Is Calamos S&P 500 Structured Alt Protection ETF – August (CPSA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Calamos S&P 500 Structured Alt Protection ETF – August (CPSA) research center and poll results.
AMEX : CPSA
Calamos S&P 500 Structured Alt Protection ETF – August — Technical Indicators
$27.84 USD
-$0.02 (-0.07%)
- Volume
- 387
- Average Volume
- 2.96K
- Market Capitalization
- $42.47M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $27.88
- Year Low
- $26.16
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
27.80
2026-07-22
Close Price
$27.84
Vol: 732
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.38
Average
26.06
Maximum
27.80
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 27.80 | $27.84 | 732 |
| 2026-07-21 | 27.79 | $27.86 | 300 |
| 2026-07-20 | 27.79 | $27.85 | 1725 |
| 2026-07-17 | 27.78 | $27.84 | 100 |
| 2026-07-16 | 27.77 | $27.83 | 500 |
| 2026-07-15 | 27.77 | $27.84 | 2232 |
| 2026-07-14 | 27.76 | $27.84 | 20011 |
| 2026-07-13 | 27.76 | $27.84 | 1000 |
| 2026-07-10 | 27.75 | $27.83 | 6871 |
| 2026-07-09 | 27.74 | $27.82 | 6900 |
| 2026-07-08 | 27.73 | $27.81 | 600 |
| 2026-07-07 | 27.72 | $27.81 | 3033 |
| 2026-07-06 | 27.72 | $27.81 | 3633 |
| 2026-07-02 | 27.71 | $27.79 | 3637 |
| 2026-07-01 | 27.71 | $27.78 | 9725 |
| 2026-06-30 | 27.70 | $27.76 | 2126 |
| 2026-06-29 | 27.70 | $27.74 | 4300 |
| 2026-06-26 | 27.69 | $27.72 | 10018 |
| 2026-06-25 | 27.69 | $27.70 | 5638 |
| 2026-06-24 | 27.69 | $27.71 | 3644 |
| 2026-06-23 | 27.69 | $27.71 | 500 |
| 2026-06-22 | 27.68 | $27.75 | 3700 |
| 2026-06-18 | 27.67 | $27.73 | 1600 |
| 2026-06-17 | 27.67 | $27.67 | 600 |
| 2026-06-16 | 27.66 | $27.71 | 9249 |
| 2026-06-15 | 27.66 | $27.73 | 921 |
| 2026-06-12 | 27.65 | $27.70 | 601 |
| 2026-06-11 | 27.64 | $27.68 | 601 |
| 2026-06-10 | 27.64 | $27.63 | 1300 |
| 2026-06-09 | 27.63 | $27.66 | 900 |
| 2026-06-08 | 27.63 | $27.67 | 443 |
| 2026-06-05 | 27.62 | $27.66 | 707 |
| 2026-06-04 | 27.61 | $27.70 | 2706 |
| 2026-06-03 | 27.61 | $27.69 | 2335 |
| 2026-06-02 | 27.60 | $27.69 | 10200 |
| 2026-06-01 | 27.59 | $27.67 | 3610 |
| 2026-05-29 | 27.58 | $27.69 | 21304 |
| 2026-05-28 | 27.56 | $27.65 | 2200 |
| 2026-05-27 | 27.55 | $27.66 | 1618 |
| 2026-05-26 | 27.54 | $27.65 | 1618 |
| 2026-05-22 | 27.53 | $27.62 | 1500 |
| 2026-05-21 | 27.52 | $27.62 | 100 |
| 2026-05-20 | 27.51 | $27.60 | 100 |
| 2026-05-19 | 27.50 | $27.59 | 100 |
| 2026-05-18 | 27.49 | $27.59 | 12025 |
| 2026-05-15 | 27.48 | $27.56 | 1100 |
| 2026-05-14 | 27.47 | $27.60 | 2900 |
| 2026-05-13 | 27.46 | $27.57 | 2100 |
| 2026-05-12 | 27.44 | $27.55 | 4500 |
| 2026-05-11 | 27.43 | $27.54 | 600 |
| 2026-05-08 | 27.42 | $27.53 | 100 |
| 2026-05-07 | 27.40 | $27.51 | 500 |
| 2026-05-06 | 27.38 | $27.54 | 1305 |
| 2026-05-05 | 27.37 | $27.51 | 700 |
| 2026-05-04 | 27.34 | $27.45 | 1400 |
| 2026-05-01 | 27.32 | $27.50 | 2300 |
| 2026-04-30 | 27.29 | $27.45 | 1100 |
| 2026-04-29 | 27.27 | $27.41 | 354 |
| 2026-04-28 | 27.24 | $27.42 | 400 |
| 2026-04-27 | 27.21 | $27.41 | 5400 |
| 2026-04-24 | 27.18 | $27.42 | 1000 |
| 2026-04-23 | 27.15 | $27.37 | 641 |
| 2026-04-22 | 27.13 | $27.41 | 480 |
| 2026-04-21 | 27.10 | $27.38 | 480 |
| 2026-04-20 | 27.08 | $27.40 | 480 |
| 2026-04-17 | 27.05 | $27.40 | 500 |
| 2026-04-16 | 27.03 | $27.34 | 1085 |
| 2026-04-15 | 27.01 | $27.32 | 1100 |
| 2026-04-14 | 27.00 | $27.28 | 500 |
| 2026-04-13 | 26.99 | $27.26 | 179 |
| 2026-04-10 | 26.97 | $27.22 | 249 |
| 2026-04-09 | 26.96 | $27.19 | 1261 |
| 2026-04-08 | 26.96 | $27.17 | 1300 |
| 2026-04-07 | 26.95 | $27.00 | 415 |
| 2026-04-06 | 26.96 | $27.01 | 415 |
| 2026-04-02 | 26.96 | $26.97 | 415 |
| 2026-04-01 | 26.96 | $26.97 | 3031 |
| 2026-03-31 | 26.97 | $26.89 | 2300 |
| 2026-03-30 | 26.98 | $26.73 | 721 |
| 2026-03-27 | 27.00 | $26.77 | 2202 |
| 2026-03-26 | 27.02 | $26.84 | 2202 |
| 2026-03-25 | 27.03 | $26.96 | 193 |
| 2026-03-24 | 27.04 | $26.91 | 200 |
| 2026-03-23 | 27.05 | $26.96 | 2300 |
| 2026-03-20 | 27.05 | $26.88 | 5023 |
| 2026-03-19 | 27.07 | $26.96 | 1500 |
| 2026-03-18 | 27.07 | $26.99 | 300 |
| 2026-03-17 | 27.08 | $27.06 | 300 |
| 2026-03-16 | 27.08 | $27.03 | 300 |
| 2026-03-13 | 27.08 | $26.97 | 1546 |
| 2026-03-12 | 27.08 | $27.00 | 1546 |
| 2026-03-11 | 27.09 | $27.07 | 4900 |
| 2026-03-10 | 27.09 | $27.07 | 2170 |
| 2026-03-09 | 27.09 | $27.08 | 2200 |
| 2026-03-06 | 27.09 | $27.04 | 2400 |
| 2026-03-05 | 27.09 | $27.07 | 2116 |
| 2026-03-04 | 27.09 | $27.13 | 1020 |
| 2026-03-03 | 27.09 | $27.08 | 3000 |
| 2026-03-02 | 27.09 | $27.12 | 4300 |
| 2026-02-27 | 27.08 | $27.12 | 2100 |
| 2026-02-26 | 27.08 | $27.14 | 1800 |
| 2026-02-25 | 27.08 | $27.13 | 1017 |
| 2026-02-24 | 27.08 | $27.11 | 825 |
| 2026-02-23 | 27.08 | $27.04 | 8945 |
| 2026-02-20 | 27.08 | $27.11 | 1221 |
| 2026-02-19 | 27.07 | $27.07 | 10600 |
| 2026-02-18 | 27.07 | $27.10 | 3842 |
| 2026-02-17 | 27.06 | $27.07 | 900 |
| 2026-02-13 | 27.06 | $27.06 | 834 |
| 2026-02-12 | 27.06 | $27.05 | 8422 |
| 2026-02-11 | 27.06 | $27.11 | 1500 |
| 2026-02-10 | 27.05 | $27.12 | 3600 |
| 2026-02-09 | 27.05 | $27.11 | 3100 |
| 2026-02-06 | 27.04 | $27.10 | 32400 |
| 2026-02-05 | 27.04 | $27.00 | 7300 |
| 2026-02-04 | 27.04 | $27.03 | 3700 |
| 2026-02-03 | 27.04 | $27.07 | 4410 |
| 2026-02-02 | 27.03 | $27.08 | 4640 |
| 2026-01-30 | 27.02 | $27.07 | 6218 |
| 2026-01-29 | 27.02 | $27.09 | 4337 |
| 2026-01-28 | 27.01 | $27.07 | 2100 |
| 2026-01-27 | 27.01 | $27.10 | 3136 |
| 2026-01-26 | 27.00 | $27.05 | 4700 |
| 2026-01-23 | 26.99 | $27.04 | 1200 |
| 2026-01-22 | 26.99 | $27.04 | 807 |
| 2026-01-21 | 26.98 | $27.02 | 807 |
| 2026-01-20 | 26.98 | $26.97 | 916 |
| 2026-01-16 | 26.97 | $27.03 | 12400 |
| 2026-01-15 | 26.96 | $27.02 | 600 |
| 2026-01-14 | 26.95 | $27.00 | 5300 |
| 2026-01-13 | 26.95 | $27.03 | 3141 |
| 2026-01-12 | 26.94 | $27.03 | 4507 |
| 2026-01-09 | 26.93 | $27.02 | 10437 |
| 2026-01-08 | 26.92 | $26.99 | 10710 |
| 2026-01-07 | 26.92 | $26.99 | 4600 |
| 2026-01-06 | 26.91 | $27.00 | 125 |
| 2026-01-05 | 26.90 | $26.97 | 4013 |
| 2026-01-02 | 26.89 | $26.95 | 4013 |
| 2025-12-31 | 26.89 | $26.93 | 6916 |
| 2025-12-30 | 26.88 | $26.96 | 8811 |
| 2025-12-29 | 26.87 | $26.96 | 220 |
| 2025-12-26 | 26.86 | $26.98 | 100 |
| 2025-12-24 | 26.85 | $26.96 | 100 |
| 2025-12-23 | 26.84 | $26.94 | 9641 |
| 2025-12-22 | 26.83 | $26.92 | 9717 |
| 2025-12-19 | 26.82 | $26.89 | 2000 |
| 2025-12-18 | 26.80 | $26.85 | 1500 |
| 2025-12-17 | 26.79 | $26.83 | 700 |
| 2025-12-16 | 26.78 | $26.85 | 1843 |
| 2025-12-15 | 26.77 | $26.87 | 8409 |
| 2025-12-12 | 26.76 | $26.85 | 1000 |
| 2025-12-11 | 26.75 | $26.88 | 2200 |
| 2025-12-10 | 26.75 | $26.87 | 6100 |
| 2025-12-09 | 26.74 | $26.85 | 1614 |
| 2025-12-08 | 26.74 | $26.83 | 212 |
| 2025-12-05 | 26.73 | $26.85 | 1928 |
| 2025-12-04 | 26.72 | $26.82 | 1000 |
| 2025-12-03 | 26.72 | $26.84 | 300 |
| 2025-12-02 | 26.71 | $26.79 | 800 |
| 2025-12-01 | 26.71 | $26.82 | 9445 |
| 2025-11-28 | 26.71 | $26.80 | 784 |
| 2025-11-26 | 26.70 | $26.77 | 2732 |
| 2025-11-25 | 26.70 | $26.73 | 2732 |
| 2025-11-24 | 26.71 | $26.71 | 2632 |
| 2025-11-21 | 26.71 | $26.64 | 1200 |
| 2025-11-20 | 26.72 | $26.58 | 8632 |
| 2025-11-19 | 26.72 | $26.63 | 500 |
| 2025-11-18 | 26.72 | $26.63 | 4841 |
| 2025-11-17 | 26.73 | $26.65 | 3500 |
| 2025-11-14 | 26.73 | $26.70 | 7500 |
| 2025-11-13 | 26.73 | $26.69 | 500 |
| 2025-11-12 | 26.73 | $26.75 | 500 |
| 2025-11-11 | 26.72 | $26.76 | 4700 |
| 2025-11-10 | 26.72 | $26.76 | 847 |
| 2025-11-07 | 26.71 | $26.70 | 4325 |
| 2025-11-06 | 26.70 | $26.69 | 4325 |
| 2025-11-05 | 26.70 | $26.72 | 5104 |
| 2025-11-04 | 26.70 | $26.71 | 5104 |
| 2025-11-03 | 26.70 | $26.75 | 5104 |
| 2025-10-31 | 26.70 | $26.75 | 1849 |
| 2025-10-30 | 26.69 | $26.73 | 2900 |
| 2025-10-29 | 26.69 | $26.77 | 941 |
| 2025-10-28 | 26.68 | $26.79 | 2600 |
| 2025-10-27 | 26.68 | $26.78 | 2641 |
| 2025-10-24 | 26.67 | $26.76 | 5800 |
| 2025-10-23 | 26.66 | $26.71 | 13500 |
| 2025-10-22 | 26.65 | $26.69 | 700 |
| 2025-10-21 | 26.65 | $26.71 | 3512 |
| 2025-10-20 | 26.64 | $26.70 | 600 |
| 2025-10-17 | 26.64 | $26.67 | 254 |
| 2025-10-16 | 26.64 | $26.64 | 11736 |
| 2025-10-15 | 26.63 | $26.65 | 11736 |
| 2025-10-14 | 26.63 | $26.64 | 912 |
| 2025-10-13 | 26.63 | $26.64 | 1971 |
