03-10 | 34.39 | $24.61 | 2700 |
| 2025-03-07 | 44.08 | $24.94 | 1000 |
| 2025-03-06 | 38.60 | $24.83 | 3800 |
| 2025-03-05 | 47.44 | $25.05 | 600 |
| 2025-03-04 | 41.03 | $24.94 | 10510 |
| 2025-03-03 | 41.46 | $24.95 | 1800 |
| 2025-02-28 | 47.74 | $25.08 | 5224 |
| 2025-02-27 | 41.96 | $24.99 | 16310 |
| 2025-02-26 | 52.35 | $25.16 | 200 |
| 2025-02-25 | 50.28 | $25.13 | 6800 |
| 2025-02-24 | 57.36 | $25.22 | 8129 |
| 2025-02-21 | 59.12 | $25.24 | 109600 |
| 2025-02-20 | 65.82 | $25.31 | 9032 |
| 2025-02-19 | 67.91 | $25.33 | 7109 |
| 2025-02-18 | 67.42 | $25.32 | 1034 |
| 2025-02-14 | 67.42 | $25.32 | 3737 |
| 2025-02-13 | 65.00 | $25.27 | 113 |
| 2025-02-12 | 62.91 | $25.23 | 1049 |
| 2025-02-11 | 63.82 | $25.24 | 900 |
| 2025-02-10 | 63.31 | $25.23 | 140 |
| 2025-02-07 | 60.72 | $25.18 | 600 |
| 2025-02-06 | 62.40 | $25.20 | 5348 |
| 2025-02-05 | 62.40 | $25.20 | 1047 |
| 2025-02-04 | 59.91 | $25.15 | 2803 |
| 2025-02-03 | 58.33 | $25.12 | 4200 |
| 2025-01-31 | 58.33 | $25.12 | 700 |
| 2025-01-30 | 59.74 | $25.14 | 200 |
| 2025-01-29 | 58.80 | $25.12 | 7100 |
| 2025-01-28 | 59.46 | $25.13 | 121 |
| 2025-01-27 | 54.58 | $25.03 | 1600 |
| 2025-01-24 | 65.87 | $25.18 | 4136 |
| 2025-01-23 | 65.87 | $25.18 | 2800 |
| 2025-01-22 | 66.70 | $25.19 | 1844 |
| 2025-01-21 | 63.66 | $25.12 | 12847 |
| 2025-01-17 | 62.25 | $25.09 | 2600 |
| 2025-01-16 | 59.79 | $25.04 | 2014 |
| 2025-01-15 | 59.79 | $25.04 | 1307 |
| 2025-01-14 | 51.86 | $24.90 | 2636 |
| 2025-01-13 | 51.20 | $24.89 | 8731 |
| 2025-01-10 | 52.56 | $24.91 | 4100 |
| 2025-01-08 | 56.08 | $24.96 | 1300 |
| 2025-01-07 | 56.08 | $24.96 | 5832 |
| 2025-01-06 | 61.28 | $25.03 | 3728 |
| 2025-01-03 | 59.23 | $24.99 | 1400 |
| 2025-01-02 | 54.03 | $24.90 | 7839 |
| 2024-12-31 | 54.76 | $24.91 | 1314 |
| 2024-12-30 | 57.76 | $24.95 | 6019 |
| 2024-12-27 | 60.93 | $24.99 | 443 |
| 2024-12-26 | 65.17 | $25.04 | 17527 |
| 2024-12-24 | 64.22 | $25.02 | 2341 |
| 2024-12-23 | 61.22 | $24.96 | 3644 |
| 2024-12-20 | 58.46 | $24.91 | 15800 |
| 2024-12-19 | 56.08 | $24.87 | 3300 |
| 2024-12-18 | 58.46 | $24.90 | 10500 |
| 2024-12-17 | 69.73 | $25.02 | 1330 |
| 2024-12-16 | 70.81 | $25.03 | 1000 |
| 2024-12-13 | 69.46 | $25.00 | 27200 |
| 2024-12-12 | 68.06 | $24.97 | 2700 |
| 2024-12-11 | 70.10 | $24.99 | 3000 |
| 2024-12-10 | 67.31 | $24.93 | 500 |
| 2024-12-09 | 68.32 | $24.94 | 4947 |
| 2024-12-06 | 68.32 | $24.94 | 800 |
| 2024-12-05 | 66.98 | $24.91 | 8710 |
| 2024-12-04 | 69.78 | $24.94 | 6015 |
| 2024-12-03 | 66.69 | $24.87 | 234 |
| 2024-12-02 | 66.69 | $24.87 | 10241 |
| 2024-11-29 | 64.83 | $24.83 | 4616 |
| 2024-11-27 | 61.80 | $24.77 | 700 |
| 2024-11-26 | 62.66 | $24.78 | 1114 |
| 2024-11-25 | 61.65 | $24.76 | 500 |
| 2024-11-22 | 61.15 | $24.75 | 1900 |
| 2024-11-21 | 60.17 | $24.73 | 913 |
| 2024-11-20 | 58.67 | $24.70 | 1218 |
| 2024-11-19 | 60.10 | $24.72 | 809 |
| 2024-11-18 | 58.17 | $24.68 | 901 |
| 2024-11-15 | 56.16 | $24.64 | 110 |
| 2024-11-14 | 65.09 | $24.76 | 5100 |
| 2024-11-13 | 65.92 | $24.77 | 2907 |
| 2024-11-12 | 65.92 | $24.77 | 500 |
| 2024-11-11 | 65.92 | $24.77 | 53332 |
| 2024-11-08 | 66.65 | $24.78 | 121 |
| 2024-11-07 | 65.18 | $24.74 | 1700 |
| 2024-11-06 | 62.45 | $24.67 | 5217 |
| 2024-11-05 | 56.40 | $24.54 | 3005 |
| 2024-11-04 | 54.24 | $24.50 | 3900 |
| 2024-11-01 | 54.89 | $24.51 | 300 |
| 2024-10-31 | 53.31 | $24.48 | 214 |
| 2024-10-30 | 61.49 | $24.60 | 1608 |
| 2024-10-29 | 63.82 | $24.63 | 5646 |
| 2024-10-28 | 58.89 | $24.53 | 2612 |
| 2024-10-25 | 63.85 | $24.59 | 8900 |
| 2024-10-24 | 60.13 | $24.52 | 1500 |
| 2024-10-23 | 58.39 | $24.49 | 1100 |
| 2024-10-22 | 66.69 | $24.58 | 400 |
| 2024-10-21 | 64.56 | $24.54 | 2435 |
| 2024-10-18 | 64.56 | $24.54 | 1100 |
| 2024-10-17 | 62.96 | $24.51 | 2004 |
| 2024-10-16 | 62.96 | $24.51 | 1236 |
| 2024-10-15 | 62.45 | $24.50 | 67500 |
| 2024-10-14 | 66.83 | $24.55 | 2800 |
| 2024-10-11 | 65.92 | $24.53 | 600 |
| 2024-10-10 | 64.54 | $24.50 | 5100 |
| 2024-10-09 | 64.54 | $24.50 | 1100 |
| 2024-10-08 | 63.65 | $24.48 | 7600 |
| 2024-10-07 | 59.83 | $24.40 | 1505 |
| 2024-10-04 | 62.97 | $24.44 | 676300 |
| 2024-10-03 | 60.51 | $24.39 | 2000 |
| 2024-10-02 | 62.08 | $24.41 | 72400 |
| 2024-10-01 | 62.08 | $24.41 | 4708 |
| 2024-09-30 | 66.77 | $24.47 | 3400 |
| 2024-09-27 | 66.37 | $24.46 | 1000 |
| 2024-09-26 | 65.98 | $24.45 | 1400 |
| 2024-09-25 | 65.60 | $24.44 | 600 |
| 2024-09-24 | 65.23 | $24.43 | 700 |
| 2024-09-23 | 64.13 | $24.40 | 70540 |
| 2024-09-20 | 63.40 | $24.38 | 4909 |
| 2024-09-19 | 62.68 | $24.36 | 2437 |
| 2024-09-18 | 58.38 | $24.25 | 300 |
| 2024-09-17 | 57.96 | $24.24 | 3100 |
| 2024-09-16 | 57.55 | $24.23 | 1125 |
| 2024-09-13 | 59.74 | $24.27 | 3031 |
| 2024-09-12 | 57.84 | $24.22 | 548 |
| 2024-09-11 | 55.86 | $24.17 | 4812 |
| 2024-09-10 | 51.53 | $24.07 | 8640 |
| 2024-09-09 | 48.66 | $24.01 | 9000 |
| 2024-09-06 | 46.14 | $23.96 | 2100 |
| 2024-09-05 | 51.42 | $24.07 | 24634 |
| 2024-09-04 | 51.93 | $24.08 | 3316 |
| 2024-09-03 | 52.43 | $24.09 | 14232 |
| 2024-08-30 | 60.09 | $24.23 | 300 |
| 2024-08-29 | 57.11 | $24.16 | 2317 |
| 2024-08-28 | 57.70 | $24.17 | 6246 |
| 2024-08-27 | 60.64 | $24.22 | 7300 |
| 2024-08-26 | 60.64 | $24.22 | 14039 |
| 2024-08-23 | 62.96 | $24.26 | 14400 |
| 2024-08-22 | 59.26 | $24.16 | 2500 |
| 2024-08-21 | 64.80 | $24.25 | 5400 |
| 2024-08-20 | 63.35 | $24.21 | 2312 |
| 2024-08-19 | 63.35 | $24.21 | 12907 |
| 2024-08-16 | 61.19 | $24.15 | 16700 |
| 2024-08-15 | 60.46 | $24.13 | 4520 |
| 2024-08-14 | 56.54 | $24.03 | 52500 |
| 2024-08-13 | 55.27 | $24.00 | 17000 |
| 2024-08-12 | 51.23 | $23.91 | 54600 |
| 2024-08-09 | 50.28 | $23.89 | 7019 |
| 2024-08-08 | 48.37 | $23.85 | 7444 |
| 2024-08-07 | 42.62 | $23.74 | 7900 |
| 2024-08-06 | 45.70 | $23.81 | 15565 |
| 2024-08-05 | 44.05 | $23.78 | 338339 |
| 2024-08-02 | 47.23 | $23.85 | 31703 |
| 2024-08-01 | 50.17 | $23.91 | 14000 |
| 2024-07-31 | 56.90 | $24.03 | 20033 |
| 2024-07-30 | 47.40 | $23.86 | 10000 |