| 2025-10-10 | 26.62 | $26.57 | 2000 |
| 2025-10-09 | 26.62 | $26.67 | 549 |
| 2025-10-08 | 26.62 | $26.70 | 1604 |
| 2025-10-07 | 26.61 | $26.66 | 1530 |
| 2025-10-06 | 26.60 | $26.67 | 2100 |
| 2025-10-03 | 26.59 | $26.67 | 4300 |
| 2025-10-02 | 26.58 | $26.67 | 2900 |
| 2025-10-01 | 26.57 | $26.66 | 16247 |
| 2025-09-30 | 26.56 | $26.64 | 3500 |
| 2025-09-29 | 26.55 | $26.62 | 12608 |
| 2025-09-26 | 26.54 | $26.60 | 2041 |
| 2025-09-25 | 26.53 | $26.57 | 1800 |
| 2025-09-24 | 26.53 | $26.61 | 2105 |
| 2025-09-23 | 26.52 | $26.60 | 3200 |
| 2025-09-22 | 26.51 | $26.61 | 2200 |
| 2025-09-19 | 26.50 | $26.63 | 1400 |
| 2025-09-18 | 26.48 | $26.60 | 3220 |
| 2025-09-17 | 26.47 | $26.59 | 7489 |
| 2025-09-16 | 26.46 | $26.57 | 7500 |
| 2025-09-15 | 26.45 | $26.57 | 800 |
| 2025-09-12 | 26.44 | $26.55 | 2200 |
| 2025-09-11 | 26.43 | $26.55 | 2600 |
| 2025-09-10 | 26.43 | $26.53 | 5248 |
| 2025-09-09 | 26.42 | $26.50 | 800 |
| 2025-09-08 | 26.41 | $26.50 | 700 |
| 2025-09-05 | 26.40 | $26.48 | 4449 |
| 2025-09-04 | 26.39 | $26.47 | 3220 |
| 2025-09-03 | 26.39 | $26.42 | 6700 |
| 2025-09-02 | 26.38 | $26.42 | 2300 |
| 2025-08-29 | 26.37 | $26.43 | 6245 |
| 2025-08-28 | 26.36 | $26.46 | 19541 |
| 2025-08-27 | 26.35 | $26.46 | 11524 |
| 2025-08-26 | 26.34 | $26.41 | 6400 |
| 2025-08-25 | 26.33 | $26.40 | 27434 |
| 2025-08-22 | 26.32 | $26.42 | 11927 |
| 2025-08-21 | 26.31 | $26.32 | 21400 |
| 2025-08-20 | 26.30 | $26.36 | 4200 |
| 2025-08-19 | 26.29 | $26.35 | 2100 |
| 2025-08-18 | 26.29 | $26.38 | 8900 |
| 2025-08-15 | 26.28 | $26.41 | 10012 |
| 2025-08-14 | 26.26 | $26.39 | 3641 |
| 2025-08-13 | 26.25 | $26.42 | 6701 |
| 2025-08-12 | 26.24 | $26.38 | 58110 |
| 2025-08-11 | 26.22 | $26.33 | 14200 |
| 2025-08-08 | 26.21 | $26.34 | 10105 |
| 2025-08-07 | 26.20 | $26.28 | 91200 |
| 2025-08-06 | 26.19 | $26.32 | 11500 |
| 2025-08-05 | 26.18 | $26.26 | 41723 |
| 2025-08-04 | 26.17 | $26.28 | 50243 |
| 2025-08-01 | 26.16 | $26.28 | 159200 |
| 2025-07-31 | 26.14 | $26.20 | 30501 |
| 2025-07-30 | 26.13 | $26.22 | 12500 |
| 2025-07-29 | 26.12 | $26.22 | 2519 |
| 2025-07-28 | 26.11 | $26.21 | 200 |
| 2025-07-25 | 26.10 | $26.20 | 28500 |
| 2025-07-24 | 26.08 | $26.20 | 400 |
| 2025-07-23 | 26.07 | $26.19 | 600 |
| 2025-07-22 | 26.05 | $26.21 | 636 |
| 2025-07-21 | 26.03 | $26.16 | 5400 |
| 2025-07-18 | 26.00 | $26.16 | 300 |
| 2025-07-17 | 25.98 | $26.15 | 7700 |
| 2025-07-16 | 25.96 | $26.16 | 727 |
| 2025-07-15 | 25.94 | $26.11 | 700 |
| 2025-07-14 | 25.91 | $26.11 | 2300 |
| 2025-07-11 | 25.89 | $26.08 | 600 |
| 2025-07-10 | 25.88 | $26.11 | 1600 |
| 2025-07-09 | 25.86 | $26.09 | 9600 |
| 2025-07-08 | 25.84 | $26.03 | 1300 |
| 2025-07-07 | 25.82 | $26.02 | 7622 |
| 2025-07-03 | 25.80 | $26.03 | 22112 |
| 2025-07-02 | 25.78 | $26.00 | 1666 |
| 2025-07-01 | 25.76 | $25.97 | 1800 |
| 2025-06-30 | 25.74 | $25.98 | 409 |
| 2025-06-27 | 25.71 | $25.95 | 1448 |
| 2025-06-26 | 25.69 | $25.93 | 1100 |
| 2025-06-25 | 25.67 | $25.88 | 800 |
| 2025-06-24 | 25.65 | $25.87 | 1129 |
| 2025-06-23 | 25.62 | $25.78 | 3000 |
| 2025-06-20 | 25.60 | $25.66 | 3000 |
| 2025-06-18 | 25.59 | $25.69 | 2800 |
| 2025-06-17 | 25.58 | $25.67 | 3900 |
| 2025-06-16 | 25.57 | $25.75 | 4200 |
| 2025-06-13 | 25.56 | $25.66 | 1100 |
| 2025-06-12 | 25.55 | $25.74 | 2118 |
| 2025-06-11 | 25.54 | $25.72 | 1800 |
| 2025-06-10 | 25.52 | $25.73 | 8700 |
| 2025-06-09 | 25.50 | $25.69 | 3900 |
| 2025-06-06 | 25.47 | $25.68 | 1120 |
| 2025-06-05 | 25.44 | $25.59 | 5014 |
| 2025-06-04 | 25.41 | $25.62 | 2716 |
| 2025-06-03 | 25.38 | $25.61 | 2716 |
| 2025-06-02 | 25.35 | $25.52 | 700 |
| 2025-05-30 | 25.32 | $25.53 | 429 |
| 2025-05-29 | 25.30 | $25.51 | 2100 |
| 2025-05-28 | 25.27 | $25.47 | 100 |
| 2025-05-27 | 25.24 | $25.51 | 1200 |
| 2025-05-23 | 25.21 | $25.33 | 197 |
| 2025-05-22 | 25.18 | $25.39 | 200 |
| 2025-05-21 | 25.15 | $25.39 | 506 |
| 2025-05-20 | 25.11 | $25.50 | 239 |
| 2025-05-19 | 25.06 | $25.55 | 200 |
| 2025-05-16 | 24.99 | $25.52 | 34600 |
| 2025-05-15 | 24.94 | $25.45 | 345 |
| 2025-05-14 | 24.89 | $25.43 | 1300 |
| 2025-05-13 | 24.85 | $25.44 | 301 |
| 2025-05-12 | 24.82 | $25.32 | 2300 |
| 2025-05-09 | 24.78 | $25.03 | 2100 |
| 2025-05-08 | 24.76 | $25.06 | 3300 |
| 2025-05-07 | 24.74 | $25.00 | 200 |
| 2025-05-06 | 24.71 | $24.98 | 633 |
| 2025-05-05 | 24.67 | $25.00 | 4700 |
| 2025-05-02 | 24.64 | $25.08 | 134 |
| 2025-05-01 | 24.61 | $24.98 | 1037 |
| 2025-04-30 | 24.61 | $24.94 | 4000 |
| 2025-04-29 | 24.61 | $24.89 | 900 |
| 2025-04-28 | 24.61 | $24.84 | 1412 |
| 2025-04-25 | 24.62 | $24.81 | 11200 |
| 2025-04-24 | 24.63 | $24.75 | 7720 |
| 2025-04-23 | 24.64 | $24.59 | 2200 |
| 2025-04-22 | 24.67 | $24.45 | 2234 |
| 2025-04-21 | 24.70 | $24.30 | 1134 |
| 2025-04-17 | 24.73 | $24.48 | 1244 |
| 2025-04-16 | 24.76 | $24.45 | 3129 |
| 2025-04-15 | 24.78 | $24.66 | 3129 |
| 2025-04-14 | 24.79 | $24.70 | 918 |
| 2025-04-11 | 24.81 | $24.65 | 1600 |
| 2025-04-10 | 24.82 | $24.54 | 4204 |
| 2025-04-09 | 24.83 | $24.80 | 13945 |
| 2025-04-08 | 24.84 | $24.24 | 2800 |
| 2025-04-07 | 24.87 | $24.29 | 7300 |
| 2025-04-04 | 24.90 | $24.28 | 2012 |
| 2025-04-03 | 24.94 | $24.60 | 1905 |
| 2025-04-02 | 24.96 | $25.01 | 2300 |
| 2025-04-01 | 24.97 | $24.94 | 21300 |
| 2025-03-31 | 24.98 | $24.91 | 3100 |
| 2025-03-28 | 24.99 | $24.86 | 524 |
| 2025-03-27 | 25.01 | $25.03 | 2342 |
| 2025-03-26 | 25.02 | $25.03 | 800 |
| 2025-03-25 | 25.03 | $25.13 | 1037 |
| 2025-03-24 | 25.04 | $25.11 | 307 |
| 2025-03-21 | 25.05 | $24.95 | 1400 |
| 2025-03-20 | 25.07 | $24.95 | 500 |
| 2025-03-19 | 25.10 | $24.98 | 3902 |
| 2025-03-18 | 25.12 | $24.89 | 700 |
| 2025-03-17 | 25.15 | $24.99 | 100 |
| 2025-03-14 | 25.17 | $24.91 | 600 |
| 2025-03-13 | 25.19 | $24.75 | 900 |
| 2025-03-12 | 25.22 | $24.88 | 1100 |
| 2025-03-11 | 25.24 | $24.87 | 2400 |
| 2025-03-10 | 25.27 | $24.92 | 4900 |
| 2025-03-07 | 25.29 | $25.10 | 600 |
| 2025-03-06 | 25.30 | $25.06 | 3618 |
| 2025-03-05 | 25.31 | $25.18 | 2300 |
| 2025-03-04 | 25.32 | $25.10 | 1907 |
| 2025-03-03 | 25.32 | $25.15 | 10800 |
| 2025-02-28 | 25.33 | $25.28 | 27600 |
| 2025-02-27 | 25.33 | $25.17 | 1800 |
| 2025-02-26 | 25.34 | $25.30 | 2215 |
| 2025-02-25 | 25.34 | $25.30 | 540 |
| 2025-02-24 | 25.34 | $25.33 | 6700 |
| 2025-02-21 | 25.34 | $25.35 | 3331 |
| 2025-02-20 | 25.34 | $25.42 | 1700 |
| 2025-02-19 | 25.34 | $25.44 | 2200 |
| 2025-02-18 | 25.33 | $25.40 | 2800 |
| 2025-02-14 | 25.32 | $25.41 | 2500 |
| 2025-02-13 | 25.31 | $25.40 | 100 |
| 2025-02-12 | 25.30 | $25.35 | 1400 |
| 2025-02-11 | 25.28 | $25.36 | 200 |
| 2025-02-10 | 25.27 | $25.35 | 3477 |
| 2025-02-07 | 25.25 | $25.32 | 105 |
| 2025-02-06 | 25.24 | $25.35 | 84 |
| 2025-02-05 | 25.23 | $25.32 | 1398 |
| 2025-02-04 | 25.23 | $25.32 | 733 |
| 2025-02-03 | 25.22 | $25.12 | 3023 |
| 2025-01-31 | 25.22 | $25.32 | 2141 |
| 2025-01-30 | 25.20 | $25.33 | 2992 |
| 2025-01-29 | 25.19 | $25.31 | 4172 |
| 2025-01-28 | 25.18 | $25.33 | 422 |
| 2025-01-27 | 25.18 | $25.26 | 2179 |
| 2025-01-24 | 25.17 | $25.36 | 3465 |
| 2025-01-23 | 25.16 | $25.34 | 5717 |
| 2025-01-22 | 25.15 | $25.34 | 19766 |
| 2025-01-21 | 25.13 | $25.28 | 2893 |
| 2025-01-17 | 25.12 | $25.25 | 764 |
| 2025-01-16 | 25.11 | $25.15 | 1103 |
| 2025-01-15 | 25.12 | $25.20 | 2673 |
| 2025-01-14 | 25.11 | $25.07 | 2011 |
| 2025-01-13 | 25.12 | $25.07 | 1708 |
| 2025-01-10 | 25.12 | $25.05 | 2054 |
| 2025-01-08 | 25.13 | $25.14 | 2117 |
| 2025-01-07 | 25.13 | $25.12 | 1622 |
| 2025-01-06 | 25.13 | $25.16 | 5092 |
| 2025-01-03 | 25.13 | $25.14 | 32 |
| 2025-01-02 | 25.13 | $25.11 | 3239 |
| 2024-12-31 | 25.13 | $25.08 | 1287 |
| 2024-12-30 | 25.13 | $25.11 | 712 |
| 2024-12-27 | 25.13 | $25.14 | 106 |
| 2024-12-26 | 25.13 | $25.18 | 526 |
| 2024-12-24 | 25.12 | $25.19 | 299 |
| 2024-12-23 | 25.11 | $25.09 | 57 |
| 2024-12-20 | 25.11 | $25.07 | 574 |
| 2024-12-19 | 25.11 | $25.02 | 2246 |
| 2024-12-18 | 25.11 | $25.03 | 1031 |
| 2024-12-17 | 25.11 | $25.18 | 618 |
| 2024-12-16 | 25.10 | $25.17 | 691 |
| 2024-12-13 | 25.08 | $25.17 | 796 |
| 2024-12-12 | 25.08 | $25.16 | 463 |
| 2024-12-11 | 25.07 | $25.18 | 721 |
| 2024-12-10 | 25.06 | $25.13 | 170 |
| 2024-12-09 | 25.06 | $25.11 | 7855 |
| 2024-12-06 | 25.05 | $25.16 | 1885 |
| 2024-12-05 | 25.05 | $25.15 | 7408 |
| 2024-12-04 | 25.04 | $25.16 | 269 |
| 2024-12-03 | 25.02 | $25.12 | 273 |
| 2024-12-02 | 25.01 | $25.09 | 4150 |
| 2024-11-29 | 24.99 | $25.09 | 616 |
| 2024-11-27 | 24.98 | $25.07 | 1197 |
| 2024-11-26 | 24.97 | $25.09 | 101 |
| 2024-11-25 | 24.96 | $25.06 | 4619 |
| 2024-11-22 | 24.95 | $25.04 | 1408 |
| 2024-11-21 | 24.94 | $25.01 | 103 |
| 2024-11-20 | 24.94 | $25.01 | 729 |
| 2024-11-19 | 24.93 | $24.98 | 138 |
| 2024-11-18 | 24.93 | $24.97 | 1350 |
| 2024-11-15 | 24.92 | $24.95 | 81 |
| 2024-11-14 | 24.92 | $25.01 | 2901 |
| 2024-11-13 | 24.91 | $25.04 | 2969 |
| 2024-11-12 | 24.91 | $25.02 | 617 |
| 2024-11-11 | 24.90 | $25.04 | 556 |
| 2024-11-08 | 24.89 | $25.04 | — |
| 2024-11-07 | 24.88 | $25.02 | 704 |
| 2024-11-06 | 24.87 | $24.98 | 6242 |
| 2024-11-05 | 24.87 | $24.87 | 758 |
| 2024-11-04 | 24.86 | $24.79 | 13062 |
| 2024-11-01 | 24.86 | $24.82 | 33754 |
| 2024-10-31 | 24.86 | $24.79 | 1003 |
| 2024-10-30 | 24.86 | $24.89 | 14338 |
| 2024-10-29 | 24.85 | $24.91 | 12744 |
| 2024-10-28 | 24.85 | $24.89 | 111 |
| 2024-10-25 | 24.84 | $24.89 | 546 |
| 2024-10-24 | 24.84 | $24.88 | 2233 |
| 2024-10-23 | 24.84 | $24.86 | 600 |
| 2024-10-22 | 24.84 | $24.91 | 605 |
| 2024-10-21 | 24.83 | $24.90 | 15590 |
| 2024-10-18 | 24.83 | $24.91 | 2616 |
| 2024-10-17 | 24.82 | $24.89 | 404 |
| 2024-10-16 | 24.82 | $24.89 | 7255 |
| 2024-10-15 | 24.80 | $24.86 | 49932 |
| 2024-10-14 | 24.79 | $24.90 | 3597 |
| 2024-10-11 | 24.78 | $24.87 | 239 |
| 2024-10-10 | 24.77 | $24.83 | 5006 |
| 2024-10-09 | 24.76 | $24.83 | 100 |
| 2024-10-08 | 24.74 | $24.81 | 4140 |
| 2024-10-07 | 24.73 | $24.75 | 12886 |
| 2024-10-04 | 24.71 | $24.80 | 3001 |
| 2024-10-03 | 24.69 | $24.78 | 1100 |
| 2024-10-02 | 24.68 | $24.77 | 56640 |
| 2024-10-01 | 24.66 | $24.75 | 39700 |
| 2024-09-30 | 24.65 | $24.83 | 6116 |
| 2024-09-27 | 24.64 | $24.82 | 1849 |
| 2024-09-26 | 24.62 | $24.83 | 2070 |
| 2024-09-25 | 24.61 | $24.84 | 7072 |
| 2024-09-24 | 24.59 | $24.82 | 2378 |
| 2024-09-23 | 24.58 | $24.80 | 155 |
| 2024-09-20 | 24.57 | $24.78 | 3589 |
| 2024-09-19 | 24.56 | $24.79 | 5814 |
| 2024-09-18 | 24.54 | $24.66 | 1575 |
| 2024-09-17 | 24.54 | $24.68 | 3443 |
| 2024-09-16 | 24.53 | $24.64 | 337 |
| 2024-09-13 | 24.52 | $24.64 | 8208 |
| 2024-09-12 | 24.51 | $24.58 | 1804 |
| 2024-09-11 | 24.49 | $24.53 | 3490 |
| 2024-09-10 | 24.48 | $24.47 | 2715 |
| 2024-09-09 | 24.47 | $24.45 | 1418 |
| 2024-09-06 | 24.46 | $24.40 | 7177 |
| 2024-09-05 | 24.45 | $24.47 | 6593 |
| 2024-09-04 | 24.43 | $24.50 | 1201 |
| 2024-09-03 | 24.41 | $24.51 | 22614 |
| 2024-08-30 | 24.40 | $24.58 | 31827 |
| 2024-08-29 | 24.38 | $24.53 | 1228 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
27.80
2026-07-22
Close Price
$27.84
Vol: 732
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.42
Average
26.06
Maximum
27.80
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 27.80 | $27.84 | 732 |
| 2026-07-21 | 27.80 | $27.86 | 300 |
| 2026-07-20 | 27.79 | $27.85 | 1725 |
| 2026-07-17 | 27.79 | $27.84 | 100 |
| 2026-07-16 | 27.78 | $27.83 | 500 |
| 2026-07-15 | 27.78 | $27.84 | 2232 |
| 2026-07-14 | 27.77 | $27.84 | 20011 |
| 2026-07-13 | 27.76 | $27.84 | 1000 |
| 2026-07-10 | 27.75 | $27.83 | 6871 |
| 2026-07-09 | 27.74 | $27.82 | 6900 |
| 2026-07-08 | 27.74 | $27.81 | 600 |
| 2026-07-07 | 27.73 | $27.81 | 3033 |
| 2026-07-06 | 27.72 | $27.81 | 3633 |
| 2026-07-02 | 27.71 | $27.79 | 3637 |
| 2026-07-01 | 27.70 | $27.78 | 9725 |
| 2026-06-30 | 27.69 | $27.76 | 2126 |
| 2026-06-29 | 27.69 | $27.74 | 4300 |
| 2026-06-26 | 27.68 | $27.72 | 10018 |
| 2026-06-25 | 27.68 | $27.70 | 5638 |
| 2026-06-24 | 27.68 | $27.71 | 3644 |
| 2026-06-23 | 27.67 | $27.71 | 500 |
| 2026-06-22 | 27.67 | $27.75 | 3700 |
| 2026-06-18 | 27.66 | $27.73 | 1600 |
| 2026-06-17 | 27.65 | $27.67 | 600 |
| 2026-06-16 | 27.65 | $27.71 | 9249 |
| 2026-06-15 | 27.64 | $27.73 | 921 |
| 2026-06-12 | 27.63 | $27.70 | 601 |
| 2026-06-11 | 27.63 | $27.68 | 601 |
| 2026-06-10 | 27.62 | $27.63 | 1300 |
| 2026-06-09 | 27.62 | $27.66 | 900 |
| 2026-06-08 | 27.62 | $27.67 | 443 |
| 2026-06-05 | 27.61 | $27.66 | 707 |
| 2026-06-04 | 27.61 | $27.70 | 2706 |
| 2026-06-03 | 27.60 | $27.69 | 2335 |
| 2026-06-02 | 27.59 | $27.69 | 10200 |
| 2026-06-01 | 27.58 | $27.67 | 3610 |
| 2026-05-29 | 27.57 | $27.69 | 21304 |
| 2026-05-28 | 27.55 | $27.65 | 2200 |
| 2026-05-27 | 27.54 | $27.66 | 1618 |
| 2026-05-26 | 27.53 | $27.65 | 1618 |
| 2026-05-22 | 27.52 | $27.62 | 1500 |
| 2026-05-21 | 27.51 | $27.62 | 100 |
| 2026-05-20 | 27.50 | $27.60 | 100 |
| 2026-05-19 | 27.49 | $27.59 | 100 |
| 2026-05-18 | 27.47 | $27.59 | 12025 |
| 2026-05-15 | 27.46 | $27.56 | 1100 |
| 2026-05-14 | 27.45 | $27.60 | 2900 |
| 2026-05-13 | 27.44 | $27.57 | 2100 |
| 2026-05-12 | 27.42 | $27.55 | 4500 |
| 2026-05-11 | 27.41 | $27.54 | 600 |
| 2026-05-08 | 27.40 | $27.53 | 100 |
| 2026-05-07 | 27.38 | $27.51 | 500 |
| 2026-05-06 | 27.37 | $27.54 | 1305 |
| 2026-05-05 | 27.35 | $27.51 | 700 |
| 2026-05-04 | 27.33 | $27.45 | 1400 |
| 2026-05-01 | 27.32 | $27.50 | 2300 |
| 2026-04-30 | 27.30 | $27.45 | 1100 |
| 2026-04-29 | 27.29 | $27.41 | 354 |
| 2026-04-28 | 27.27 | $27.42 | 400 |
| 2026-04-27 | 27.26 | $27.41 | 5400 |
| 2026-04-24 | 27.24 | $27.42 | 1000 |
| 2026-04-23 | 27.22 | $27.37 | 641 |
| 2026-04-22 | 27.21 | $27.41 | 480 |
| 2026-04-21 | 27.19 | $27.38 | 480 |
| 2026-04-20 | 27.16 | $27.40 | 480 |
| 2026-04-17 | 27.14 | $27.40 | 500 |
| 2026-04-16 | 27.11 | $27.34 | 1085 |
| 2026-04-15 | 27.09 | $27.32 | 1100 |
| 2026-04-14 | 27.06 | $27.28 | 500 |
| 2026-04-13 | 27.04 | $27.26 | 179 |
| 2026-04-10 | 27.02 | $27.22 | 249 |
| 2026-04-09 | 27.00 | $27.19 | 1261 |
| 2026-04-08 | 26.98 | $27.17 | 1300 |
| 2026-04-07 | 26.96 | $27.00 | 415 |
| 2026-04-06 | 26.95 | $27.01 | 415 |
| 2026-04-02 | 26.95 | $26.97 | 415 |
| 2026-04-01 | 26.94 | $26.97 | 3031 |
| 2026-03-31 | 26.94 | $26.89 | 2300 |
| 2026-03-30 | 26.95 | $26.73 | 721 |
| 2026-03-27 | 26.97 | $26.77 | 2202 |
| 2026-03-26 | 26.99 | $26.84 | 2202 |
| 2026-03-25 | 27.01 | $26.96 | 193 |
| 2026-03-24 | 27.01 | $26.91 | 200 |
| 2026-03-23 | 27.02 | $26.96 | 2300 |
| 2026-03-20 | 27.03 | $26.88 | 5023 |
| 2026-03-19 | 27.04 | $26.96 | 1500 |
| 2026-03-18 | 27.05 | $26.99 | 300 |
| 2026-03-17 | 27.06 | $27.06 | 300 |
| 2026-03-16 | 27.06 | $27.03 | 300 |
| 2026-03-13 | 27.06 | $26.97 | 1546 |
| 2026-03-12 | 27.07 | $27.00 | 1546 |
| 2026-03-11 | 27.08 | $27.07 | 4900 |
| 2026-03-10 | 27.08 | $27.07 | 2170 |
| 2026-03-09 | 27.08 | $27.08 | 2200 |
| 2026-03-06 | 27.08 | $27.04 | 2400 |
| 2026-03-05 | 27.09 | $27.07 | 2116 |
| 2026-03-04 | 27.09 | $27.13 | 1020 |
| 2026-03-03 | 27.09 | $27.08 | 3000 |
| 2026-03-02 | 27.09 | $27.12 | 4300 |
| 2026-02-27 | 27.08 | $27.12 | 2100 |
| 2026-02-26 | 27.08 | $27.14 | 1800 |
| 2026-02-25 | 27.07 | $27.13 | 1017 |
| 2026-02-24 | 27.07 | $27.11 | 825 |
| 2026-02-23 | 27.06 | $27.04 | 8945 |
| 2026-02-20 | 27.07 | $27.11 | 1221 |
| 2026-02-19 | 27.06 | $27.07 | 10600 |
| 2026-02-18 | 27.06 | $27.10 | 3842 |
| 2026-02-17 | 27.06 | $27.07 | 900 |
| 2026-02-13 | 27.06 | $27.06 | 834 |
| 2026-02-12 | 27.05 | $27.05 | 8422 |
| 2026-02-11 | 27.06 | $27.11 | 1500 |
| 2026-02-10 | 27.05 | $27.12 | 3600 |
| 2026-02-09 | 27.04 | $27.11 | 3100 |
| 2026-02-06 | 27.03 | $27.10 | 32400 |
| 2026-02-05 | 27.03 | $27.00 | 7300 |
| 2026-02-04 | 27.03 | $27.03 | 3700 |
| 2026-02-03 | 27.03 | $27.07 | 4410 |
| 2026-02-02 | 27.03 | $27.08 | 4640 |
| 2026-01-30 | 27.02 | $27.07 | 6218 |
| 2026-01-29 | 27.02 | $27.09 | 4337 |
| 2026-01-28 | 27.01 | $27.07 | 2100 |
| 2026-01-27 | 27.00 | $27.10 | 3136 |
| 2026-01-26 | 26.99 | $27.05 | 4700 |
| 2026-01-23 | 26.99 | $27.04 | 1200 |
| 2026-01-22 | 26.98 | $27.04 | 807 |
| 2026-01-21 | 26.97 | $27.02 | 807 |
| 2026-01-20 | 26.97 | $26.97 | 916 |
| 2026-01-16 | 26.97 | $27.03 | 12400 |
| 2026-01-15 | 26.96 | $27.02 | 600 |
| 2026-01-14 | 26.96 | $27.00 | 5300 |
| 2026-01-13 | 26.95 | $27.03 | 3141 |
| 2026-01-12 | 26.94 | $27.03 | 4507 |
| 2026-01-09 | 26.93 | $27.02 | 10437 |
| 2026-01-08 | 26.92 | $26.99 | 10710 |
| 2026-01-07 | 26.92 | $26.99 | 4600 |
| 2026-01-06 | 26.91 | $27.00 | 125 |
| 2026-01-05 | 26.90 | $26.97 | 4013 |
| 2026-01-02 | 26.89 | $26.95 | 4013 |
| 2025-12-31 | 26.89 | $26.93 | 6916 |