| 2024-07-29 | 51.87 | $23.93 | 1316 |
| 2024-07-26 | 50.60 | $23.91 | 29900 |
| 2024-07-25 | 48.01 | $23.87 | 12817 |
| 2024-07-24 | 51.20 | $23.92 | 19803 |
| 2024-07-23 | 64.20 | $24.08 | 11707 |
| 2024-07-22 | 65.18 | $24.09 | 2461 |
| 2024-07-19 | 60.60 | $24.01 | 48245 |
| 2024-07-18 | 65.73 | $24.06 | 7114 |
| 2024-07-17 | 66.81 | $24.07 | 11051 |
| 2024-07-16 | 80.58 | $24.18 | 10235 |
| 2024-07-15 | 80.58 | $24.18 | 3237 |
| 2024-07-12 | 79.54 | $24.15 | 5577 |
| 2024-07-11 | 79.19 | $24.14 | 18182 |
| 2024-07-10 | 89.43 | $24.21 | 9900 |
| 2024-07-09 | 89.05 | $24.19 | 33625 |
| 2024-07-08 | 88.66 | $24.17 | 8860 |
| 2024-07-05 | 88.46 | $24.16 | 163749 |
| 2024-07-03 | 87.20 | $24.10 | 5787 |
| 2024-07-02 | 86.24 | $24.06 | 28530 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-80.00
2026-07-24
Close Price
$27.41
Vol: 7300
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-26.86
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -80.00 | $27.41 | 7300 |
| 2026-07-23 | -66.67 | $27.45 | 5246 |
| 2026-07-22 | -33.33 | $27.55 | 9300 |
| 2026-07-21 | -33.33 | $27.55 | 2918 |
| 2026-07-20 | -61.29 | $27.47 | 550 |
| 2026-07-17 | -58.06 | $27.48 | 708 |
| 2026-07-16 | -65.00 | $27.53 | 54800 |
| 2026-07-15 | -36.36 | $27.60 | 100 |
| 2026-07-14 | -31.82 | $27.61 | 6213 |
| 2026-07-13 | -54.55 | $27.56 | 12500 |
| 2026-07-10 | -23.08 | $27.62 | 1500 |
| 2026-07-09 | -23.33 | $27.61 | 2700 |
| 2026-07-08 | -48.48 | $27.52 | 12800 |
| 2026-07-07 | -54.55 | $27.50 | 6600 |
| 2026-07-06 | -27.27 | $27.59 | 5049 |
| 2026-07-02 | -45.45 | $27.53 | 610 |
| 2026-07-01 | -32.35 | $27.58 | 12445 |
| 2026-06-30 | -17.65 | $27.63 | 2240 |
| 2026-06-29 | -91.80 | $27.56 | 3138 |
| 2026-06-26 | -94.53 | $27.49 | 3439 |
| 2026-06-25 | -93.75 | $27.51 | 5506 |
| 2026-06-24 | -94.53 | $27.49 | 26514 |
| 2026-06-23 | -93.36 | $27.52 | 79600 |
| 2026-06-22 | -89.84 | $27.61 | 7100 |
| 2026-06-18 | -89.06 | $27.63 | 5000 |
| 2026-06-17 | -93.36 | $27.52 | 7200 |
| 2026-06-16 | -89.06 | $27.63 | 7722 |
| 2026-06-15 | -87.50 | $27.67 | 5023 |
| 2026-06-12 | -91.02 | $27.58 | 11800 |
| 2026-06-11 | -92.97 | $27.53 | 138317 |
| 2026-06-10 | -97.27 | $27.42 | 22614 |
| 2026-06-09 | -95.70 | $27.46 | 6600 |
| 2026-06-08 | -98.77 | $27.51 | 14700 |
| 2026-06-05 | -99.59 | $27.49 | 17700 |
| 2026-06-04 | -94.49 | $27.68 | 51100 |
| 2026-06-03 | -94.09 | $27.68 | 7509 |
| 2026-06-02 | -94.51 | $27.67 | 14645 |
| 2026-06-01 | -93.75 | $27.66 | 91000 |
| 2026-05-29 | -46.15 | $27.65 | 154100 |
| 2026-05-28 | -46.15 | $27.65 | 100 |
| 2026-05-27 | -51.85 | $27.63 | 947 |
| 2026-05-26 | -51.85 | $27.63 | 100 |
| 2026-05-22 | -55.56 | $27.62 | 700 |
| 2026-05-21 | -55.56 | $27.62 | 4218 |
| 2026-05-20 | -60.00 | $27.59 | 17430 |
| 2026-05-19 | -60.00 | $27.59 | 2600 |
| 2026-05-18 | -7.14 | $27.60 | 100 |
| 2026-05-15 | 0.00 | $27.61 | 100 |
| 2026-05-14 | -13.33 | $27.59 | 2738 |
| 2026-05-13 | -11.76 | $27.59 | 3141 |
| 2026-05-12 | -11.11 | $27.59 | 117 |
| 2026-05-11 | -14.29 | $27.58 | 2216 |
| 2026-05-08 | -4.17 | $27.59 | 1305 |
| 2026-05-07 | -12.00 | $27.56 | 309 |
| 2026-05-06 | -4.00 | $27.58 | 1200 |
| 2026-05-05 | 0.00 | $27.57 | 100 |
| 2026-05-04 | 0.00 | $27.56 | 16515 |
| 2026-05-01 | -2.63 | $27.52 | 596 |
| 2026-04-30 | -2.50 | $27.52 | 600 |
| 2026-04-29 | -7.14 | $27.50 | 805 |
| 2026-04-28 | -3.77 | $27.51 | 4237 |
| 2026-04-27 | -4.55 | $27.50 | 169 |
| 2026-04-24 | -1.52 | $27.52 | 566 |
| 2026-04-23 | -1.56 | $27.50 | 600 |
| 2026-04-22 | -1.56 | $27.50 | 200 |
| 2026-04-21 | -1.61 | $27.48 | 854 |
| 2026-04-20 | 0.00 | $27.49 | 900 |
| 2026-04-17 | 0.00 | $27.49 | 611 |
| 2026-04-16 | 0.00 | $27.46 | 712 |
| 2026-04-15 | -1.69 | $27.45 | 609 |
| 2026-04-14 | 0.00 | $27.44 | 3230 |
| 2026-04-13 | 0.00 | $27.39 | 400 |
| 2026-04-10 | 0.00 | $27.37 | 3218 |
| 2026-04-09 | 0.00 | $27.34 | 100 |
| 2026-04-08 | 0.00 | $27.31 | 1768 |
| 2026-04-07 | -5.88 | $27.19 | 1800 |
| 2026-04-06 | 0.00 | $27.21 | 700 |
| 2026-04-02 | -9.09 | $27.17 | 535 |
| 2026-04-01 | -27.27 | $27.11 | 1900 |
| 2026-03-31 | -57.58 | $27.01 | 3200 |
| 2026-03-30 | -87.88 | $26.91 | 1100 |
| 2026-03-27 | -96.30 | $26.94 | 1200 |
| 2026-03-26 | -100.00 | $27.04 | 1140 |
| 2026-03-25 | -33.33 | $27.15 | 974 |
| 2026-03-24 | -60.00 | $27.11 | 1000 |
| 2026-03-23 | -33.33 | $27.15 | 248 |
| 2026-03-20 | -100.00 | $27.05 | 9415 |
| 2026-03-19 | -40.00 | $27.14 | 9507 |
| 2026-03-18 | -26.67 | $27.16 | 553 |
| 2026-03-17 | 0.00 | $27.20 | 1204 |
| 2026-03-16 | -33.33 | $27.14 | 2200 |
| 2026-03-13 | -50.00 | $27.11 | 1421 |
| 2026-03-12 | -37.50 | $27.13 | 3300 |
| 2026-03-11 | -12.50 | $27.17 | 1747 |
| 2026-03-10 | -12.50 | $27.17 | 1100 |
| 2026-03-09 | -31.25 | $27.14 | 3100 |
| 2026-03-06 | -50.00 | $27.11 | 546 |
| 2026-03-05 | -21.05 | $27.15 | 5300 |
| 2026-03-04 | -15.79 | $27.16 | 600 |
| 2026-03-03 | -27.78 | $27.13 | 2100 |
| 2026-03-02 | -11.11 | $27.16 | 10643 |
| 2026-02-27 | -16.67 | $27.15 | 900 |
| 2026-02-26 | -11.11 | $27.16 | 10720 |
| 2026-02-25 | 0.00 | $27.18 | 1636 |
| 2026-02-24 | -26.67 | $27.11 | 1540 |
| 2026-02-23 | -40.00 | $27.09 | 1335 |
| 2026-02-20 | -20.00 | $27.12 | 4003 |
| 2026-02-19 | -40.00 | $27.09 | 4104 |
| 2026-02-18 | -26.67 | $27.11 | 2790 |
| 2026-02-17 | -46.67 | $27.08 | 2800 |
| 2026-02-13 | -60.00 | $27.06 | 3900 |
| 2026-02-12 | -60.00 | $27.06 | 3141 |
| 2026-02-11 | -26.67 | $27.11 | 108 |
| 2026-02-10 | -33.33 | $27.10 | 1200 |
| 2026-02-09 | -20.00 | $27.12 | 2521 |
| 2026-02-06 | -33.33 | $27.10 | 5200 |
| 2026-02-05 | -93.33 | $27.01 | 303 |
| 2026-02-04 | -73.33 | $27.04 | 1400 |
| 2026-02-03 | -33.33 | $27.10 | 737 |
| 2026-02-02 | -6.67 | $27.14 | 3700 |
| 2026-01-30 | -22.22 | $27.11 | 1622 |
| 2026-01-29 | -10.00 | $27.12 | 4900 |
| 2026-01-28 | -6.67 | $27.13 | 537 |
| 2026-01-27 | 0.00 | $27.14 | 6200 |
| 2026-01-26 | -7.41 | $27.10 | 2600 |
| 2026-01-23 | -3.85 | $27.10 | 206 |
| 2026-01-22 | -11.54 | $27.08 | 3015 |