| 2025-12-30 | 26.88 | $26.96 | 8811 |
| 2025-12-29 | 26.87 | $26.96 | 220 |
| 2025-12-26 | 26.86 | $26.98 | 100 |
| 2025-12-24 | 26.85 | $26.96 | 100 |
| 2025-12-23 | 26.84 | $26.94 | 9641 |
| 2025-12-22 | 26.83 | $26.92 | 9717 |
| 2025-12-19 | 26.82 | $26.89 | 2000 |
| 2025-12-18 | 26.81 | $26.85 | 1500 |
| 2025-12-17 | 26.81 | $26.83 | 700 |
| 2025-12-16 | 26.81 | $26.85 | 1843 |
| 2025-12-15 | 26.80 | $26.87 | 8409 |
| 2025-12-12 | 26.79 | $26.85 | 1000 |
| 2025-12-11 | 26.79 | $26.88 | 2200 |
| 2025-12-10 | 26.78 | $26.87 | 6100 |
| 2025-12-09 | 26.77 | $26.85 | 1614 |
| 2025-12-08 | 26.76 | $26.83 | 212 |
| 2025-12-05 | 26.75 | $26.85 | 1928 |
| 2025-12-04 | 26.74 | $26.82 | 1000 |
| 2025-12-03 | 26.73 | $26.84 | 300 |
| 2025-12-02 | 26.72 | $26.79 | 800 |
| 2025-12-01 | 26.72 | $26.82 | 9445 |
| 2025-11-28 | 26.70 | $26.80 | 784 |
| 2025-11-26 | 26.69 | $26.77 | 2732 |
| 2025-11-25 | 26.69 | $26.73 | 2732 |
| 2025-11-24 | 26.68 | $26.71 | 2632 |
| 2025-11-21 | 26.68 | $26.64 | 1200 |
| 2025-11-20 | 26.68 | $26.58 | 8632 |
| 2025-11-19 | 26.69 | $26.63 | 500 |
| 2025-11-18 | 26.70 | $26.63 | 4841 |
| 2025-11-17 | 26.71 | $26.65 | 3500 |
| 2025-11-14 | 26.71 | $26.70 | 7500 |
| 2025-11-13 | 26.72 | $26.69 | 500 |
| 2025-11-12 | 26.72 | $26.75 | 500 |
| 2025-11-11 | 26.72 | $26.76 | 4700 |
| 2025-11-10 | 26.71 | $26.76 | 847 |
| 2025-11-07 | 26.71 | $26.70 | 4325 |
| 2025-11-06 | 26.71 | $26.69 | 4325 |
| 2025-11-05 | 26.71 | $26.72 | 5104 |
| 2025-11-04 | 26.71 | $26.71 | 5104 |
| 2025-11-03 | 26.71 | $26.75 | 5104 |
| 2025-10-31 | 26.70 | $26.75 | 1849 |
| 2025-10-30 | 26.70 | $26.73 | 2900 |
| 2025-10-29 | 26.69 | $26.77 | 941 |
| 2025-10-28 | 26.68 | $26.79 | 2600 |
| 2025-10-27 | 26.67 | $26.78 | 2641 |
| 2025-10-24 | 26.66 | $26.76 | 5800 |
| 2025-10-23 | 26.65 | $26.71 | 13500 |
| 2025-10-22 | 26.65 | $26.69 | 700 |
| 2025-10-21 | 26.64 | $26.71 | 3512 |
| 2025-10-20 | 26.63 | $26.70 | 600 |
| 2025-10-17 | 26.63 | $26.67 | 254 |
| 2025-10-16 | 26.62 | $26.64 | 11736 |
| 2025-10-15 | 26.62 | $26.65 | 11736 |
| 2025-10-14 | 26.62 | $26.64 | 912 |
| 2025-10-13 | 26.61 | $26.64 | 1971 |
| 2025-10-10 | 26.61 | $26.57 | 2000 |
| 2025-10-09 | 26.62 | $26.67 | 549 |
| 2025-10-08 | 26.61 | $26.70 | 1604 |
| 2025-10-07 | 26.60 | $26.66 | 1530 |
| 2025-10-06 | 26.59 | $26.67 | 2100 |
| 2025-10-03 | 26.59 | $26.67 | 4300 |
| 2025-10-02 | 26.58 | $26.67 | 2900 |
| 2025-10-01 | 26.57 | $26.66 | 16247 |
| 2025-09-30 | 26.56 | $26.64 | 3500 |
| 2025-09-29 | 26.55 | $26.62 | 12608 |
| 2025-09-26 | 26.54 | $26.60 | 2041 |
| 2025-09-25 | 26.53 | $26.57 | 1800 |
| 2025-09-24 | 26.53 | $26.61 | 2105 |
| 2025-09-23 | 26.52 | $26.60 | 3200 |
| 2025-09-22 | 26.51 | $26.61 | 2200 |
| 2025-09-19 | 26.50 | $26.63 | 1400 |
| 2025-09-18 | 26.49 | $26.60 | 3220 |
| 2025-09-17 | 26.48 | $26.59 | 7489 |
| 2025-09-16 | 26.47 | $26.57 | 7500 |
| 2025-09-15 | 26.46 | $26.57 | 800 |
| 2025-09-12 | 26.44 | $26.55 | 2200 |
| 2025-09-11 | 26.43 | $26.55 | 2600 |
| 2025-09-10 | 26.42 | $26.53 | 5248 |
| 2025-09-09 | 26.41 | $26.50 | 800 |
| 2025-09-08 | 26.40 | $26.50 | 700 |
| 2025-09-05 | 26.39 | $26.48 | 4449 |
| 2025-09-04 | 26.38 | $26.47 | 3220 |
| 2025-09-03 | 26.37 | $26.42 | 6700 |
| 2025-09-02 | 26.37 | $26.42 | 2300 |
| 2025-08-29 | 26.36 | $26.43 | 6245 |
| 2025-08-28 | 26.35 | $26.46 | 19541 |
| 2025-08-27 | 26.34 | $26.46 | 11524 |
| 2025-08-26 | 26.33 | $26.41 | 6400 |
| 2025-08-25 | 26.32 | $26.40 | 27434 |
| 2025-08-22 | 26.31 | $26.42 | 11927 |
| 2025-08-21 | 26.30 | $26.32 | 21400 |
| 2025-08-20 | 26.30 | $26.36 | 4200 |
| 2025-08-19 | 26.29 | $26.35 | 2100 |
| 2025-08-18 | 26.28 | $26.38 | 8900 |
| 2025-08-15 | 26.27 | $26.41 | 10012 |
| 2025-08-14 | 26.26 | $26.39 | 3641 |
| 2025-08-13 | 26.25 | $26.42 | 6701 |
| 2025-08-12 | 26.23 | $26.38 | 58110 |
| 2025-08-11 | 26.21 | $26.33 | 14200 |
| 2025-08-08 | 26.20 | $26.34 | 10105 |
| 2025-08-07 | 26.19 | $26.28 | 91200 |
| 2025-08-06 | 26.18 | $26.32 | 11500 |
| 2025-08-05 | 26.16 | $26.26 | 41723 |
| 2025-08-04 | 26.15 | $26.28 | 50243 |
| 2025-08-01 | 26.14 | $26.28 | 159200 |
| 2025-07-31 | 26.12 | $26.20 | 30501 |
| 2025-07-30 | 26.11 | $26.22 | 12500 |
| 2025-07-29 | 26.10 | $26.22 | 2519 |
| 2025-07-28 | 26.09 | $26.21 | 200 |
| 2025-07-25 | 26.08 | $26.20 | 28500 |
| 2025-07-24 | 26.06 | $26.20 | 400 |
| 2025-07-23 | 26.05 | $26.19 | 600 |
| 2025-07-22 | 26.03 | $26.21 | 636 |
| 2025-07-21 | 26.02 | $26.16 | 5400 |
| 2025-07-18 | 26.00 | $26.16 | 300 |
| 2025-07-17 | 25.98 | $26.15 | 7700 |
| 2025-07-16 | 25.97 | $26.16 | 727 |
| 2025-07-15 | 25.94 | $26.11 | 700 |
| 2025-07-14 | 25.93 | $26.11 | 2300 |
| 2025-07-11 | 25.91 | $26.08 | 600 |
| 2025-07-10 | 25.89 | $26.11 | 1600 |
| 2025-07-09 | 25.87 | $26.09 | 9600 |
| 2025-07-08 | 25.84 | $26.03 | 1300 |
| 2025-07-07 | 25.82 | $26.02 | 7622 |
| 2025-07-03 | 25.80 | $26.03 | 22112 |
| 2025-07-02 | 25.78 | $26.00 | 1666 |
| 2025-07-01 | 25.76 | $25.97 | 1800 |
| 2025-06-30 | 25.73 | $25.98 | 409 |
| 2025-06-27 | 25.71 | $25.95 | 1448 |
| 2025-06-26 | 25.68 | $25.93 | 1100 |
| 2025-06-25 | 25.66 | $25.88 | 800 |
| 2025-06-24 | 25.63 | $25.87 | 1129 |
| 2025-06-23 | 25.61 | $25.78 | 3000 |
| 2025-06-20 | 25.59 | $25.66 | 3000 |
| 2025-06-18 | 25.58 | $25.69 | 2800 |
| 2025-06-17 | 25.57 | $25.67 | 3900 |
| 2025-06-16 | 25.56 | $25.75 | 4200 |
| 2025-06-13 | 25.54 | $25.66 | 1100 |
| 2025-06-12 | 25.53 | $25.74 | 2118 |
| 2025-06-11 | 25.51 | $25.72 | 1800 |
| 2025-06-10 | 25.48 | $25.73 | 8700 |
| 2025-06-09 | 25.46 | $25.69 | 3900 |
| 2025-06-06 | 25.43 | $25.68 | 1120 |
| 2025-06-05 | 25.41 | $25.59 | 5014 |
| 2025-06-04 | 25.39 | $25.62 | 2716 |
| 2025-06-03 | 25.36 | $25.61 | 2716 |
| 2025-06-02 | 25.34 | $25.52 | 700 |
| 2025-05-30 | 25.32 | $25.53 | 429 |
| 2025-05-29 | 25.29 | $25.51 | 2100 |
| 2025-05-28 | 25.27 | $25.47 | 100 |
| 2025-05-27 | 25.25 | $25.51 | 1200 |
| 2025-05-23 | 25.22 | $25.33 | 197 |
| 2025-05-22 | 25.21 | $25.39 | 200 |
| 2025-05-21 | 25.19 | $25.39 | 506 |
| 2025-05-20 | 25.17 | $25.50 | 239 |
| 2025-05-19 | 25.14 | $25.55 | 200 |
| 2025-05-16 | 25.09 | $25.52 | 34600 |
| 2025-05-15 | 25.05 | $25.45 | 345 |
| 2025-05-14 | 25.01 | $25.43 | 1300 |
| 2025-05-13 | 24.96 | $25.44 | 301 |
| 2025-05-12 | 24.91 | $25.32 | 2300 |
| 2025-05-09 | 24.87 | $25.03 | 2100 |
| 2025-05-08 | 24.85 | $25.06 | 3300 |
| 2025-05-07 | 24.83 | $25.00 | 200 |
| 2025-05-06 | 24.81 | $24.98 | 633 |
| 2025-05-05 | 24.80 | $25.00 | 4700 |
| 2025-05-02 | 24.78 | $25.08 | 134 |
| 2025-05-01 | 24.74 | $24.98 | 1037 |
| 2025-04-30 | 24.72 | $24.94 | 4000 |
| 2025-04-29 | 24.70 | $24.89 | 900 |
| 2025-04-28 | 24.68 | $24.84 | 1412 |
| 2025-04-25 | 24.66 | $24.81 | 11200 |
| 2025-04-24 | 24.64 | $24.75 | 7720 |
| 2025-04-23 | 24.63 | $24.59 | 2200 |
| 2025-04-22 | 24.63 | $24.45 | 2234 |
| 2025-04-21 | 24.65 | $24.30 | 1134 |
| 2025-04-17 | 24.69 | $24.48 | 1244 |
| 2025-04-16 | 24.71 | $24.45 | 3129 |
| 2025-04-15 | 24.74 | $24.66 | 3129 |
| 2025-04-14 | 24.75 | $24.70 | 918 |
| 2025-04-11 | 24.76 | $24.65 | 1600 |
| 2025-04-10 | 24.77 | $24.54 | 4204 |
| 2025-04-09 | 24.79 | $24.80 | 13945 |
| 2025-04-08 | 24.79 | $24.24 | 2800 |
| 2025-04-07 | 24.85 | $24.29 | 7300 |
| 2025-04-04 | 24.91 | $24.28 | 2012 |
| 2025-04-03 | 24.97 | $24.60 | 1905 |
| 2025-04-02 | 25.01 | $25.01 | 2300 |
| 2025-04-01 | 25.01 | $24.94 | 21300 |
| 2025-03-31 | 25.02 | $24.91 | 3100 |
| 2025-03-28 | 25.03 | $24.86 | 524 |
| 2025-03-27 | 25.05 | $25.03 | 2342 |
| 2025-03-26 | 25.05 | $25.03 | 800 |
| 2025-03-25 | 25.05 | $25.13 | 1037 |
| 2025-03-24 | 25.04 | $25.11 | 307 |
| 2025-03-21 | 25.03 | $24.95 | 1400 |
| 2025-03-20 | 25.04 | $24.95 | 500 |
| 2025-03-19 | 25.05 | $24.98 | 3902 |
| 2025-03-18 | 25.06 | $24.89 | 700 |
| 2025-03-17 | 25.08 | $24.99 | 100 |
| 2025-03-14 | 25.09 | $24.91 | 600 |
| 2025-03-13 | 25.11 | $24.75 | 900 |
| 2025-03-12 | 25.14 | $24.88 | 1100 |
| 2025-03-11 | 25.17 | $24.87 | 2400 |
| 2025-03-10 | 25.20 | $24.92 | 4900 |
| 2025-03-07 | 25.23 | $25.10 | 600 |
| 2025-03-06 | 25.25 | $25.06 | 3618 |
| 2025-03-05 | 25.27 | $25.18 | 2300 |
| 2025-03-04 | 25.28 | $25.10 | 1907 |
| 2025-03-03 | 25.30 | $25.15 | 10800 |
| 2025-02-28 | 25.31 | $25.28 | 27600 |
| 2025-02-27 | 25.31 | $25.17 | 1800 |
| 2025-02-26 | 25.33 | $25.30 | 2215 |
| 2025-02-25 | 25.33 | $25.30 | 540 |
| 2025-02-24 | 25.34 | $25.33 | 6700 |
| 2025-02-21 | 25.34 | $25.35 | 3331 |
| 2025-02-20 | 25.34 | $25.42 | 1700 |
| 2025-02-19 | 25.33 | $25.44 | 2200 |
| 2025-02-18 | 25.32 | $25.40 | 2800 |
| 2025-02-14 | 25.31 | $25.41 | 2500 |
| 2025-02-13 | 25.30 | $25.40 | 100 |
| 2025-02-12 | 25.28 | $25.35 | 1400 |
| 2025-02-11 | 25.28 | $25.36 | 200 |
| 2025-02-10 | 25.27 | $25.35 | 3477 |
| 2025-02-07 | 25.26 | $25.32 | 105 |
| 2025-02-06 | 25.26 | $25.35 | 84 |
| 2025-02-05 | 25.25 | $25.32 | 1398 |
| 2025-02-04 | 25.24 | $25.32 | 733 |
| 2025-02-03 | 25.23 | $25.12 | 3023 |
| 2025-01-31 | 25.24 | $25.32 | 2141 |
| 2025-01-30 | 25.23 | $25.33 | 2992 |
| 2025-01-29 | 25.22 | $25.31 | 4172 |
| 2025-01-28 | 25.21 | $25.33 | 422 |
| 2025-01-27 | 25.20 | $25.26 | 2179 |
| 2025-01-24 | 25.20 | $25.36 | 3465 |
| 2025-01-23 | 25.18 | $25.34 | 5717 |
| 2025-01-22 | 25.16 | $25.34 | 19766 |
| 2025-01-21 | 25.14 | $25.28 | 2893 |
| 2025-01-17 | 25.13 | $25.25 | 764 |
| 2025-01-16 | 25.12 | $25.15 | 1103 |
| 2025-01-15 | 25.11 | $25.20 | 2673 |
| 2025-01-14 | 25.10 | $25.07 | 2011 |
| 2025-01-13 | 25.11 | $25.07 | 1708 |
| 2025-01-10 | 25.11 | $25.05 | 2054 |
| 2025-01-08 | 25.12 | $25.14 | 2117 |
| 2025-01-07 | 25.12 | $25.12 | 1622 |
| 2025-01-06 | 25.12 | $25.16 | 5092 |
| 2025-01-03 | 25.11 | $25.14 | 32 |
| 2025-01-02 | 25.11 | $25.11 | 3239 |
| 2024-12-31 | 25.11 | $25.08 | 1287 |
| 2024-12-30 | 25.11 | $25.11 | 712 |
| 2024-12-27 | 25.11 | $25.14 | 106 |
| 2024-12-26 | 25.11 | $25.18 | 526 |
| 2024-12-24 | 25.10 | $25.19 | 299 |
| 2024-12-23 | 25.09 | $25.09 | 57 |
| 2024-12-20 | 25.09 | $25.07 | 574 |
| 2024-12-19 | 25.09 | $25.02 | 2246 |
| 2024-12-18 | 25.10 | $25.03 | 1031 |
| 2024-12-17 | 25.11 | $25.18 | 618 |
| 2024-12-16 | 25.10 | $25.17 | 691 |
| 2024-12-13 | 25.09 | $25.17 | 796 |
| 2024-12-12 | 25.08 | $25.16 | 463 |
| 2024-12-11 | 25.08 | $25.18 | 721 |
| 2024-12-10 | 25.07 | $25.13 | 170 |
| 2024-12-09 | 25.06 | $25.11 | 7855 |
| 2024-12-06 | 25.05 | $25.16 | 1885 |
| 2024-12-05 | 25.04 | $25.15 | 7408 |
| 2024-12-04 | 25.03 | $25.16 | 269 |
| 2024-12-03 | 25.02 | $25.12 | 273 |
| 2024-12-02 | 25.01 | $25.09 | 4150 |
| 2024-11-29 | 25.00 | $25.09 | 616 |
| 2024-11-27 | 24.99 | $25.07 | 1197 |
| 2024-11-26 | 24.98 | $25.09 | 101 |
| 2024-11-25 | 24.97 | $25.06 | 4619 |
| 2024-11-22 | 24.96 | $25.04 | 1408 |
| 2024-11-21 | 24.95 | $25.01 | 103 |
| 2024-11-20 | 24.95 | $25.01 | 729 |
| 2024-11-19 | 24.94 | $24.98 | 138 |
| 2024-11-18 | 24.94 | $24.97 | 1350 |
| 2024-11-15 | 24.93 | $24.95 | 81 |
| 2024-11-14 | 24.93 | $25.01 | 2901 |
| 2024-11-13 | 24.92 | $25.04 | 2969 |
| 2024-11-12 | 24.91 | $25.02 | 617 |
| 2024-11-11 | 24.90 | $25.04 | 556 |
| 2024-11-08 | 24.89 | $25.04 | — |
| 2024-11-07 | 24.87 | $25.02 | 704 |
| 2024-11-06 | 24.85 | $24.98 | 6242 |
| 2024-11-05 | 24.84 | $24.87 | 758 |
| 2024-11-04 | 24.84 | $24.79 | 13062 |
| 2024-11-01 | 24.84 | $24.82 | 33754 |
| 2024-10-31 | 24.85 | $24.79 | 1003 |
| 2024-10-30 | 24.85 | $24.89 | 14338 |
| 2024-10-29 | 24.85 | $24.91 | 12744 |
| 2024-10-28 | 24.84 | $24.89 | 111 |
| 2024-10-25 | 24.84 | $24.89 | 546 |
| 2024-10-24 | 24.83 | $24.88 | 2233 |
| 2024-10-23 | 24.83 | $24.86 | 600 |
| 2024-10-22 | 24.83 | $24.91 | 605 |
| 2024-10-21 | 24.82 | $24.90 | 15590 |
| 2024-10-18 | 24.81 | $24.91 | 2616 |
| 2024-10-17 | 24.80 | $24.89 | 404 |
| 2024-10-16 | 24.79 | $24.89 | 7255 |
| 2024-10-15 | 24.78 | $24.86 | 49932 |
| 2024-10-14 | 24.77 | $24.90 | 3597 |
| 2024-10-11 | 24.76 | $24.87 | 239 |
| 2024-10-10 | 24.75 | $24.83 | 5006 |
| 2024-10-09 | 24.74 | $24.83 | 100 |
| 2024-10-08 | 24.73 | $24.81 | 4140 |
| 2024-10-07 | 24.72 | $24.75 | 12886 |
| 2024-10-04 | 24.72 | $24.80 | 3001 |
| 2024-10-03 | 24.71 | $24.78 | 1100 |
| 2024-10-02 | 24.70 | $24.77 | 56640 |
| 2024-10-01 | 24.69 | $24.75 | 39700 |
| 2024-09-30 | 24.69 | $24.83 | 6116 |
| 2024-09-27 | 24.67 | $24.82 | 1849 |
| 2024-09-26 | 24.66 | $24.83 | 2070 |
| 2024-09-25 | 24.64 | $24.84 | 7072 |
| 2024-09-24 | 24.62 | $24.82 | 2378 |
| 2024-09-23 | 24.60 | $24.80 | 155 |
| 2024-09-20 | 24.58 | $24.78 | 3589 |
| 2024-09-19 | 24.55 | $24.79 | 5814 |
| 2024-09-18 | 24.53 | $24.66 | 1575 |
| 2024-09-17 | 24.52 | $24.68 | 3443 |
| 2024-09-16 | 24.50 | $24.64 | 337 |
| 2024-09-13 | 24.48 | $24.64 | 8208 |
| 2024-09-12 | 24.47 | $24.58 | 1804 |
| 2024-09-11 | 24.46 | $24.53 | 3490 |
| 2024-09-10 | 24.45 | $24.47 | 2715 |
| 2024-09-09 | 24.45 | $24.45 | 1418 |
| 2024-09-06 | 24.45 | $24.40 | 7177 |
| 2024-09-05 | 24.45 | $24.47 | 6593 |
| 2024-09-04 | 24.45 | $24.50 | 1201 |
| 2024-09-03 | 24.45 | $24.51 | 22614 |
| 2024-08-30 | 24.44 | $24.58 | 31827 |
| 2024-08-29 | 24.42 | $24.53 | 1228 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
27.83
2026-07-22
Close Price
$27.84
Vol: 732
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.46
Average
26.09
Maximum
27.83
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 27.83 | $27.84 | 732 |
| 2026-07-21 | 27.82 | $27.86 | 300 |
| 2026-07-20 | 27.81 | $27.85 | 1725 |
| 2026-07-17 | 27.81 | $27.84 | 100 |
| 2026-07-16 | 27.80 | $27.83 | 500 |
| 2026-07-15 | 27.80 | $27.84 | 2232 |
| 2026-07-14 | 27.79 | $27.84 | 20011 |
| 2026-07-13 | 27.78 | $27.84 | 1000 |
| 2026-07-10 | 27.77 | $27.83 | 6871 |
| 2026-07-09 | 27.76 | $27.82 | 6900 |
| 2026-07-08 | 27.75 | $27.81 | 600 |
| 2026-07-07 | 27.75 | $27.81 | 3033 |
| 2026-07-06 | 27.74 | $27.81 | 3633 |
| 2026-07-02 | 27.73 | $27.79 | 3637 |
| 2026-07-01 | 27.72 | $27.78 | 9725 |
| 2026-06-30 | 27.71 | $27.76 | 2126 |
| 2026-06-29 | 27.71 | $27.74 | 4300 |
| 2026-06-26 | 27.70 | $27.72 | 10018 |
| 2026-06-25 | 27.70 | $27.70 | 5638 |
| 2026-06-24 | 27.70 | $27.71 | 3644 |
| 2026-06-23 | 27.70 | $27.71 | 500 |
| 2026-06-22 | 27.69 | $27.75 | 3700 |
| 2026-06-18 | 27.69 | $27.73 | 1600 |
| 2026-06-17 | 27.68 | $27.67 | 600 |
| 2026-06-16 | 27.68 | $27.71 | 9249 |
| 2026-06-15 | 27.67 | $27.73 | 921 |
| 2026-06-12 | 27.67 | $27.70 | 601 |
| 2026-06-11 | 27.66 | $27.68 | 601 |
| 2026-06-10 | 27.66 | $27.63 | 1300 |
| 2026-06-09 | 27.66 | $27.66 | 900 |
| 2026-06-08 | 27.65 | $27.67 | 443 |
| 2026-06-05 | 27.65 | $27.66 | 707 |
| 2026-06-04 | 27.65 | $27.70 | 2706 |
| 2026-06-03 | 27.64 | $27.69 | 2335 |
| 2026-06-02 | 27.63 | $27.69 | 10200 |
| 2026-06-01 | 27.62 | $27.67 | 3610 |
| 2026-05-29 | 27.61 | $27.69 | 21304 |
| 2026-05-28 | 27.60 | $27.65 | 2200 |
| 2026-05-27 | 27.59 | $27.66 | 1618 |
| 2026-05-26 | 27.58 | $27.65 | 1618 |
| 2026-05-22 | 27.56 | $27.62 | 1500 |
| 2026-05-21 | 27.55 | $27.62 | 100 |
| 2026-05-20 | 27.54 | $27.60 | 100 |
| 2026-05-19 | 27.53 | $27.59 | 100 |
| 2026-05-18 | 27.52 | $27.59 | 12025 |
| 2026-05-15 | 27.51 | $27.56 | 1100 |
| 2026-05-14 | 27.50 | $27.60 | 2900 |
| 2026-05-13 | 27.49 | $27.57 | 2100 |
| 2026-05-12 | 27.48 | $27.55 | 4500 |
| 2026-05-11 | 27.47 | $27.54 | 600 |
| 2026-05-08 | 27.46 | $27.53 | 100 |
| 2026-05-07 | 27.44 | $27.51 | 500 |
| 2026-05-06 | 27.43 | $27.54 | 1305 |
| 2026-05-05 | 27.41 | $27.51 | 700 |
| 2026-05-04 | 27.40 | $27.45 | 1400 |
| 2026-05-01 | 27.39 | $27.50 | 2300 |
| 2026-04-30 | 27.37 | $27.45 | 1100 |
| 2026-04-29 | 27.35 | $27.41 | 354 |
| 2026-04-28 | 27.33 | $27.42 | 400 |
| 2026-04-27 | 27.31 | $27.41 | 5400 |
| 2026-04-24 | 27.29 | $27.42 | 1000 |
| 2026-04-23 | 27.26 | $27.37 | 641 |
| 2026-04-22 | 27.24 | $27.41 | 480 |
| 2026-04-21 | 27.21 | $27.38 | 480 |
| 2026-04-20 | 27.18 | $27.40 | 480 |
| 2026-04-17 | 27.15 | $27.40 | 500 |
| 2026-04-16 | 27.11 | $27.34 | 1085 |
| 2026-04-15 | 27.08 | $27.32 | 1100 |
| 2026-04-14 | 27.05 | $27.28 | 500 |
| 2026-04-13 | 27.02 | $27.26 | 179 |
| 2026-04-10 | 27.00 | $27.22 | 249 |
| 2026-04-09 | 26.97 | $27.19 | 1261 |
| 2026-04-08 | 26.95 | $27.17 | 1300 |
| 2026-04-07 | 26.93 | $27.00 | 415 |
| 2026-04-06 | 26.93 | $27.01 | 415 |
| 2026-04-02 | 26.92 | $26.97 | 415 |
| 2026-04-01 | 26.92 | $26.97 | 3031 |
| 2026-03-31 | 26.92 | $26.89 | 2300 |
| 2026-03-30 | 26.93 | $26.73 | 721 |
| 2026-03-27 | 26.95 | $26.77 | 2202 |
| 2026-03-26 | 26.98 | $26.84 | 2202 |
| 2026-03-25 | 27.00 | $26.96 | 193 |
| 2026-03-24 | 27.00 | $26.91 | 200 |
| 2026-03-23 | 27.02 | $26.96 | 2300 |