| 2026-01-21 | -15.38 | $27.07 | 1778 |
| 2026-01-20 | -30.77 | $27.03 | 1800 |
| 2026-01-16 | -11.54 | $27.08 | 7600 |
| 2026-01-15 | -14.81 | $27.07 | 3700 |
| 2026-01-14 | -17.65 | $27.05 | 103 |
| 2026-01-13 | -11.76 | $27.07 | 9400 |
| 2026-01-12 | -11.76 | $27.07 | 2111 |
| 2026-01-09 | -3.13 | $27.08 | 7700 |
| 2026-01-08 | -15.63 | $27.04 | 504283 |
| 2026-01-07 | -8.57 | $27.06 | 504300 |
| 2026-01-06 | -17.14 | $27.03 | 4100 |
| 2026-01-05 | -17.14 | $27.03 | 10245 |
| 2026-01-02 | -25.71 | $27.00 | 8101 |
| 2025-12-31 | -13.79 | $26.99 | 2000 |
| 2025-12-30 | -6.90 | $27.01 | 4400 |
| 2025-12-29 | -10.71 | $26.99 | 9700 |
| 2025-12-26 | 0.00 | $27.01 | 2200 |
| 2025-12-24 | 0.00 | $27.01 | 632 |
| 2025-12-23 | -23.08 | $26.94 | 6500 |
| 2025-12-22 | -7.14 | $26.96 | 2035 |
| 2025-12-19 | -3.13 | $26.93 | 1720 |
| 2025-12-18 | -15.63 | $26.89 | 6232 |
| 2025-12-17 | -21.88 | $26.87 | 1023 |
| 2025-12-16 | -6.25 | $26.92 | 1828 |
| 2025-12-15 | -12.50 | $26.90 | 13000 |
| 2025-12-12 | -9.76 | $26.90 | 1700 |
| 2025-12-11 | 0.00 | $26.94 | 131 |
| 2025-12-10 | 0.00 | $26.92 | 500 |
| 2025-12-09 | -2.56 | $26.91 | 3900 |
| 2025-12-08 | -7.69 | $26.89 | 4246 |
| 2025-12-05 | -5.26 | $26.89 | 1507 |
| 2025-12-04 | -5.41 | $26.88 | 2040 |
| 2025-12-03 | -8.11 | $26.87 | 4400 |
| 2025-12-02 | 0.00 | $26.87 | 302 |
| 2025-12-01 | 0.00 | $26.85 | 16300 |
| 2025-11-28 | 0.00 | $26.83 | 113 |
| 2025-11-26 | -3.33 | $26.82 | 4700 |
| 2025-11-25 | -16.13 | $26.79 | 1043 |
| 2025-11-24 | -29.03 | $26.75 | 6700 |
| 2025-11-21 | -51.61 | $26.68 | 60200 |
| 2025-11-20 | -64.52 | $26.64 | 300 |
| 2025-11-19 | -48.39 | $26.69 | 11449 |
| 2025-11-18 | -51.61 | $26.68 | 3535 |
| 2025-11-17 | -41.94 | $26.71 | 1800 |
| 2025-11-14 | -38.71 | $26.72 | 11100 |
| 2025-11-13 | -72.22 | $26.71 | 4100 |
| 2025-11-12 | -36.84 | $26.77 | 2700 |
| 2025-11-11 | -36.84 | $26.77 | 1212 |
| 2025-11-10 | -26.32 | $26.79 | 1059 |
| 2025-11-07 | -68.42 | $26.71 | 1300 |
| 2025-11-06 | -47.83 | $26.73 | 2027 |
| 2025-11-05 | -30.43 | $26.77 | 700 |
| 2025-11-04 | -47.83 | $26.73 | 2500 |
| 2025-11-03 | -13.04 | $26.81 | 2249 |
| 2025-10-31 | -11.43 | $26.80 | 2300 |
| 2025-10-30 | -14.29 | $26.79 | 400 |
| 2025-10-29 | -5.71 | $26.82 | 6900 |
| 2025-10-28 | -2.86 | $26.83 | 915 |
| 2025-10-27 | -5.71 | $26.82 | 5200 |
| 2025-10-24 | 0.00 | $26.79 | 2108 |
| 2025-10-23 | -6.90 | $26.76 | 2635 |
| 2025-10-22 | -14.29 | $26.73 | 15400 |
| 2025-10-21 | -14.29 | $26.73 | 2100 |
| 2025-10-20 | 0.00 | $26.75 | 416 |
| 2025-10-17 | 0.00 | $26.71 | 15197 |
| 2025-10-16 | -18.18 | $26.67 | 15200 |
| 2025-10-15 | -18.18 | $26.67 | 1123 |
| 2025-10-14 | -18.18 | $26.67 | 2120 |
| 2025-10-13 | -9.09 | $26.69 | 7400 |
| 2025-10-10 | -40.91 | $26.62 | 4621 |
| 2025-10-09 | 0.00 | $26.71 | 6800 |
| 2025-10-08 | 0.00 | $26.70 | 2715 |
| 2025-10-07 | -9.52 | $26.68 | 9617 |
| 2025-10-06 | 0.00 | $26.70 | 4400 |
| 2025-10-03 | -8.00 | $26.67 | 800 |
| 2025-10-02 | -4.00 | $26.68 | 5548 |
| 2025-10-01 | 0.00 | $26.68 | 2400 |
| 2025-09-30 | 0.00 | $26.65 | 600 |
| 2025-09-29 | -3.45 | $26.63 | 200 |
| 2025-09-26 | -3.45 | $26.63 | 8434 |
| 2025-09-25 | -17.24 | $26.59 | 5810 |
| 2025-09-24 | -10.34 | $26.61 | 6964 |
| 2025-09-23 | -10.34 | $26.61 | 7000 |
| 2025-09-22 | 0.00 | $26.64 | 636 |
| 2025-09-19 | -7.14 | $26.61 | 3901 |
| 2025-09-18 | -3.45 | $26.61 | 1802 |
| 2025-09-17 | -10.00 | $26.59 | 2838 |
| 2025-09-16 | -3.70 | $26.58 | 2400 |
| 2025-09-15 | 0.00 | $26.59 | 3407 |
| 2025-09-12 | -3.85 | $26.57 | 105 |
| 2025-09-11 | -19.23 | $26.53 | 6607 |
| 2025-09-10 | 0.00 | $26.53 | 3707 |
| 2025-09-09 | -30.00 | $26.46 | 9715 |
| 2025-09-08 | 0.00 | $26.51 | 3639 |
| 2025-09-05 | -10.53 | $26.49 | 600 |
| 2025-09-04 | 0.00 | $26.47 | 504 |
| 2025-09-03 | -5.26 | $26.45 | 6808 |
| 2025-09-02 | -26.32 | $26.41 | 2727 |
| 2025-08-29 | -10.53 | $26.44 | 4038 |
| 2025-08-28 | -4.35 | $26.45 | 13720 |
| 2025-08-27 | -8.70 | $26.44 | 7200 |
| 2025-08-26 | -17.39 | $26.42 | 6015 |
| 2025-08-25 | -13.04 | $26.43 | 521 |
| 2025-08-22 | 0.00 | $26.46 | 600 |
| 2025-08-21 | -47.83 | $26.35 | 6800 |
| 2025-08-20 | -39.13 | $26.37 | 809 |
| 2025-08-19 | -33.33 | $26.38 | 300 |
| 2025-08-18 | -16.67 | $26.42 | 7040 |
| 2025-08-15 | -16.67 | $26.42 | 3702 |
| 2025-08-14 | -16.00 | $26.42 | 9700 |
| 2025-08-13 | -11.11 | $26.43 | 1700 |
| 2025-08-12 | -10.71 | $26.43 | 6924 |
| 2025-08-11 | -8.70 | $26.38 | 8235 |
| 2025-08-08 | 0.00 | $26.40 | 8235 |
| 2025-08-07 | -13.64 | $26.35 | 8235 |
| 2025-08-06 | 0.00 | $26.35 | 11200 |
| 2025-08-05 | -11.11 | $26.31 | 690 |
| 2025-08-04 | 0.00 | $26.33 | 700 |
| 2025-08-01 | -33.33 | $26.26 | 2302 |
| 2025-07-31 | -23.81 | $26.28 | 10000 |
| 2025-07-30 | -19.05 | $26.29 | 7200 |
| 2025-07-29 | -9.52 | $26.30 | 12940 |
| 2025-07-28 | -4.76 | $26.31 | 13547 |
| 2025-07-25 | -9.52 | $26.27 | 2000 |
| 2025-07-24 | -13.64 | $26.26 | 10401 |
| 2025-07-23 | -27.27 | $26.23 | 29800 |
| 2025-07-22 | -21.74 | $26.24 | 6946 |
| 2025-07-21 | -10.34 | $26.26 | 17700 |
| 2025-07-18 | -6.45 | $26.23 | 3520 |
| 2025-07-17 | -3.13 | $26.24 | 19234 |
| 2025-07-16 | -13.33 | $26.19 | 5831 |
| 2025-07-15 | -13.33 | $26.19 | 2926 |
| 2025-07-14 | -6.45 | $26.20 | 16800 |
| 2025-07-11 | -9.68 | $26.19 | 4500 |
| 2025-07-10 | -12.90 | $26.18 | 14100 |
| 2025-07-09 | -9.68 | $26.19 | 16000 |
| 2025-07-08 | -16.13 | $26.16 | 8904 |
| 2025-07-07 | -19.35 | $26.15 | 10300 |
| 2025-07-03 | -9.68 | $26.18 | 5900 |
| 2025-07-02 | -6.45 | $26.17 | 1200 |
| 2025-07-01 | -19.35 | $26.13 | 19327 |
| 2025-06-30 | -5.26 | $26.16 | 1921 |
| 2025-06-27 | -10.53 | $26.14 | 14744 |
| 2025-06-26 | -2.94 | $26.13 | 12000 |
| 2025-06-25 | 0.00 | $26.10 | 14907 |
| 2025-06-24 | -2.22 | $26.08 | 16000 |
| 2025-06-23 | -4.88 | $26.01 | 13223 |
| 2025-06-20 | -10.26 | $25.97 | 10614 |
| 2025-06-18 | -20.51 | $25.93 | 7400 |
| 2025-06-17 | -15.38 | $25.95 | 9400 |
| 2025-06-16 | -2.56 | $26.00 | 492638 |