| 2026-03-20 | 27.03 | $26.88 | 5023 |
| 2026-03-19 | 27.04 | $26.96 | 1500 |
| 2026-03-18 | 27.05 | $26.99 | 300 |
| 2026-03-17 | 27.06 | $27.06 | 300 |
| 2026-03-16 | 27.06 | $27.03 | 300 |
| 2026-03-13 | 27.07 | $26.97 | 1546 |
| 2026-03-12 | 27.08 | $27.00 | 1546 |
| 2026-03-11 | 27.09 | $27.07 | 4900 |
| 2026-03-10 | 27.09 | $27.07 | 2170 |
| 2026-03-09 | 27.09 | $27.08 | 2200 |
| 2026-03-06 | 27.09 | $27.04 | 2400 |
| 2026-03-05 | 27.10 | $27.07 | 2116 |
| 2026-03-04 | 27.10 | $27.13 | 1020 |
| 2026-03-03 | 27.10 | $27.08 | 3000 |
| 2026-03-02 | 27.10 | $27.12 | 4300 |
| 2026-02-27 | 27.09 | $27.12 | 2100 |
| 2026-02-26 | 27.09 | $27.14 | 1800 |
| 2026-02-25 | 27.08 | $27.13 | 1017 |
| 2026-02-24 | 27.08 | $27.11 | 825 |
| 2026-02-23 | 27.08 | $27.04 | 8945 |
| 2026-02-20 | 27.08 | $27.11 | 1221 |
| 2026-02-19 | 27.08 | $27.07 | 10600 |
| 2026-02-18 | 27.08 | $27.10 | 3842 |
| 2026-02-17 | 27.07 | $27.07 | 900 |
| 2026-02-13 | 27.07 | $27.06 | 834 |
| 2026-02-12 | 27.07 | $27.05 | 8422 |
| 2026-02-11 | 27.07 | $27.11 | 1500 |
| 2026-02-10 | 27.07 | $27.12 | 3600 |
| 2026-02-09 | 27.06 | $27.11 | 3100 |
| 2026-02-06 | 27.05 | $27.10 | 32400 |
| 2026-02-05 | 27.05 | $27.00 | 7300 |
| 2026-02-04 | 27.05 | $27.03 | 3700 |
| 2026-02-03 | 27.05 | $27.07 | 4410 |
| 2026-02-02 | 27.05 | $27.08 | 4640 |
| 2026-01-30 | 27.04 | $27.07 | 6218 |
| 2026-01-29 | 27.04 | $27.09 | 4337 |
| 2026-01-28 | 27.03 | $27.07 | 2100 |
| 2026-01-27 | 27.02 | $27.10 | 3136 |
| 2026-01-26 | 27.01 | $27.05 | 4700 |
| 2026-01-23 | 27.01 | $27.04 | 1200 |
| 2026-01-22 | 27.00 | $27.04 | 807 |
| 2026-01-21 | 27.00 | $27.02 | 807 |
| 2026-01-20 | 26.99 | $26.97 | 916 |
| 2026-01-16 | 26.99 | $27.03 | 12400 |
| 2026-01-15 | 26.99 | $27.02 | 600 |
| 2026-01-14 | 26.98 | $27.00 | 5300 |
| 2026-01-13 | 26.98 | $27.03 | 3141 |
| 2026-01-12 | 26.97 | $27.03 | 4507 |
| 2026-01-09 | 26.96 | $27.02 | 10437 |
| 2026-01-08 | 26.95 | $26.99 | 10710 |
| 2026-01-07 | 26.94 | $26.99 | 4600 |
| 2026-01-06 | 26.93 | $27.00 | 125 |
| 2026-01-05 | 26.92 | $26.97 | 4013 |
| 2026-01-02 | 26.92 | $26.95 | 4013 |
| 2025-12-31 | 26.91 | $26.93 | 6916 |
| 2025-12-30 | 26.91 | $26.96 | 8811 |
| 2025-12-29 | 26.90 | $26.96 | 220 |
| 2025-12-26 | 26.89 | $26.98 | 100 |
| 2025-12-24 | 26.88 | $26.96 | 100 |
| 2025-12-23 | 26.86 | $26.94 | 9641 |
| 2025-12-22 | 26.85 | $26.92 | 9717 |
| 2025-12-19 | 26.84 | $26.89 | 2000 |
| 2025-12-18 | 26.84 | $26.85 | 1500 |
| 2025-12-17 | 26.83 | $26.83 | 700 |
| 2025-12-16 | 26.83 | $26.85 | 1843 |
| 2025-12-15 | 26.82 | $26.87 | 8409 |
| 2025-12-12 | 26.81 | $26.85 | 1000 |
| 2025-12-11 | 26.80 | $26.88 | 2200 |
| 2025-12-10 | 26.79 | $26.87 | 6100 |
| 2025-12-09 | 26.77 | $26.85 | 1614 |
| 2025-12-08 | 26.76 | $26.83 | 212 |
| 2025-12-05 | 26.75 | $26.85 | 1928 |
| 2025-12-04 | 26.74 | $26.82 | 1000 |
| 2025-12-03 | 26.73 | $26.84 | 300 |
| 2025-12-02 | 26.72 | $26.79 | 800 |
| 2025-12-01 | 26.71 | $26.82 | 9445 |
| 2025-11-28 | 26.70 | $26.80 | 784 |
| 2025-11-26 | 26.69 | $26.77 | 2732 |
| 2025-11-25 | 26.69 | $26.73 | 2732 |
| 2025-11-24 | 26.68 | $26.71 | 2632 |
| 2025-11-21 | 26.68 | $26.64 | 1200 |
| 2025-11-20 | 26.69 | $26.58 | 8632 |
| 2025-11-19 | 26.70 | $26.63 | 500 |
| 2025-11-18 | 26.71 | $26.63 | 4841 |
| 2025-11-17 | 26.72 | $26.65 | 3500 |
| 2025-11-14 | 26.73 | $26.70 | 7500 |
| 2025-11-13 | 26.73 | $26.69 | 500 |
| 2025-11-12 | 26.74 | $26.75 | 500 |
| 2025-11-11 | 26.73 | $26.76 | 4700 |
| 2025-11-10 | 26.73 | $26.76 | 847 |
| 2025-11-07 | 26.72 | $26.70 | 4325 |
| 2025-11-06 | 26.72 | $26.69 | 4325 |
| 2025-11-05 | 26.73 | $26.72 | 5104 |
| 2025-11-04 | 26.72 | $26.71 | 5104 |
| 2025-11-03 | 26.72 | $26.75 | 5104 |
| 2025-10-31 | 26.72 | $26.75 | 1849 |
| 2025-10-30 | 26.71 | $26.73 | 2900 |
| 2025-10-29 | 26.71 | $26.77 | 941 |
| 2025-10-28 | 26.70 | $26.79 | 2600 |
| 2025-10-27 | 26.69 | $26.78 | 2641 |
| 2025-10-24 | 26.68 | $26.76 | 5800 |
| 2025-10-23 | 26.67 | $26.71 | 13500 |
| 2025-10-22 | 26.66 | $26.69 | 700 |
| 2025-10-21 | 26.66 | $26.71 | 3512 |
| 2025-10-20 | 26.65 | $26.70 | 600 |
| 2025-10-17 | 26.65 | $26.67 | 254 |
| 2025-10-16 | 26.64 | $26.64 | 11736 |
| 2025-10-15 | 26.64 | $26.65 | 11736 |
| 2025-10-14 | 26.64 | $26.64 | 912 |
| 2025-10-13 | 26.64 | $26.64 | 1971 |
| 2025-10-10 | 26.64 | $26.57 | 2000 |
| 2025-10-09 | 26.64 | $26.67 | 549 |
| 2025-10-08 | 26.64 | $26.70 | 1604 |
| 2025-10-07 | 26.63 | $26.66 | 1530 |
| 2025-10-06 | 26.62 | $26.67 | 2100 |
| 2025-10-03 | 26.62 | $26.67 | 4300 |
| 2025-10-02 | 26.61 | $26.67 | 2900 |
| 2025-10-01 | 26.60 | $26.66 | 16247 |
| 2025-09-30 | 26.59 | $26.64 | 3500 |
| 2025-09-29 | 26.58 | $26.62 | 12608 |
| 2025-09-26 | 26.57 | $26.60 | 2041 |
| 2025-09-25 | 26.57 | $26.57 | 1800 |
| 2025-09-24 | 26.56 | $26.61 | 2105 |
| 2025-09-23 | 26.55 | $26.60 | 3200 |
| 2025-09-22 | 26.55 | $26.61 | 2200 |
| 2025-09-19 | 26.53 | $26.63 | 1400 |
| 2025-09-18 | 26.52 | $26.60 | 3220 |
| 2025-09-17 | 26.51 | $26.59 | 7489 |
| 2025-09-16 | 26.50 | $26.57 | 7500 |
| 2025-09-15 | 26.48 | $26.57 | 800 |
| 2025-09-12 | 26.47 | $26.55 | 2200 |
| 2025-09-11 | 26.46 | $26.55 | 2600 |
| 2025-09-10 | 26.45 | $26.53 | 5248 |
| 2025-09-09 | 26.44 | $26.50 | 800 |
| 2025-09-08 | 26.43 | $26.50 | 700 |
| 2025-09-05 | 26.42 | $26.48 | 4449 |
| 2025-09-04 | 26.41 | $26.47 | 3220 |
| 2025-09-03 | 26.40 | $26.42 | 6700 |
| 2025-09-02 | 26.40 | $26.42 | 2300 |
| 2025-08-29 | 26.40 | $26.43 | 6245 |
| 2025-08-28 | 26.39 | $26.46 | 19541 |
| 2025-08-27 | 26.38 | $26.46 | 11524 |
| 2025-08-26 | 26.37 | $26.41 | 6400 |
| 2025-08-25 | 26.36 | $26.40 | 27434 |
| 2025-08-22 | 26.35 | $26.42 | 11927 |
| 2025-08-21 | 26.34 | $26.32 | 21400 |
| 2025-08-20 | 26.34 | $26.36 | 4200 |
| 2025-08-19 | 26.33 | $26.35 | 2100 |
| 2025-08-18 | 26.33 | $26.38 | 8900 |
| 2025-08-15 | 26.32 | $26.41 | 10012 |
| 2025-08-14 | 26.30 | $26.39 | 3641 |
| 2025-08-13 | 26.29 | $26.42 | 6701 |
| 2025-08-12 | 26.27 | $26.38 | 58110 |
| 2025-08-11 | 26.26 | $26.33 | 14200 |
| 2025-08-08 | 26.25 | $26.34 | 10105 |
| 2025-08-07 | 26.23 | $26.28 | 91200 |
| 2025-08-06 | 26.22 | $26.32 | 11500 |
| 2025-08-05 | 26.21 | $26.26 | 41723 |
| 2025-08-04 | 26.20 | $26.28 | 50243 |
| 2025-08-01 | 26.19 | $26.28 | 159200 |
| 2025-07-31 | 26.18 | $26.20 | 30501 |
| 2025-07-30 | 26.17 | $26.22 | 12500 |
| 2025-07-29 | 26.16 | $26.22 | 2519 |
| 2025-07-28 | 26.15 | $26.21 | 200 |
| 2025-07-25 | 26.14 | $26.20 | 28500 |
| 2025-07-24 | 26.13 | $26.20 | 400 |
| 2025-07-23 | 26.12 | $26.19 | 600 |
| 2025-07-22 | 26.10 | $26.21 | 636 |
| 2025-07-21 | 26.08 | $26.16 | 5400 |
| 2025-07-18 | 26.07 | $26.16 | 300 |
| 2025-07-17 | 26.05 | $26.15 | 7700 |
| 2025-07-16 | 26.03 | $26.16 | 727 |
| 2025-07-15 | 26.01 | $26.11 | 700 |
| 2025-07-14 | 25.99 | $26.11 | 2300 |
| 2025-07-11 | 25.97 | $26.08 | 600 |
| 2025-07-10 | 25.95 | $26.11 | 1600 |
| 2025-07-09 | 25.93 | $26.09 | 9600 |
| 2025-07-08 | 25.91 | $26.03 | 1300 |
| 2025-07-07 | 25.89 | $26.02 | 7622 |
| 2025-07-03 | 25.87 | $26.03 | 22112 |
| 2025-07-02 | 25.84 | $26.00 | 1666 |
| 2025-07-01 | 25.82 | $25.97 | 1800 |
| 2025-06-30 | 25.80 | $25.98 | 409 |
| 2025-06-27 | 25.77 | $25.95 | 1448 |
| 2025-06-26 | 25.75 | $25.93 | 1100 |
| 2025-06-25 | 25.72 | $25.88 | 800 |
| 2025-06-24 | 25.70 | $25.87 | 1129 |
| 2025-06-23 | 25.68 | $25.78 | 3000 |
| 2025-06-20 | 25.66 | $25.66 | 3000 |
| 2025-06-18 | 25.65 | $25.69 | 2800 |
| 2025-06-17 | 25.64 | $25.67 | 3900 |
| 2025-06-16 | 25.63 | $25.75 | 4200 |
| 2025-06-13 | 25.61 | $25.66 | 1100 |
| 2025-06-12 | 25.60 | $25.74 | 2118 |
| 2025-06-11 | 25.59 | $25.72 | 1800 |
| 2025-06-10 | 25.57 | $25.73 | 8700 |
| 2025-06-09 | 25.54 | $25.69 | 3900 |
| 2025-06-06 | 25.52 | $25.68 | 1120 |
| 2025-06-05 | 25.50 | $25.59 | 5014 |
| 2025-06-04 | 25.48 | $25.62 | 2716 |
| 2025-06-03 | 25.46 | $25.61 | 2716 |
| 2025-06-02 | 25.44 | $25.52 | 700 |
| 2025-05-30 | 25.42 | $25.53 | 429 |
| 2025-05-29 | 25.39 | $25.51 | 2100 |
| 2025-05-28 | 25.37 | $25.47 | 100 |
| 2025-05-27 | 25.35 | $25.51 | 1200 |
| 2025-05-23 | 25.32 | $25.33 | 197 |
| 2025-05-22 | 25.31 | $25.39 | 200 |
| 2025-05-21 | 25.28 | $25.39 | 506 |
| 2025-05-20 | 25.26 | $25.50 | 239 |
| 2025-05-19 | 25.21 | $25.55 | 200 |
| 2025-05-16 | 25.16 | $25.52 | 34600 |
| 2025-05-15 | 25.11 | $25.45 | 345 |
| 2025-05-14 | 25.05 | $25.43 | 1300 |
| 2025-05-13 | 25.00 | $25.44 | 301 |
| 2025-05-12 | 24.94 | $25.32 | 2300 |
| 2025-05-09 | 24.89 | $25.03 | 2100 |
| 2025-05-08 | 24.86 | $25.06 | 3300 |
| 2025-05-07 | 24.83 | $25.00 | 200 |
| 2025-05-06 | 24.80 | $24.98 | 633 |
| 2025-05-05 | 24.77 | $25.00 | 4700 |
| 2025-05-02 | 24.74 | $25.08 | 134 |
| 2025-05-01 | 24.69 | $24.98 | 1037 |
| 2025-04-30 | 24.66 | $24.94 | 4000 |
| 2025-04-29 | 24.63 | $24.89 | 900 |
| 2025-04-28 | 24.60 | $24.84 | 1412 |
| 2025-04-25 | 24.58 | $24.81 | 11200 |
| 2025-04-24 | 24.56 | $24.75 | 7720 |
| 2025-04-23 | 24.55 | $24.59 | 2200 |
| 2025-04-22 | 24.56 | $24.45 | 2234 |
| 2025-04-21 | 24.58 | $24.30 | 1134 |
| 2025-04-17 | 24.63 | $24.48 | 1244 |
| 2025-04-16 | 24.65 | $24.45 | 3129 |
| 2025-04-15 | 24.68 | $24.66 | 3129 |
| 2025-04-14 | 24.70 | $24.70 | 918 |
| 2025-04-11 | 24.71 | $24.65 | 1600 |
| 2025-04-10 | 24.72 | $24.54 | 4204 |
| 2025-04-09 | 24.75 | $24.80 | 13945 |
| 2025-04-08 | 24.75 | $24.24 | 2800 |
| 2025-04-07 | 24.81 | $24.29 | 7300 |
| 2025-04-04 | 24.87 | $24.28 | 2012 |
| 2025-04-03 | 24.93 | $24.60 | 1905 |
| 2025-04-02 | 24.97 | $25.01 | 2300 |
| 2025-04-01 | 24.97 | $24.94 | 21300 |
| 2025-03-31 | 24.97 | $24.91 | 3100 |
| 2025-03-28 | 24.98 | $24.86 | 524 |
| 2025-03-27 | 24.99 | $25.03 | 2342 |
| 2025-03-26 | 24.99 | $25.03 | 800 |
| 2025-03-25 | 24.99 | $25.13 | 1037 |
| 2025-03-24 | 24.98 | $25.11 | 307 |
| 2025-03-21 | 24.98 | $24.95 | 1400 |
| 2025-03-20 | 24.99 | $24.95 | 500 |
| 2025-03-19 | 25.00 | $24.98 | 3902 |
| 2025-03-18 | 25.02 | $24.89 | 700 |
| 2025-03-17 | 25.04 | $24.99 | 100 |
| 2025-03-14 | 25.06 | $24.91 | 600 |
| 2025-03-13 | 25.08 | $24.75 | 900 |
| 2025-03-12 | 25.13 | $24.88 | 1100 |
| 2025-03-11 | 25.16 | $24.87 | 2400 |
| 2025-03-10 | 25.20 | $24.92 | 4900 |
| 2025-03-07 | 25.24 | $25.10 | 600 |
| 2025-03-06 | 25.26 | $25.06 | 3618 |
| 2025-03-05 | 25.28 | $25.18 | 2300 |
| 2025-03-04 | 25.29 | $25.10 | 1907 |
| 2025-03-03 | 25.31 | $25.15 | 10800 |
| 2025-02-28 | 25.33 | $25.28 | 27600 |
| 2025-02-27 | 25.34 | $25.17 | 1800 |
| 2025-02-26 | 25.35 | $25.30 | 2215 |
| 2025-02-25 | 25.36 | $25.30 | 540 |
| 2025-02-24 | 25.36 | $25.33 | 6700 |
| 2025-02-21 | 25.36 | $25.35 | 3331 |
| 2025-02-20 | 25.36 | $25.42 | 1700 |
| 2025-02-19 | 25.35 | $25.44 | 2200 |
| 2025-02-18 | 25.34 | $25.40 | 2800 |
| 2025-02-14 | 25.33 | $25.41 | 2500 |
| 2025-02-13 | 25.32 | $25.40 | 100 |
| 2025-02-12 | 25.31 | $25.35 | 1400 |
| 2025-02-11 | 25.31 | $25.36 | 200 |
| 2025-02-10 | 25.30 | $25.35 | 3477 |
| 2025-02-07 | 25.29 | $25.32 | 105 |
| 2025-02-06 | 25.28 | $25.35 | 84 |
| 2025-02-05 | 25.27 | $25.32 | 1398 |
| 2025-02-04 | 25.26 | $25.32 | 733 |
| 2025-02-03 | 25.25 | $25.12 | 3023 |
| 2025-01-31 | 25.26 | $25.32 | 2141 |
| 2025-01-30 | 25.25 | $25.33 | 2992 |
| 2025-01-29 | 25.24 | $25.31 | 4172 |
| 2025-01-28 | 25.23 | $25.33 | 422 |
| 2025-01-27 | 25.21 | $25.26 | 2179 |
| 2025-01-24 | 25.20 | $25.36 | 3465 |
| 2025-01-23 | 25.19 | $25.34 | 5717 |
| 2025-01-22 | 25.17 | $25.34 | 19766 |
| 2025-01-21 | 25.15 | $25.28 | 2893 |
| 2025-01-17 | 25.13 | $25.25 | 764 |
| 2025-01-16 | 25.12 | $25.15 | 1103 |
| 2025-01-15 | 25.12 | $25.20 | 2673 |
| 2025-01-14 | 25.11 | $25.07 | 2011 |
| 2025-01-13 | 25.11 | $25.07 | 1708 |
| 2025-01-10 | 25.12 | $25.05 | 2054 |
| 2025-01-08 | 25.13 | $25.14 | 2117 |
| 2025-01-07 | 25.12 | $25.12 | 1622 |
| 2025-01-06 | 25.12 | $25.16 | 5092 |
| 2025-01-03 | 25.12 | $25.14 | 32 |
| 2025-01-02 | 25.12 | $25.11 | 3239 |
| 2024-12-31 | 25.12 | $25.08 | 1287 |
| 2024-12-30 | 25.13 | $25.11 | 712 |
| 2024-12-27 | 25.13 | $25.14 | 106 |
| 2024-12-26 | 25.13 | $25.18 | 526 |
| 2024-12-24 | 25.12 | $25.19 | 299 |
| 2024-12-23 | 25.12 | $25.09 | 57 |
| 2024-12-20 | 25.12 | $25.07 | 574 |
| 2024-12-19 | 25.12 | $25.02 | 2246 |
| 2024-12-18 | 25.13 | $25.03 | 1031 |
| 2024-12-17 | 25.14 | $25.18 | 618 |
| 2024-12-16 | 25.13 | $25.17 | 691 |
| 2024-12-13 | 25.12 | $25.17 | 796 |
| 2024-12-12 | 25.11 | $25.16 | 463 |
| 2024-12-11 | 25.10 | $25.18 | 721 |
| 2024-12-10 | 25.09 | $25.13 | 170 |
| 2024-12-09 | 25.09 | $25.11 | 7855 |
| 2024-12-06 | 25.08 | $25.16 | 1885 |
| 2024-12-05 | 25.07 | $25.15 | 7408 |
| 2024-12-04 | 25.06 | $25.16 | 269 |
| 2024-12-03 | 25.05 | $25.12 | 273 |
| 2024-12-02 | 25.04 | $25.09 | 4150 |
| 2024-11-29 | 25.03 | $25.09 | 616 |
| 2024-11-27 | 25.02 | $25.07 | 1197 |
| 2024-11-26 | 25.01 | $25.09 | 101 |
| 2024-11-25 | 24.99 | $25.06 | 4619 |
| 2024-11-22 | 24.98 | $25.04 | 1408 |
| 2024-11-21 | 24.97 | $25.01 | 103 |
| 2024-11-20 | 24.97 | $25.01 | 729 |
| 2024-11-19 | 24.96 | $24.98 | 138 |
| 2024-11-18 | 24.96 | $24.97 | 1350 |
| 2024-11-15 | 24.95 | $24.95 | 81 |
| 2024-11-14 | 24.95 | $25.01 | 2901 |
| 2024-11-13 | 24.94 | $25.04 | 2969 |
| 2024-11-12 | 24.93 | $25.02 | 617 |
| 2024-11-11 | 24.91 | $25.04 | 556 |
| 2024-11-08 | 24.90 | $25.04 | — |
| 2024-11-07 | 24.89 | $25.02 | 704 |
| 2024-11-06 | 24.87 | $24.98 | 6242 |
| 2024-11-05 | 24.86 | $24.87 | 758 |
| 2024-11-04 | 24.86 | $24.79 | 13062 |
| 2024-11-01 | 24.87 | $24.82 | 33754 |
| 2024-10-31 | 24.87 | $24.79 | 1003 |
| 2024-10-30 | 24.88 | $24.89 | 14338 |
| 2024-10-29 | 24.88 | $24.91 | 12744 |
| 2024-10-28 | 24.87 | $24.89 | 111 |
| 2024-10-25 | 24.87 | $24.89 | 546 |
| 2024-10-24 | 24.86 | $24.88 | 2233 |
| 2024-10-23 | 24.86 | $24.86 | 600 |
| 2024-10-22 | 24.86 | $24.91 | 605 |
| 2024-10-21 | 24.85 | $24.90 | 15590 |
| 2024-10-18 | 24.84 | $24.91 | 2616 |
| 2024-10-17 | 24.83 | $24.89 | 404 |
| 2024-10-16 | 24.83 | $24.89 | 7255 |
| 2024-10-15 | 24.82 | $24.86 | 49932 |
| 2024-10-14 | 24.81 | $24.90 | 3597 |
| 2024-10-11 | 24.80 | $24.87 | 239 |
| 2024-10-10 | 24.79 | $24.83 | 5006 |
| 2024-10-09 | 24.79 | $24.83 | 100 |
| 2024-10-08 | 24.78 | $24.81 | 4140 |
| 2024-10-07 | 24.77 | $24.75 | 12886 |
| 2024-10-04 | 24.77 | $24.80 | 3001 |
| 2024-10-03 | 24.76 | $24.78 | 1100 |
| 2024-10-02 | 24.75 | $24.77 | 56640 |
| 2024-10-01 | 24.74 | $24.75 | 39700 |
| 2024-09-30 | 24.73 | $24.83 | 6116 |
| 2024-09-27 | 24.71 | $24.82 | 1849 |
| 2024-09-26 | 24.69 | $24.83 | 2070 |
| 2024-09-25 | 24.67 | $24.84 | 7072 |
| 2024-09-24 | 24.65 | $24.82 | 2378 |
| 2024-09-23 | 24.62 | $24.80 | 155 |
| 2024-09-20 | 24.60 | $24.78 | 3589 |
| 2024-09-19 | 24.58 | $24.79 | 5814 |
| 2024-09-18 | 24.56 | $24.66 | 1575 |
| 2024-09-17 | 24.55 | $24.68 | 3443 |
| 2024-09-16 | 24.53 | $24.64 | 337 |
| 2024-09-13 | 24.52 | $24.64 | 8208 |
| 2024-09-12 | 24.51 | $24.58 | 1804 |
| 2024-09-11 | 24.50 | $24.53 | 3490 |
| 2024-09-10 | 24.50 | $24.47 | 2715 |
| 2024-09-09 | 24.50 | $24.45 | 1418 |
| 2024-09-06 | 24.50 | $24.40 | 7177 |
| 2024-09-05 | 24.50 | $24.47 | 6593 |
| 2024-09-04 | 24.50 | $24.50 | 1201 |
| 2024-09-03 | 24.49 | $24.51 | 22614 |
| 2024-08-30 | 24.48 | $24.58 | 31827 |
| 2024-08-29 | 24.46 | $24.53 | 1228 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
27.87
2026-07-22
Close Price
$27.84
Vol: 732
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.44
Average
26.13
Maximum
27.87
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 27.87 | $27.84 | 732 |
| 2026-07-21 | 27.86 | $27.86 | 300 |
| 2026-07-20 | 27.86 | $27.85 | 1725 |
| 2026-07-17 | 27.85 | $27.84 | 100 |
| 2026-07-16 | 27.85 | $27.83 | 500 |
| 2026-07-15 | 27.85 | $27.84 | 2232 |
| 2026-07-14 | 27.84 | $27.84 | 20011 |
| 2026-07-13 | 27.83 | $27.84 | 1000 |
| 2026-07-10 | 27.82 | $27.83 | 6871 |
| 2026-07-09 | 27.81 | $27.82 | 6900 |
| 2026-07-08 | 27.80 | $27.81 | 600 |
| 2026-07-07 | 27.80 | $27.81 | 3033 |
| 2026-07-06 | 27.79 | $27.81 | 3633 |
| 2026-07-02 | 27.77 | $27.79 | 3637 |
| 2026-07-01 | 27.76 | $27.78 | 9725 |
| 2026-06-30 | 27.76 | $27.76 | 2126 |
| 2026-06-29 | 27.75 | $27.74 | 4300 |
| 2026-06-26 | 27.74 | $27.72 | 10018 |
| 2026-06-25 | 27.74 | $27.70 | 5638 |
| 2026-06-24 | 27.74 | $27.71 | 3644 |
| 2026-06-23 | 27.74 | $27.71 | 500 |
| 2026-06-22 | 27.74 | $27.75 | 3700 |
| 2026-06-18 | 27.73 | $27.73 | 1600 |
| 2026-06-17 | 27.73 | $27.67 | 600 |
| 2026-06-16 | 27.73 | $27.71 | 9249 |
| 2026-06-15 | 27.73 | $27.73 | 921 |
| 2026-06-12 | 27.72 | $27.70 | 601 |
| 2026-06-11 | 27.71 | $27.68 | 601 |