| 2025-06-13 | -4.08 | $25.94 | 25006 |
| 2025-06-12 | 0.00 | $26.00 | 15130 |
| 2025-06-11 | -1.37 | $25.97 | 9441 |
| 2025-06-10 | -0.70 | $25.95 | 4600 |
| 2025-06-09 | 0.00 | $25.96 | 10200 |
| 2025-06-06 | -3.50 | $25.91 | 30746 |
| 2025-06-05 | -3.50 | $25.91 | 38400 |
| 2025-06-04 | -2.14 | $25.90 | 19200 |
| 2025-06-03 | -0.71 | $25.92 | 60300 |
| 2025-06-02 | 0.00 | $25.91 | 245609 |
| 2025-05-30 | -3.03 | $25.81 | 5617 |
| 2025-05-29 | -3.03 | $25.81 | 7775 |
| 2025-05-28 | -0.72 | $25.81 | 6200 |
| 2025-05-27 | 0.00 | $25.81 | 4742 |
| 2025-05-23 | -5.26 | $25.70 | 2645 |
| 2025-05-22 | -2.26 | $25.74 | 4617 |
| 2025-05-21 | -6.02 | $25.69 | 1000 |
| 2025-05-20 | -2.03 | $25.74 | 800 |
| 2025-05-19 | -1.11 | $25.74 | 7800 |
| 2025-05-16 | -2.05 | $25.72 | 4600 |
| 2025-05-15 | 0.00 | $25.70 | 1600 |
| 2025-05-14 | 0.00 | $25.68 | 19306 |
| 2025-05-13 | -0.54 | $25.65 | 11600 |
| 2025-05-12 | 0.00 | $25.53 | 22100 |
| 2025-05-09 | -4.32 | $25.14 | 900 |
| 2025-05-08 | -5.04 | $25.13 | 2800 |
| 2025-05-07 | -9.85 | $25.00 | 200 |
| 2025-05-06 | -11.36 | $24.98 | 143 |
| 2025-05-05 | -3.97 | $25.07 | 1700 |
| 2025-05-02 | 0.00 | $25.13 | 2000 |
| 2025-05-01 | -0.75 | $24.95 | 400 |
| 2025-04-30 | 0.00 | $24.83 | 1400 |
| 2025-04-29 | -2.52 | $24.78 | 9204 |
| 2025-04-28 | -6.84 | $24.71 | 1410 |
| 2025-04-25 | -6.84 | $24.71 | 610 |
| 2025-04-24 | -25.20 | $24.57 | 300 |
| 2025-04-23 | -54.11 | $24.29 | 1249 |
| 2025-04-22 | -69.18 | $24.07 | 1220 |
| 2025-04-21 | -84.93 | $23.84 | 1700 |
| 2025-04-17 | -68.49 | $24.08 | 1900 |
| 2025-04-16 | -67.12 | $24.10 | 2724 |
| 2025-04-15 | -45.21 | $24.42 | 10701 |
| 2025-04-14 | -44.52 | $24.43 | 5549 |
| 2025-04-11 | -44.52 | $24.43 | 519 |
| 2025-04-10 | -52.74 | $24.31 | 1531 |
| 2025-04-09 | -32.88 | $24.60 | 3100 |
| 2025-04-08 | -86.99 | $23.81 | 3100 |
| 2025-04-07 | -84.93 | $23.84 | 23337 |
| 2025-04-04 | -100.00 | $23.86 | 5100 |
| 2025-04-03 | -100.00 | $24.25 | 26200 |
| 2025-04-02 | -43.94 | $24.79 | 301 |
| 2025-04-01 | -59.09 | $24.69 | 1140 |
| 2025-03-31 | -74.24 | $24.59 | 91300 |
| 2025-03-28 | -84.75 | $24.60 | 1000 |
| 2025-03-27 | -40.68 | $24.86 | 4300 |
| 2025-03-26 | -41.18 | $24.91 | 14025 |
| 2025-03-25 | -20.59 | $25.05 | 2500 |
| 2025-03-24 | -29.41 | $24.99 | 1500 |
| 2025-03-21 | -64.00 | $24.78 | 2010 |
| 2025-03-20 | -68.67 | $24.77 | 1030 |
| 2025-03-19 | -66.27 | $24.79 | 900 |
| 2025-03-18 | -80.72 | $24.67 | 1604 |
| 2025-03-17 | -63.86 | $24.81 | 738 |
| 2025-03-14 | -71.08 | $24.75 | 3431 |
| 2025-03-13 | -96.39 | $24.54 | 2813 |
| 2025-03-12 | -85.53 | $24.69 | 6142 |
| 2025-03-11 | -93.42 | $24.63 | 1800 |
| 2025-03-10 | -98.65 | $24.61 | 2700 |
| 2025-03-07 | -75.47 | $24.94 | 1000 |
| 2025-03-06 | -100.00 | $24.83 | 3800 |
| 2025-03-05 | -59.18 | $25.05 | 600 |
| 2025-03-04 | -81.63 | $24.94 | 10510 |
| 2025-03-03 | -100.00 | $24.95 | 1800 |
| 2025-02-28 | -70.27 | $25.08 | 5224 |
| 2025-02-27 | -100.00 | $24.99 | 16310 |
| 2025-02-26 | -69.23 | $25.16 | 200 |
| 2025-02-25 | -80.77 | $25.13 | 6800 |
| 2025-02-24 | -37.50 | $25.22 | 8129 |
| 2025-02-21 | -31.25 | $25.24 | 109600 |
| 2025-02-20 | -9.38 | $25.31 | 9032 |
| 2025-02-19 | -3.13 | $25.33 | 7109 |
| 2025-02-18 | 0.00 | $25.32 | 1034 |
| 2025-02-14 | 0.00 | $25.32 | 3737 |
| 2025-02-13 | 0.00 | $25.27 | 113 |
| 2025-02-12 | -4.35 | $25.23 | 1049 |
| 2025-02-11 | 0.00 | $25.24 | 900 |
| 2025-02-10 | 0.00 | $25.23 | 140 |
| 2025-02-07 | -8.11 | $25.18 | 600 |
| 2025-02-06 | -2.70 | $25.20 | 5348 |
| 2025-02-05 | 0.00 | $25.20 | 1047 |
| 2025-02-04 | -13.89 | $25.15 | 2803 |
| 2025-02-03 | -22.22 | $25.12 | 4200 |
| 2025-01-31 | -22.22 | $25.12 | 700 |
| 2025-01-30 | -16.67 | $25.14 | 200 |
| 2025-01-29 | -22.22 | $25.12 | 7100 |
| 2025-01-28 | -19.44 | $25.13 | 121 |
| 2025-01-27 | -47.22 | $25.03 | 1600 |
| 2025-01-24 | -5.56 | $25.18 | 4136 |
| 2025-01-23 | -5.56 | $25.18 | 2800 |
| 2025-01-22 | -2.78 | $25.19 | 1844 |
| 2025-01-21 | 0.00 | $25.12 | 12847 |
| 2025-01-17 | -10.71 | $25.09 | 2600 |
| 2025-01-16 | -23.08 | $25.04 | 2014 |
| 2025-01-15 | -23.08 | $25.04 | 1307 |
| 2025-01-14 | -76.92 | $24.90 | 2636 |
| 2025-01-13 | -80.77 | $24.89 | 8731 |
| 2025-01-10 | -76.00 | $24.91 | 4100 |
| 2025-01-08 | -56.00 | $24.96 | 1300 |
| 2025-01-07 | -42.11 | $24.96 | 5832 |
| 2025-01-06 | -5.26 | $25.03 | 3728 |
| 2025-01-03 | -26.32 | $24.99 | 1400 |
| 2025-01-02 | -73.68 | $24.90 | 7839 |
| 2024-12-31 | -68.42 | $24.91 | 1314 |
| 2024-12-30 | -42.86 | $24.95 | 6019 |
| 2024-12-27 | -19.23 | $24.99 | 443 |
| 2024-12-26 | 0.00 | $25.04 | 17527 |
| 2024-12-24 | -3.33 | $25.02 | 2341 |
| 2024-12-23 | -23.33 | $24.96 | 3644 |
| 2024-12-20 | -36.36 | $24.91 | 15800 |
| 2024-12-19 | -43.24 | $24.87 | 3300 |
| 2024-12-18 | -32.50 | $24.90 | 10500 |
| 2024-12-17 | -2.50 | $25.02 | 1330 |
| 2024-12-16 | 0.00 | $25.03 | 1000 |
| 2024-12-13 | -2.63 | $25.00 | 27200 |
| 2024-12-12 | -10.53 | $24.97 | 2700 |
| 2024-12-11 | 0.00 | $24.99 | 3000 |
| 2024-12-10 | -6.25 | $24.93 | 500 |
| 2024-12-09 | -3.13 | $24.94 | 4947 |
| 2024-12-06 | -3.13 | $24.94 | 800 |
| 2024-12-05 | -12.50 | $24.91 | 8710 |
| 2024-12-04 | -3.03 | $24.94 | 6015 |
| 2024-12-03 | -2.78 | $24.87 | 234 |
| 2024-12-02 | -2.56 | $24.87 | 10241 |
| 2024-11-29 | 0.00 | $24.83 | 4616 |
| 2024-11-27 | -12.12 | $24.77 | 700 |
| 2024-11-26 | -9.09 | $24.78 | 1114 |
| 2024-11-25 | -15.15 | $24.76 | 500 |
| 2024-11-22 | -18.18 | $24.75 | 1900 |
| 2024-11-21 | -24.24 | $24.73 | 913 |
| 2024-11-20 | -33.33 | $24.70 | 1218 |
| 2024-11-19 | -27.27 | $24.72 | 809 |
| 2024-11-18 | -39.39 | $24.68 | 901 |
| 2024-11-15 | -51.52 | $24.64 | 110 |
| 2024-11-14 | -15.15 | $24.76 | 5100 |
| 2024-11-13 | -11.11 | $24.77 | 2907 |
| 2024-11-12 | -11.11 | $24.77 | 500 |
| 2024-11-11 | -11.11 | $24.77 | 53332 |
| 2024-11-08 | -8.33 | $24.78 | 121 |
| 2024-11-07 | -19.44 | $24.74 | 1700 |
| 2024-11-06 | -38.89 | $24.67 | 5217 |
| 2024-11-05 | -50.00 | $24.54 | 3005 |
| 2024-11-04 | -52.00 | $24.50 | 3900 |
| 2024-11-01 | -48.00 | $24.51 | 300 |
| 2024-10-31 | -60.00 | $24.48 | 214 |
| 2024-10-30 | -10.71 | $24.60 | 1608 |
| 2024-10-29 | 0.00 | $24.63 | 5646 |
| 2024-10-28 | -33.33 | $24.53 | 2612 |
| 2024-10-25 | -11.11 | $24.59 | 8900 |
| 2024-10-24 | -26.09 | $24.52 | 1500 |
| 2024-10-23 | -39.13 | $24.49 | 1100 |
| 2024-10-22 | 0.00 | $24.58 | 400 |
| 2024-10-21 | -5.00 | $24.54 | 2435 |
| 2024-10-18 | -5.00 | $24.54 | 1100 |
| 2024-10-17 | -18.18 | $24.51 | 2004 |
| 2024-10-16 | -18.18 | $24.51 | 1236 |
| 2024-10-15 | -16.67 | $24.50 | 67500 |
| 2024-10-14 | 0.00 | $24.55 | 2800 |
| 2024-10-11 | 0.00 | $24.53 | 600 |
| 2024-10-10 | -6.45 | $24.50 | 5100 |
| 2024-10-09 | 0.00 | $24.50 | 1100 |
| 2024-10-08 | 0.00 | $24.48 | 7600 |
| 2024-10-07 | -14.58 | $24.40 | 1505 |
| 2024-10-04 | -5.88 | $24.44 | 676300 |
| 2024-10-03 | -15.38 | $24.39 | 2000 |
| 2024-10-02 | -11.54 | $24.41 | 72400 |
| 2024-10-01 | -11.54 | $24.41 | 4708 |
| 2024-09-30 | 0.00 | $24.47 | 3400 |
| 2024-09-27 | -1.92 | $24.46 | 1000 |
| 2024-09-26 | -3.85 | $24.45 | 1400 |
| 2024-09-25 | -3.92 | $24.44 | 600 |
| 2024-09-24 | -5.88 | $24.43 | 700 |
| 2024-09-23 | -2.17 | $24.40 | 70540 |
| 2024-09-20 | 0.00 | $24.38 | 4909 |
| 2024-09-19 | -4.65 | $24.36 | 2437 |
| 2024-09-18 | -11.76 | $24.25 | 300 |
| 2024-09-17 | -14.71 | $24.24 | 3100 |
| 2024-09-16 | -12.50 | $24.23 | 1125 |
| 2024-09-13 | 0.00 | $24.27 | 3031 |
| 2024-09-12 | -15.63 | $24.22 | 548 |
| 2024-09-11 | -31.25 | $24.17 | 4812 |
| 2024-09-10 | -60.61 | $24.07 | 8640 |
| 2024-09-09 | -63.41 | $24.01 | 9000 |
| 2024-09-06 | -70.45 | $23.96 | 2100 |
| 2024-09-05 | -38.46 | $24.07 | 24634 |
| 2024-09-04 | -35.85 | $24.08 | 3316 |
| 2024-09-03 | -30.00 | $24.09 | 14232 |
| 2024-08-30 | -6.45 | $24.23 | 300 |
| 2024-08-29 | -17.74 | $24.16 | 2317 |
| 2024-08-28 | -16.13 | $24.17 | 6246 |
| 2024-08-27 | -8.06 | $24.22 | 7300 |
| 2024-08-26 | -8.06 | $24.22 | 14039 |
| 2024-08-23 | -1.61 | $24.26 | 14400 |
| 2024-08-22 | -17.74 | $24.16 | 2500 |
| 2024-08-21 | -3.23 | $24.25 | 5400 |
| 2024-08-20 | -5.08 | $24.21 | 2312 |
| 2024-08-19 | -1.75 | $24.21 | 12907 |
| 2024-08-16 | -5.66 | $24.15 | 16700 |
| 2024-08-15 | 0.00 | $24.13 | 4520 |
| 2024-08-14 | -15.56 | $24.03 | 52500 |
| 2024-08-13 | -25.53 | $24.00 | 17000 |
| 2024-08-12 | -52.73 | $23.91 | 54600 |
| 2024-08-09 | -57.89 | $23.89 | 7019 |
| 2024-08-08 | -64.91 | $23.85 | 7444 |
| 2024-08-07 | -84.21 | $23.74 | 7900 |
| 2024-08-06 | -72.88 | $23.81 | 15565 |
| 2024-08-05 | -77.97 | $23.78 | 338339 |
| 2024-08-02 | -90.70 | $23.85 | 31703 |
| 2024-08-01 | -80.49 | $23.91 | 14000 |
| 2024-07-31 | -51.22 | $24.03 | 20033 |
| 2024-07-30 | -92.68 | $23.86 | 10000 |
| 2024-07-29 | -79.49 | $23.93 | 1316 |
| 2024-07-26 | -84.62 | $23.91 | 29900 |
| 2024-07-25 | -94.87 | $23.87 | 12817 |
| 2024-07-24 | -94.12 | $23.92 | 19803 |
| 2024-07-23 | -50.00 | $24.08 | 11707 |
| 2024-07-22 | -46.85 | $24.09 | 2461 |
| 2024-07-19 | -71.83 | $24.01 | 48245 |
| 2024-07-18 | -56.21 | $24.06 | 7114 |
| 2024-07-17 | -53.09 | $24.07 | 11051 |
| 2024-07-16 | -16.22 | $24.18 | 10235 |
| 2024-07-15 | -16.22 | $24.18 | 3237 |
| 2024-07-12 | -24.32 | $24.15 | 5577 |
| 2024-07-11 | -26.83 | $24.14 | 18182 |
| 2024-07-10 | -6.25 | $24.21 | 9900 |
| 2024-07-09 | -2.17 | $24.19 | 33625 |
| 2024-07-08 | -2.27 | $24.17 | 8860 |
| 2024-07-05 | -2.33 | $24.16 | 163749 |
| 2024-07-03 | 0.00 | $24.10 | 5787 |
| 2024-07-02 | -2.22 | $24.06 | 28530 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
32.69
2026-07-24
Close Price
$27.41
Vol: 7300Average Directional Index - Detailed Analysis
Minimum
5.19
Average
29.18
Maximum
75.00
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 32.69 | $27.41 | 7300 |
| 2026-07-23 | 34.36 | $27.45 | 5246 |
| 2026-07-22 | 36.11 | $27.55 | 9300 |
| 2026-07-21 | 37.42 | $27.55 | 2918 |
| 2026-07-20 | 38.80 | $27.47 | 550 |
| 2026-07-17 | 40.25 | $27.48 | 708 |
| 2026-07-16 | 41.81 | $27.53 | 54800 |
| 2026-07-15 | 42.58 | $27.60 | 100 |
| 2026-07-14 | 42.99 | $27.61 | 6213 |
| 2026-07-13 | 43.43 | $27.56 | 12500 |
| 2026-07-10 | 44.00 | $27.62 | 1500 |
| 2026-07-09 | 44.32 | $27.61 | 2700 |
| 2026-07-08 | 44.74 | $27.52 | 12800 |
| 2026-07-07 | 45.44 | $27.50 | 6600 |
| 2026-07-06 | 46.02 | $27.59 | 5049 |
| 2026-07-02 | 46.37 | $27.53 | 610 |
| 2026-07-01 | 46.73 | $27.58 | 12445 |
| 2026-06-30 | 47.02 | $27.63 | 2240 |
| 2026-06-29 | 47.03 | $27.56 | 3138 |
| 2026-06-26 | 47.17 | $27.49 | 3439 |
| 2026-06-25 | 47.39 | $27.51 | 5506 |
| 2026-06-24 | 47.48 | $27.49 | 26514 |
| 2026-06-23 | 47.58 | $27.52 | 79600 |
| 2026-06-22 | 47.63 | $27.61 | 7100 |
| 2026-06-18 | 47.35 | $27.63 | 5000 |
| 2026-06-17 | 46.87 | $27.52 | 7200 |
| 2026-06-16 | 46.42 | $27.63 | 7722 |
| 2026-06-15 | 45.56 | $27.67 | 5023 |
| 2026-06-12 | 44.48 | $27.58 | 11800 |
| 2026-06-11 | 43.43 | $27.53 | 138317 |
| 2026-06-10 | 42.34 | $27.42 | 22614 |
| 2026-06-09 | 41.25 | $27.46 | 6600 |
| 2026-06-08 | 40.09 | $27.51 | 14700 |
| 2026-06-05 | 38.25 | $27.49 | 17700 |
| 2026-06-04 | 36.31 | $27.68 | 51100 |
| 2026-06-03 | 33.65 | $27.68 | 7509 |
| 2026-06-02 | 30.77 | $27.67 | 14645 |
| 2026-06-01 | 27.75 | $27.66 | 91000 |
| 2026-05-29 | 24.57 | $27.65 | 154100 |
| 2026-05-28 | 24.15 | $27.65 | 100 |
| 2026-05-27 | 23.27 | $27.63 | 947 |
| 2026-05-26 | 22.40 | $27.63 | 100 |
| 2026-05-22 | 21.56 | $27.62 | 700 |
| 2026-05-21 | 20.66 | $27.62 | 4218 |
| 2026-05-20 | 19.78 | $27.59 | 17430 |
| 2026-05-19 | 18.86 | $27.59 | 2600 |
| 2026-05-18 | 17.88 | $27.60 | 100 |
| 2026-05-15 | 18.05 | $27.61 | 100 |
| 2026-05-14 | 18.10 | $27.59 | 2738 |
| 2026-05-13 | 18.15 | $27.59 | 3141 |
| 2026-05-12 | 18.29 | $27.59 | 117 |
| 2026-05-11 | 18.21 | $27.58 | 2216 |
| 2026-05-08 | 18.12 | $27.59 | 1305 |
| 2026-05-07 | 17.69 | $27.56 | 309 |
| 2026-05-06 | 17.52 | $27.58 | 1200 |
| 2026-05-05 | 17.35 | $27.57 | 100 |
| 2026-05-04 | 16.83 | $27.56 | 16515 |
| 2026-05-01 | 16.35 | $27.52 | 596 |
| 2026-04-30 | 16.04 | $27.52 | 600 |
| 2026-04-29 | 15.78 | $27.50 | 805 |
| 2026-04-28 | 15.51 | $27.51 | 4237 |
| 2026-04-27 | 15.34 | $27.50 | 169 |
| 2026-04-24 | 15.23 | $27.52 | 566 |
| 2026-04-23 | 14.93 | $27.50 | 600 |
| 2026-04-22 | 14.80 | $27.50 | 200 |
| 2026-04-21 | 14.40 | $27.48 | 854 |
| 2026-04-20 | 14.15 | $27.49 | 900 |
| 2026-04-17 | 13.89 | $27.49 | 611 |
| 2026-04-16 | 13.38 | $27.46 | 712 |
| 2026-04-15 | 12.98 | $27.45 | 609 |
| 2026-04-14 | 12.57 | $27.44 | 3230 |
| 2026-04-13 | 12.23 | $27.39 | 400 |
| 2026-04-10 | 12.12 | $27.37 | 3218 |
| 2026-04-09 | 12.11 | $27.34 | 100 |
| 2026-04-08 | 12.25 | $27.31 | 1768 |
| 2026-04-07 | 12.55 | $27.19 | 1800 |
| 2026-04-06 | 12.86 | $27.21 | 700 |
| 2026-04-02 | 13.30 | $27.17 | 535 |
| 2026-04-01 | 13.51 | $27.11 | 1900 |
| 2026-03-31 | 13.68 | $27.01 | 3200 |
| 2026-03-30 | 13.25 | $26.91 | 1100 |
| 2026-03-27 | 11.57 | $26.94 | 1200 |
| 2026-03-26 | 10.02 | $27.04 | 1140 |
| 2026-03-25 | 8.89 | $27.15 | 974 |
| 2026-03-24 | 8.35 | $27.11 | 1000 |
| 2026-03-23 | 7.58 | $27.15 | 248 |
| 2026-03-20 | 7.26 | $27.05 | 9415 |
| 2026-03-19 | 6.61 | $27.14 | 9507 |
| 2026-03-18 | 6.22 | $27.16 | 553 |
| 2026-03-17 | 6.40 | $27.20 | 1204 |
| 2026-03-16 | 6.70 | $27.14 | 2200 |
| 2026-03-13 | 6.80 | $27.11 | 1421 |
| 2026-03-12 | 6.81 | $27.13 | 3300 |
| 2026-03-11 | 6.53 | $27.17 | 1747 |
| 2026-03-10 | 6.65 | $27.17 | 1100 |
| 2026-03-09 | 6.78 | $27.14 | 3100 |
| 2026-03-06 | 6.63 | $27.11 | 546 |
| 2026-03-05 | 6.81 | $27.15 | 5300 |
| 2026-03-04 | 7.00 | $27.16 | 600 |
| 2026-03-03 | 7.09 | $27.13 | 2100 |
| 2026-03-02 | 7.19 | $27.16 | 10643 |
| 2026-02-27 | 7.26 | $27.15 | 900 |
| 2026-02-26 | 7.42 | $27.16 | 10720 |
| 2026-02-25 | 7.50 | $27.18 | 1636 |
| 2026-02-24 | 7.37 | $27.11 | 1540 |
| 2026-02-23 | 7.73 | $27.09 | 1335 |
| 2026-02-20 | 7.81 | $27.12 | 4003 |
| 2026-02-19 | 8.16 | $27.09 | 4104 |
| 2026-02-18 | 8.34 | $27.11 | 2790 |
| 2026-02-17 | 8.73 | $27.08 | 2800 |
| 2026-02-13 | 8.93 | $27.06 | 3900 |
| 2026-02-12 | 9.13 | $27.06 | 3141 |
| 2026-02-11 | 9.44 | $27.11 | 108 |
| 2026-02-10 | 9.40 | $27.10 | 1200 |
| 2026-02-09 | 9.35 | $27.12 | 2521 |
| 2026-02-06 | 9.31 | $27.10 | 5200 |
| 2026-02-05 | 9.42 | $27.01 | 303 |
| 2026-02-04 | 9.42 | $27.04 | 1400 |
| 2026-02-03 | 9.50 | $27.10 | 737 |
| 2026-02-02 | 9.81 | $27.14 | 3700 |
| 2026-01-30 | 10.03 | $27.11 | 1622 |
| 2026-01-29 | 10.56 | $27.12 | 4900 |
| 2026-01-28 | 11.11 | $27.13 | 537 |
| 2026-01-27 | 11.29 | $27.14 | 6200 |
| 2026-01-26 | 11.57 | $27.10 | 2600 |
| 2026-01-23 | 12.04 | $27.10 | 206 |
| 2026-01-22 | 12.62 | $27.08 | 3015 |
| 2026-01-21 | 13.23 | $27.07 | 1778 |
| 2026-01-20 | 13.49 | $27.03 | 1800 |
| 2026-01-16 | 13.77 | $27.08 | 7600 |
| 2026-01-15 | 14.42 | $27.07 | 3700 |
| 2026-01-14 | 15.10 | $27.05 | 103 |
| 2026-01-13 | 15.42 | $27.07 | 9400 |
| 2026-01-12 | 16.11 | $27.07 | 2111 |
| 2026-01-09 | 16.83 | $27.08 | 7700 |
| 2026-01-08 | 17.32 | $27.04 | 504283 |
| 2026-01-07 | 17.44 | $27.06 | 504300 |
| 2026-01-06 | 17.72 | $27.03 | 4100 |
| 2026-01-05 | 17.71 | $27.03 | 10245 |
| 2026-01-02 | 17.71 | $27.00 | 8101 |
| 2025-12-31 | 17.70 | $26.99 | 2000 |
| 2025-12-30 | 16.99 | $27.01 | 4400 |
| 2025-12-29 | 17.23 | $26.99 | 9700 |
| 2025-12-26 | 17.38 | $27.01 | 2200 |
| 2025-12-24 | 17.62 | $27.01 | 632 |
| 2025-12-23 | 17.86 | $26.94 | 6500 |
| 2025-12-22 | 18.03 | $26.96 | 2035 |
| 2025-12-19 | 18.00 | $26.93 | 1720 |
| 2025-12-18 | 17.55 | $26.89 | 6232 |
| 2025-12-17 | 16.85 | $26.87 | 1023 |
| 2025-12-16 | 16.12 | $26.92 | 1828 |
| 2025-12-15 | 15.36 | $26.90 | 13000 |
| 2025-12-12 | 15.15 | $26.90 | 1700 |
| 2025-12-11 | 15.13 | $26.94 | 131 |
| 2025-12-10 | 15.34 | $26.92 | 500 |
| 2025-12-09 | 15.37 | $26.91 | 3900 |
| 2025-12-08 | 15.31 | $26.89 | 4246 |
| 2025-12-05 | 15.85 | $26.89 | 1507 |
| 2025-12-04 | 16.51 | $26.88 | 2040 |
| 2025-12-03 | 17.28 | $26.87 | 4400 |
| 2025-12-02 | 18.18 | $26.87 | 302 |
| 2025-12-01 | 18.86 | $26.85 | 16300 |
| 2025-11-28 | 19.38 | $26.83 | 113 |
| 2025-11-26 | 19.74 | $26.82 | 4700 |
| 2025-11-25 | 20.02 | $26.79 | 1043 |
| 2025-11-24 | 20.03 | $26.75 | 6700 |
| 2025-11-21 | 19.64 | $26.68 | 60200 |
| 2025-11-20 | 18.54 | $26.64 | 300 |
| 2025-11-19 | 17.48 | $26.69 | 11449 |
| 2025-11-18 | 16.43 | $26.68 | 3535 |
| 2025-11-17 | 15.47 | $26.71 | 1800 |
| 2025-11-14 | 14.52 | $26.72 | 11100 |
| 2025-11-13 | 13.51 | $26.71 | 4100 |
| 2025-11-12 | 13.54 | $26.77 | 2700 |
| 2025-11-11 | 14.09 | $26.77 | 1212 |
| 2025-11-10 | 14.68 | $26.79 | 1059 |
| 2025-11-07 | 15.23 | $26.71 | 1300 |
| 2025-11-06 | 15.42 | $26.73 | 2027 |
| 2025-11-05 | 15.81 | $26.77 | 700 |
| 2025-11-04 | 16.42 | $26.73 | 2500 |
| 2025-11-03 | 17.07 | $26.81 | 2249 |
| 2025-10-31 | 16.86 | $26.80 | 2300 |
| 2025-10-30 | 16.93 | $26.79 | 400 |
| 2025-10-29 | 17.11 | $26.82 | 6900 |
| 2025-10-28 | 16.89 | $26.83 | 915 |
| 2025-10-27 | 16.74 | $26.82 | 5200 |
| 2025-10-24 | 16.59 | $26.79 | 2108 |
| 2025-10-23 | 16.91 | $26.76 | 2635 |
| 2025-10-22 | 17.34 | $26.73 | 15400 |
| 2025-10-21 | 18.13 | $26.73 | 2100 |
| 2025-10-20 | 18.58 | $26.75 | 416 |
| 2025-10-17 | 19.28 | $26.71 | 15197 |
| 2025-10-16 | 20.11 | $26.67 | 15200 |
| 2025-10-15 | 20.87 | $26.67 | 1123 |
| 2025-10-14 | 21.28 | $26.67 | 2120 |
| 2025-10-13 | 21.72 | $26.69 | 7400 |
| 2025-10-10 | 22.17 | $26.62 | 4621 |
| 2025-10-09 | 22.41 | $26.71 | 6800 |
| 2025-10-08 | 23.24 | $26.70 | 2715 |
| 2025-10-07 | 23.98 | $26.68 | 9617 |
| 2025-10-06 | 24.65 | $26.70 | 4400 |
| 2025-10-03 | 25.35 | $26.67 | 800 |
| 2025-10-02 | 24.92 | $26.68 | 5548 |
| 2025-10-01 | 24.46 | $26.68 | 2400 |
| 2025-09-30 | 24.07 | $26.65 | 600 |
| 2025-09-29 | 23.94 | $26.63 | 200 |
| 2025-09-26 | 24.02 | $26.63 | 8434 |
| 2025-09-25 | 24.10 | $26.59 | 5810 |
| 2025-09-24 | 24.19 | $26.61 | 6964 |
| 2025-09-23 | 23.80 | $26.61 | 7000 |
| 2025-09-22 | 23.40 | $26.64 | 636 |
| 2025-09-19 | 22.97 | $26.61 | 3901 |
| 2025-09-18 | 22.60 | $26.61 | 1802 |
| 2025-09-17 | 22.28 | $26.59 | 2838 |
| 2025-09-16 | 21.95 | $26.58 | 2400 |
| 2025-09-15 | 21.83 | $26.59 | 3407 |
| 2025-09-12 | 21.70 | $26.57 | 105 |
| 2025-09-11 | 21.71 | $26.53 | 6607 |
| 2025-09-10 | 21.72 | $26.53 | 3707 |
| 2025-09-09 | 22.12 | $26.46 | 9715 |
| 2025-09-08 | 22.62 | $26.51 | 3639 |
| 2025-09-05 | 22.47 | $26.49 | 600 |
| 2025-09-04 | 22.31 | $26.47 | 504 |
| 2025-09-03 | 22.44 | $26.45 | 6808 |
| 2025-09-02 | 22.64 | $26.41 | 2727 |
| 2025-08-29 | 23.17 | $26.44 | 4038 |
| 2025-08-28 | 23.04 | $26.45 | 13720 |
| 2025-08-27 | 22.65 | $26.44 | 7200 |
| 2025-08-26 | 22.39 | $26.42 | 6015 |
| 2025-08-25 | 22.24 | $26.43 | 521 |
| 2025-08-22 | 21.98 | $26.46 | 600 |
| 2025-08-21 | 21.58 | $26.35 | 6800 |
| 2025-08-20 | 21.72 | $26.37 | 809 |
| 2025-08-19 | 21.94 | $26.38 | 300 |
| 2025-08-18 | 21.46 | $26.42 | 7040 |
| 2025-08-15 | 20.71 | $26.42 | 3702 |
| 2025-08-14 | 20.03 | $26.42 | 9700 |
| 2025-08-13 | 19.20 | $26.43 | 1700 |
| 2025-08-12 | 18.32 | $26.43 | 6924 |
| 2025-08-11 | 17.39 | $26.38 | 8235 |
| 2025-08-08 | 16.82 | $26.40 | 8235 |
| 2025-08-07 | 16.11 | $26.35 | 8235 |
| 2025-08-06 | 15.48 | $26.35 | 11200 |
| 2025-08-05 | 15.01 | $26.31 | 690 |
| 2025-08-04 | 14.77 | $26.33 | 700 |
| 2025-08-01 | 14.31 | $26.26 | 2302 |
| 2025-07-31 | 14.32 | $26.28 | 10000 |
| 2025-07-30 | 13.79 | $26.29 | 7200 |
| 2025-07-29 | 13.12 | $26.30 | 12940 |
| 2025-07-28 | 12.54 | $26.31 | 13547 |
| 2025-07-25 | 11.94 | $26.27 | 2000 |
| 2025-07-24 | 11.49 | $26.26 | 10401 |
| 2025-07-23 | 11.15 | $26.23 | 29800 |
| 2025-07-22 | 10.80 | $26.24 | 6946 |
| 2025-07-21 | 10.49 | $26.26 | 17700 |
| 2025-07-18 | 9.90 | $26.23 | 3520 |
| 2025-07-17 | 9.57 | $26.24 | 19234 |
| 2025-07-16 | 9.23 | $26.19 | 5831 |
| 2025-07-15 | 9.18 | $26.19 | 2926 |
| 2025-07-14 | 9.12 | $26.20 | 16800 |
| 2025-07-11 | 9.13 | $26.19 | 4500 |
| 2025-07-10 | 9.19 | $26.18 | 14100 |
| 2025-07-09 | 9.25 | $26.19 | 16000 |
| 2025-07-08 | 9.32 | $26.16 | 8904 |
| 2025-07-07 | 9.55 | $26.15 | 10300 |
| 2025-07-03 | 9.79 | $26.18 | 5900 |
| 2025-07-02 | 9.70 | $26.17 | 1200 |
| 2025-07-01 | 9.74 | $26.13 | 19327 |
| 2025-06-30 | 9.79 | $26.16 | 1921 |
| 2025-06-27 | 9.73 | $26.14 | 14744 |
| 2025-06-26 | 9.67 | $26.13 | 12000 |
| 2025-06-25 | 9.78 | $26.10 | 14907 |
| 2025-06-24 | 10.05 | $26.08 | 16000 |
| 2025-06-23 | 10.38 | $26.01 | 13223 |
| 2025-06-20 | 10.88 | $25.97 | 10614 |
| 2025-06-18 | 11.32 | $25.93 | 7400 |
| 2025-06-17 | 11.74 | $25.95 | 9400 |
| 2025-06-16 | 12.26 | $26.00 | 492638 |
| 2025-06-13 | 12.81 | $25.94 | 25006 |
| 2025-06-12 | 13.24 | $26.00 | 15130 |
| 2025-06-11 | 13.69 | $25.97 | 9441 |
| 2025-06-10 | 14.13 | $25.95 | 4600 |
| 2025-06-09 | 14.50 | $25.96 | 10200 |
| 2025-06-06 | 14.89 | $25.91 | 30746 |
| 2025-06-05 | 15.27 | $25.91 | 38400 |
| 2025-06-04 | 15.67 | $25.90 | 19200 |
| 2025-06-03 | 16.00 | $25.92 | 60300 |
| 2025-06-02 | 16.35 | $25.91 | 245609 |
| 2025-05-30 | 16.67 | $25.81 | 5617 |
| 2025-05-29 | 16.86 | $25.81 | 7775 |
| 2025-05-28 | 17.05 | $25.81 | 6200 |
| 2025-05-27 | 17.19 | $25.81 | 4742 |
| 2025-05-23 | 17.30 | $25.70 | 2645 |
| 2025-05-22 | 17.18 | $25.74 | 4617 |
| 2025-05-21 | 17.12 | $25.69 | 1000 |
| 2025-05-20 | 17.09 | $25.74 | 800 |
| 2025-05-19 | 17.10 | $25.74 | 7800 |
| 2025-05-16 | 17.08 | $25.72 | 4600 |
| 2025-05-15 | 17.05 | $25.70 | 1600 |
| 2025-05-14 | 16.72 | $25.68 | 19306 |
| 2025-05-13 | 16.41 | $25.65 | 11600 |
| 2025-05-12 | 16.12 | $25.53 | 22100 |
| 2025-05-09 | 16.02 | $25.14 | 900 |
| 2025-05-08 | 16.55 | $25.13 | 2800 |
| 2025-05-07 | 17.10 | $25.00 | 200 |
| 2025-05-06 | 17.90 | $24.98 | 143 |
| 2025-05-05 | 18.70 | $25.07 | 1700 |
| 2025-05-02 | 19.44 | $25.13 | 2000 |
| 2025-05-01 | 20.20 | $24.95 | 400 |
| 2025-04-30 | 21.19 | $24.83 | 1400 |
| 2025-04-29 | 21.97 | $24.78 | 9204 |
| 2025-04-28 | 23.01 | $24.71 | 1410 |
| 2025-04-25 | 24.15 | $24.71 | 610 |
| 2025-04-24 | 25.35 | $24.57 | 300 |
| 2025-04-23 | 26.33 | $24.29 | 1249 |
| 2025-04-22 | 27.03 | $24.07 | 1220 |
| 2025-04-21 | 26.91 | $23.84 | 1700 |
| 2025-04-17 | 26.55 | $24.08 | 1900 |
| 2025-04-16 | 26.59 | $24.10 | 2724 |
| 2025-04-15 | 26.63 | $24.42 | 10701 |
| 2025-04-14 | 27.09 | $24.43 | 5549 |
| 2025-04-11 | 27.71 | $24.43 | 519 |
| 2025-04-10 | 28.18 | $24.31 | 1531 |
| 2025-04-09 | 28.39 | $24.60 | 3100 |
| 2025-04-08 | 28.62 | $23.81 | 3100 |
| 2025-04-07 | 27.33 | $23.84 | 23337 |
| 2025-04-04 | 25.97 | $23.86 | 5100 |
| 2025-04-03 | 24.81 | $24.25 | 26200 |
| 2025-04-02 | 24.15 | $24.79 | 301 |
| 2025-04-01 | 24.36 | $24.69 | 1140 |
| 2025-03-31 | 24.17 | $24.59 | 91300 |
| 2025-03-28 | 23.54 | $24.60 | 1000 |
| 2025-03-27 | 23.22 | $24.86 | 4300 |
| 2025-03-26 | 23.66 | $24.91 | 14025 |
| 2025-03-25 | 24.20 | $25.05 | 2500 |
| 2025-03-24 | 25.28 | $24.99 | 1500 |
| 2025-03-21 | 26.16 | $24.78 | 2010 |
| 2025-03-20 | 26.00 | $24.77 | 1030 |
| 2025-03-19 | 25.99 | $24.79 | 900 |
| 2025-03-18 | 26.02 | $24.67 | 1604 |
| 2025-03-17 | 25.82 | $24.81 | 738 |
| 2025-03-14 | 25.84 | $24.75 | 3431 |
| 2025-03-13 | 25.52 | $24.54 | 2813 |
| 2025-03-12 | 24.57 | $24.69 | 6142 |
| 2025-03-11 | 23.97 | $24.63 | 1800 |
| 2025-03-10 | 22.86 | $24.61 | 2700 |
| 2025-03-07 | 21.74 | $24.94 | 1000 |
| 2025-03-06 | 21.23 | $24.83 | 3800 |
| 2025-03-05 | 20.77 | $25.05 | 600 |
| 2025-03-04 | 20.64 | $24.94 | 10510 |
| 2025-03-03 | 20.00 | $24.95 | 1800 |
| 2025-02-28 | 19.75 | $25.08 | 5224 |
| 2025-02-27 | 19.33 | $24.99 | 16310 |
| 2025-02-26 | 18.97 | $25.16 | 200 |
| 2025-02-25 | 19.46 | $25.13 | 6800 |
| 2025-02-24 | 19.82 | $25.22 | 8129 |
| 2025-02-21 | 20.83 | $25.24 | 109600 |
| 2025-02-20 | 21.90 | $25.31 | 9032 |
| 2025-02-19 | 22.26 | $25.33 | 7109 |
| 2025-02-18 | 22.56 | $25.32 | 1034 |
| 2025-02-14 | 22.99 | $25.32 | 3737 |
| 2025-02-13 | 23.13 | $25.27 | 113 |
| 2025-02-12 | 23.55 | $25.23 | 1049 |
| 2025-02-11 | 24.24 | $25.24 | 900 |
| 2025-02-10 | 24.97 | $25.23 | 140 |
| 2025-02-07 | 25.43 | $25.18 | 600 |
| 2025-02-06 | 26.03 | $25.20 | 5348 |
| 2025-02-05 | 26.52 | $25.20 | 1047 |
| 2025-02-04 | 27.08 | $25.15 | 2803 |
| 2025-02-03 | 27.93 | $25.12 | 4200 |
| 2025-01-31 | 28.94 | $25.12 | 700 |
| 2025-01-30 | 29.74 | $25.14 | 200 |
| 2025-01-29 | 30.44 | $25.12 | 7100 |
| 2025-01-28 | 31.19 | $25.13 | 121 |
| 2025-01-27 | 31.78 | $25.03 | 1600 |
| 2025-01-24 | 32.81 | $25.18 | 4136 |
| 2025-01-23 | 32.74 | $25.18 | 2800 |
| 2025-01-22 | 32.67 | $25.19 | 1844 |
| 2025-01-21 | 32.35 | $25.12 | 12847 |
| 2025-01-17 | 32.32 | $25.09 | 2600 |
| 2025-01-16 | 32.28 | $25.04 | 2014 |
| 2025-01-15 | 32.58 | $25.04 | 1307 |
| 2025-01-14 | 32.90 | $24.90 | 2636 |
| 2025-01-13 | 33.85 | $24.89 | 8731 |
| 2025-01-10 | 34.95 | $24.91 | 4100 |
| 2025-01-08 | 35.91 | $24.96 | 1300 |
| 2025-01-07 | 36.47 | $24.96 | 5832 |
| 2025-01-06 | 37.62 | $25.03 | 3728 |
| 2025-01-03 | 37.99 | $24.99 | 1400 |
| 2025-01-02 | 38.64 | $24.90 | 7839 |
| 2024-12-31 | 39.66 | $24.91 | 1314 |
| 2024-12-30 | 40.75 | $24.95 | 6019 |
| 2024-12-27 | 41.89 | $24.99 | 443 |
| 2024-12-26 | 42.66 | $25.04 | 17527 |
| 2024-12-24 | 42.92 | $25.02 | 2341 |
| 2024-12-23 | 43.27 | $24.96 | 3644 |
| 2024-12-20 | 43.93 | $24.91 | 15800 |
| 2024-12-19 | 44.72 | $24.87 | 3300 |
| 2024-12-18 | 45.88 | $24.90 | 10500 |
| 2024-12-17 | 46.62 | $25.02 | 1330 |
| 2024-12-16 | 46.31 | $25.03 | 1000 |
| 2024-12-13 | 45.98 | $25.00 | 27200 |
| 2024-12-12 | 45.74 | $24.97 | 2700 |
| 2024-12-11 | 45.49 | $24.99 | 3000 |
| 2024-12-10 | 45.30 | $24.93 | 500 |
| 2024-12-09 | 45.33 | $24.94 | 4947 |
| 2024-12-06 | 45.25 | $24.94 | 800 |
| 2024-12-05 | 44.97 | $24.91 | 8710 |
| 2024-12-04 | 44.77 | $24.94 | 6015 |
| 2024-12-03 | 44.56 | $24.87 | 234 |
| 2024-12-02 | 44.63 | $24.87 | 10241 |
| 2024-11-29 | 44.70 | $24.83 | 4616 |
| 2024-11-27 | 44.97 | $24.77 | 700 |
| 2024-11-26 | 45.50 | $24.78 | 1114 |
| 2024-11-25 | 45.78 | $24.76 | 500 |
| 2024-11-22 | 46.16 | $24.75 | 1900 |
| 2024-11-21 | 46.60 | $24.73 | 913 |
| 2024-11-20 | 47.13 | $24.70 | 1218 |
| 2024-11-19 | 47.81 | $24.72 | 809 |
| 2024-11-18 | 48.45 | $24.68 | 901 |
| 2024-11-15 | 49.27 | $24.64 | 110 |
| 2024-11-14 | 50.25 | $24.76 | 5100 |
| 2024-11-13 | 50.40 | $24.77 | 2907 |
| 2024-11-12 | 50.57 | $24.77 | 500 |
| 2024-11-11 | 50.77 | $24.77 | 53332 |
| 2024-11-08 | 50.98 | $24.78 | 121 |
| 2024-11-07 | 51.12 | $24.74 | 1700 |
| 2024-11-06 | 51.38 | $24.67 | 5217 |
| 2024-11-05 | 51.66 | $24.54 | 3005 |
| 2024-11-04 | 52.79 | $24.50 | 3900 |
| 2024-11-01 | 54.07 | $24.51 | 300 |
| 2024-10-31 | 55.27 | $24.48 | 214 |
| 2024-10-30 | 56.65 | $24.60 | 1608 |
| 2024-10-29 | 57.28 | $24.63 | 5646 |
| 2024-10-28 | 57.95 | $24.53 | 2612 |
| 2024-10-25 | 58.77 | $24.59 | 8900 |
| 2024-10-24 | 59.17 | $24.52 | 1500 |
| 2024-10-23 | 59.84 | $24.49 | 1100 |
| 2024-10-22 | 60.55 | $24.58 | 400 |
| 2024-10-21 | 60.90 | $24.54 | 2435 |
| 2024-10-18 | 61.34 | $24.54 | 1100 |
| 2024-10-17 | 61.82 | $24.51 | 2004 |
| 2024-10-16 | 62.36 | $24.51 | 1236 |
| 2024-10-15 | 62.97 | $24.50 | 67500 |
| 2024-10-14 | 63.54 | $24.55 | 2800 |
| 2024-10-11 | 63.81 | $24.53 | 600 |
| 2024-10-10 | 64.12 | $24.50 | 5100 |
| 2024-10-09 | 64.47 | $24.50 | 1100 |
| 2024-10-08 | 64.87 | $24.48 | 7600 |
| 2024-10-07 | 65.33 | $24.40 | 1505 |
| 2024-10-04 | 65.87 | $24.44 | 676300 |
| 2024-10-03 | 66.39 | $24.39 | 2000 |
| 2024-10-02 | 66.99 | $24.41 | 72400 |
| 2024-10-01 | 67.48 | $24.41 | 4708 |
| 2024-09-30 | 68.01 | $24.47 | 3400 |
| 2024-09-27 | 68.22 | $24.46 | 1000 |
| 2024-09-26 | 68.39 | $24.45 | 1400 |
| 2024-09-25 | 68.52 | $24.44 | 600 |
| 2024-09-24 | 68.68 | $24.43 | 700 |
| 2024-09-23 | 68.84 | $24.40 | 70540 |
| 2024-09-20 | 69.06 | $24.38 | 4909 |
| 2024-09-19 | 69.31 | $24.36 | 2437 |
| 2024-09-18 | 69.58 | $24.25 | 300 |
| 2024-09-17 | 69.95 | $24.24 | 3100 |
| 2024-09-16 | 70.34 | $24.23 | 1125 |
| 2024-09-13 | 70.80 | $24.27 | 3031 |
| 2024-09-12 | 71.14 | $24.22 | 548 |
| 2024-09-11 | 71.53 | $24.17 | 4812 |
| 2024-09-10 | 71.98 | $24.07 | 8640 |
| 2024-09-09 | 72.53 | $24.01 | 9000 |
| 2024-09-06 | 73.16 | $23.96 | 2100 |
| 2024-09-05 | 73.81 | $24.07 | 24634 |
| 2024-09-04 | 74.22 | $24.08 | 3316 |
| 2024-09-03 | 74.65 | $24.09 | 14232 |
| 2024-08-30 | 75.00 | $24.23 | 300 |
| 2024-08-29 | 74.93 | $24.16 | 2317 |
| 2024-08-28 | 74.87 | $24.17 | 6246 |
| 2024-08-27 | 74.80 | $24.22 | 7300 |
| 2024-08-26 | 74.65 | $24.22 | 14039 |
| 2024-08-23 | 74.45 | $24.26 | 14400 |
| 2024-08-22 | 74.13 | $24.16 | 2500 |
| 2024-08-21 | 73.79 | $24.25 | 5400 |
| 2024-08-20 | 73.27 | $24.21 | 2312 |
| 2024-08-19 | 72.73 | $24.21 | 12907 |
| 2024-08-16 | 72.16 | $24.15 | 16700 |
| 2024-08-15 | 71.57 | $24.13 | 4520 |
| 2024-08-14 | 70.95 | $24.03 | 52500 |
| 2024-08-13 | 70.32 | $24.00 | 17000 |
| 2024-08-12 | 69.65 | $23.91 | 54600 |
| 2024-08-09 | 68.97 | $23.89 | 7019 |
| 2024-08-08 | 68.25 | $23.85 | 7444 |
| 2024-08-07 | 67.50 | $23.74 | 7900 |
| 2024-08-06 | 66.72 | $23.81 | 15565 |
| 2024-08-05 | 65.90 | $23.78 | 338339 |
| 2024-08-02 | 65.04 | $23.85 | 31703 |
| 2024-08-01 | 63.93 | $23.91 | 14000 |
| 2024-07-31 | 62.69 | $24.03 | 20033 |
| 2024-07-30 | 61.26 | $23.86 | 10000 |
| 2024-07-29 | 59.76 | $23.93 | 1316 |
| 2024-07-26 | 58.08 | $23.91 | 29900 |
| 2024-07-25 | 56.30 | $23.87 | 12817 |
| 2024-07-24 | 54.43 | $23.92 | 19803 |
| 2024-07-23 | 52.42 | $24.08 | 11707 |
| 2024-07-22 | 50.14 | $24.09 | 2461 |
| 2024-07-19 | 47.74 | $24.01 | 48245 |
| 2024-07-18 | 45.22 | $24.06 | 7114 |
| 2024-07-17 | 42.55 | $24.07 | 11051 |
| 2024-07-16 | 39.70 | $24.18 | 10235 |
| 2024-07-15 | 36.64 | $24.18 | 3237 |
| 2024-07-12 | 33.40 | $24.15 | 5577 |
| 2024-07-11 | 29.98 | $24.14 | 18182 |
| 2024-07-10 | 26.39 | $24.21 | 9900 |
| 2024-07-09 | 22.58 | $24.19 | 33625 |
| 2024-07-08 | 18.57 | $24.17 | 8860 |
| 2024-07-05 | 14.35 | $24.16 | 163749 |
| 2024-07-03 | 9.89 | $24.10 | 5787 |
| 2024-07-02 | 5.19 | $24.06 | 28530 |
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