| 2026-06-10 | 27.71 | $27.63 | 1300 |
| 2026-06-09 | 27.72 | $27.66 | 900 |
| 2026-06-08 | 27.72 | $27.67 | 443 |
| 2026-06-05 | 27.72 | $27.66 | 707 |
| 2026-06-04 | 27.72 | $27.70 | 2706 |
| 2026-06-03 | 27.71 | $27.69 | 2335 |
| 2026-06-02 | 27.70 | $27.69 | 10200 |
| 2026-06-01 | 27.70 | $27.67 | 3610 |
| 2026-05-29 | 27.69 | $27.69 | 21304 |
| 2026-05-28 | 27.67 | $27.65 | 2200 |
| 2026-05-27 | 27.67 | $27.66 | 1618 |
| 2026-05-26 | 27.66 | $27.65 | 1618 |
| 2026-05-22 | 27.64 | $27.62 | 1500 |
| 2026-05-21 | 27.64 | $27.62 | 100 |
| 2026-05-20 | 27.63 | $27.60 | 100 |
| 2026-05-19 | 27.62 | $27.59 | 100 |
| 2026-05-18 | 27.61 | $27.59 | 12025 |
| 2026-05-15 | 27.60 | $27.56 | 1100 |
| 2026-05-14 | 27.59 | $27.60 | 2900 |
| 2026-05-13 | 27.58 | $27.57 | 2100 |
| 2026-05-12 | 27.56 | $27.55 | 4500 |
| 2026-05-11 | 27.55 | $27.54 | 600 |
| 2026-05-08 | 27.54 | $27.53 | 100 |
| 2026-05-07 | 27.53 | $27.51 | 500 |
| 2026-05-06 | 27.51 | $27.54 | 1305 |
| 2026-05-05 | 27.49 | $27.51 | 700 |
| 2026-05-04 | 27.47 | $27.45 | 1400 |
| 2026-05-01 | 27.46 | $27.50 | 2300 |
| 2026-04-30 | 27.44 | $27.45 | 1100 |
| 2026-04-29 | 27.42 | $27.41 | 354 |
| 2026-04-28 | 27.41 | $27.42 | 400 |
| 2026-04-27 | 27.40 | $27.41 | 5400 |
| 2026-04-24 | 27.38 | $27.42 | 1000 |
| 2026-04-23 | 27.36 | $27.37 | 641 |
| 2026-04-22 | 27.34 | $27.41 | 480 |
| 2026-04-21 | 27.31 | $27.38 | 480 |
| 2026-04-20 | 27.28 | $27.40 | 480 |
| 2026-04-17 | 27.24 | $27.40 | 500 |
| 2026-04-16 | 27.20 | $27.34 | 1085 |
| 2026-04-15 | 27.16 | $27.32 | 1100 |
| 2026-04-14 | 27.12 | $27.28 | 500 |
| 2026-04-13 | 27.08 | $27.26 | 179 |
| 2026-04-10 | 27.04 | $27.22 | 249 |
| 2026-04-09 | 27.00 | $27.19 | 1261 |
| 2026-04-08 | 26.96 | $27.17 | 1300 |
| 2026-04-07 | 26.92 | $27.00 | 415 |
| 2026-04-06 | 26.90 | $27.01 | 415 |
| 2026-04-02 | 26.89 | $26.97 | 415 |
| 2026-04-01 | 26.88 | $26.97 | 3031 |
| 2026-03-31 | 26.86 | $26.89 | 2300 |
| 2026-03-30 | 26.87 | $26.73 | 721 |
| 2026-03-27 | 26.90 | $26.77 | 2202 |
| 2026-03-26 | 26.94 | $26.84 | 2202 |
| 2026-03-25 | 26.97 | $26.96 | 193 |
| 2026-03-24 | 26.97 | $26.91 | 200 |
| 2026-03-23 | 26.99 | $26.96 | 2300 |
| 2026-03-20 | 27.00 | $26.88 | 5023 |
| 2026-03-19 | 27.03 | $26.96 | 1500 |
| 2026-03-18 | 27.04 | $26.99 | 300 |
| 2026-03-17 | 27.05 | $27.06 | 300 |
| 2026-03-16 | 27.05 | $27.03 | 300 |
| 2026-03-13 | 27.06 | $26.97 | 1546 |
| 2026-03-12 | 27.08 | $27.00 | 1546 |
| 2026-03-11 | 27.09 | $27.07 | 4900 |
| 2026-03-10 | 27.10 | $27.07 | 2170 |
| 2026-03-09 | 27.10 | $27.08 | 2200 |
| 2026-03-06 | 27.11 | $27.04 | 2400 |
| 2026-03-05 | 27.12 | $27.07 | 2116 |
| 2026-03-04 | 27.12 | $27.13 | 1020 |
| 2026-03-03 | 27.12 | $27.08 | 3000 |
| 2026-03-02 | 27.12 | $27.12 | 4300 |
| 2026-02-27 | 27.12 | $27.12 | 2100 |
| 2026-02-26 | 27.12 | $27.14 | 1800 |
| 2026-02-25 | 27.11 | $27.13 | 1017 |
| 2026-02-24 | 27.10 | $27.11 | 825 |
| 2026-02-23 | 27.10 | $27.04 | 8945 |
| 2026-02-20 | 27.10 | $27.11 | 1221 |
| 2026-02-19 | 27.10 | $27.07 | 10600 |
| 2026-02-18 | 27.10 | $27.10 | 3842 |
| 2026-02-17 | 27.10 | $27.07 | 900 |
| 2026-02-13 | 27.10 | $27.06 | 834 |
| 2026-02-12 | 27.10 | $27.05 | 8422 |
| 2026-02-11 | 27.11 | $27.11 | 1500 |
| 2026-02-10 | 27.10 | $27.12 | 3600 |
| 2026-02-09 | 27.09 | $27.11 | 3100 |
| 2026-02-06 | 27.08 | $27.10 | 32400 |
| 2026-02-05 | 27.07 | $27.00 | 7300 |
| 2026-02-04 | 27.09 | $27.03 | 3700 |
| 2026-02-03 | 27.09 | $27.07 | 4410 |
| 2026-02-02 | 27.09 | $27.08 | 4640 |
| 2026-01-30 | 27.08 | $27.07 | 6218 |
| 2026-01-29 | 27.08 | $27.09 | 4337 |
| 2026-01-28 | 27.07 | $27.07 | 2100 |
| 2026-01-27 | 27.07 | $27.10 | 3136 |
| 2026-01-26 | 27.05 | $27.05 | 4700 |
| 2026-01-23 | 27.05 | $27.04 | 1200 |
| 2026-01-22 | 27.04 | $27.04 | 807 |
| 2026-01-21 | 27.03 | $27.02 | 807 |
| 2026-01-20 | 27.03 | $26.97 | 916 |
| 2026-01-16 | 27.04 | $27.03 | 12400 |
| 2026-01-15 | 27.03 | $27.02 | 600 |
| 2026-01-14 | 27.03 | $27.00 | 5300 |
| 2026-01-13 | 27.03 | $27.03 | 3141 |
| 2026-01-12 | 27.02 | $27.03 | 4507 |
| 2026-01-09 | 27.01 | $27.02 | 10437 |
| 2026-01-08 | 26.99 | $26.99 | 10710 |
| 2026-01-07 | 26.99 | $26.99 | 4600 |
| 2026-01-06 | 26.98 | $27.00 | 125 |
| 2026-01-05 | 26.97 | $26.97 | 4013 |
| 2026-01-02 | 26.96 | $26.95 | 4013 |
| 2025-12-31 | 26.96 | $26.93 | 6916 |
| 2025-12-30 | 26.95 | $26.96 | 8811 |
| 2025-12-29 | 26.95 | $26.96 | 220 |
| 2025-12-26 | 26.93 | $26.98 | 100 |
| 2025-12-24 | 26.92 | $26.96 | 100 |
| 2025-12-23 | 26.90 | $26.94 | 9641 |
| 2025-12-22 | 26.89 | $26.92 | 9717 |
| 2025-12-19 | 26.87 | $26.89 | 2000 |
| 2025-12-18 | 26.86 | $26.85 | 1500 |
| 2025-12-17 | 26.86 | $26.83 | 700 |
| 2025-12-16 | 26.86 | $26.85 | 1843 |
| 2025-12-15 | 26.86 | $26.87 | 8409 |
| 2025-12-12 | 26.85 | $26.85 | 1000 |
| 2025-12-11 | 26.85 | $26.88 | 2200 |
| 2025-12-10 | 26.83 | $26.87 | 6100 |
| 2025-12-09 | 26.82 | $26.85 | 1614 |
| 2025-12-08 | 26.81 | $26.83 | 212 |
| 2025-12-05 | 26.80 | $26.85 | 1928 |
| 2025-12-04 | 26.78 | $26.82 | 1000 |
| 2025-12-03 | 26.77 | $26.84 | 300 |
| 2025-12-02 | 26.75 | $26.79 | 800 |
| 2025-12-01 | 26.74 | $26.82 | 9445 |
| 2025-11-28 | 26.72 | $26.80 | 784 |
| 2025-11-26 | 26.70 | $26.77 | 2732 |
| 2025-11-25 | 26.69 | $26.73 | 2732 |
| 2025-11-24 | 26.68 | $26.71 | 2632 |
| 2025-11-21 | 26.67 | $26.64 | 1200 |
| 2025-11-20 | 26.68 | $26.58 | 8632 |
| 2025-11-19 | 26.70 | $26.63 | 500 |
| 2025-11-18 | 26.71 | $26.63 | 4841 |
| 2025-11-17 | 26.73 | $26.65 | 3500 |
| 2025-11-14 | 26.74 | $26.70 | 7500 |
| 2025-11-13 | 26.75 | $26.69 | 500 |
| 2025-11-12 | 26.76 | $26.75 | 500 |
| 2025-11-11 | 26.76 | $26.76 | 4700 |
| 2025-11-10 | 26.75 | $26.76 | 847 |
| 2025-11-07 | 26.75 | $26.70 | 4325 |
| 2025-11-06 | 26.75 | $26.69 | 4325 |
| 2025-11-05 | 26.76 | $26.72 | 5104 |
| 2025-11-04 | 26.76 | $26.71 | 5104 |
| 2025-11-03 | 26.77 | $26.75 | 5104 |
| 2025-10-31 | 26.77 | $26.75 | 1849 |
| 2025-10-30 | 26.76 | $26.73 | 2900 |
| 2025-10-29 | 26.76 | $26.77 | 941 |
| 2025-10-28 | 26.75 | $26.79 | 2600 |
| 2025-10-27 | 26.74 | $26.78 | 2641 |
| 2025-10-24 | 26.72 | $26.76 | 5800 |
| 2025-10-23 | 26.71 | $26.71 | 13500 |
| 2025-10-22 | 26.70 | $26.69 | 700 |
| 2025-10-21 | 26.70 | $26.71 | 3512 |
| 2025-10-20 | 26.69 | $26.70 | 600 |
| 2025-10-17 | 26.68 | $26.67 | 254 |
| 2025-10-16 | 26.68 | $26.64 | 11736 |
| 2025-10-15 | 26.68 | $26.65 | 11736 |
| 2025-10-14 | 26.68 | $26.64 | 912 |
| 2025-10-13 | 26.68 | $26.64 | 1971 |
| 2025-10-10 | 26.68 | $26.57 | 2000 |
| 2025-10-09 | 26.70 | $26.67 | 549 |
| 2025-10-08 | 26.69 | $26.70 | 1604 |
| 2025-10-07 | 26.68 | $26.66 | 1530 |
| 2025-10-06 | 26.68 | $26.67 | 2100 |
| 2025-10-03 | 26.67 | $26.67 | 4300 |
| 2025-10-02 | 26.67 | $26.67 | 2900 |
| 2025-10-01 | 26.65 | $26.66 | 16247 |
| 2025-09-30 | 26.64 | $26.64 | 3500 |
| 2025-09-29 | 26.64 | $26.62 | 12608 |
| 2025-09-26 | 26.63 | $26.60 | 2041 |
| 2025-09-25 | 26.63 | $26.57 | 1800 |
| 2025-09-24 | 26.63 | $26.61 | 2105 |
| 2025-09-23 | 26.62 | $26.60 | 3200 |
| 2025-09-22 | 26.62 | $26.61 | 2200 |
| 2025-09-19 | 26.61 | $26.63 | 1400 |
| 2025-09-18 | 26.59 | $26.60 | 3220 |
| 2025-09-17 | 26.58 | $26.59 | 7489 |
| 2025-09-16 | 26.57 | $26.57 | 7500 |
| 2025-09-15 | 26.56 | $26.57 | 800 |
| 2025-09-12 | 26.54 | $26.55 | 2200 |
| 2025-09-11 | 26.53 | $26.55 | 2600 |
| 2025-09-10 | 26.52 | $26.53 | 5248 |
| 2025-09-09 | 26.50 | $26.50 | 800 |
| 2025-09-08 | 26.49 | $26.50 | 700 |
| 2025-09-05 | 26.48 | $26.48 | 4449 |
| 2025-09-04 | 26.47 | $26.47 | 3220 |
| 2025-09-03 | 26.47 | $26.42 | 6700 |
| 2025-09-02 | 26.46 | $26.42 | 2300 |
| 2025-08-29 | 26.46 | $26.43 | 6245 |
| 2025-08-28 | 26.46 | $26.46 | 19541 |
| 2025-08-27 | 26.45 | $26.46 | 11524 |
| 2025-08-26 | 26.43 | $26.41 | 6400 |
| 2025-08-25 | 26.43 | $26.40 | 27434 |
| 2025-08-22 | 26.42 | $26.42 | 11927 |
| 2025-08-21 | 26.41 | $26.32 | 21400 |
| 2025-08-20 | 26.42 | $26.36 | 4200 |
| 2025-08-19 | 26.42 | $26.35 | 2100 |
| 2025-08-18 | 26.42 | $26.38 | 8900 |
| 2025-08-15 | 26.41 | $26.41 | 10012 |
| 2025-08-14 | 26.40 | $26.39 | 3641 |
| 2025-08-13 | 26.39 | $26.42 | 6701 |
| 2025-08-12 | 26.37 | $26.38 | 58110 |
| 2025-08-11 | 26.35 | $26.33 | 14200 |
| 2025-08-08 | 26.34 | $26.34 | 10105 |
| 2025-08-07 | 26.32 | $26.28 | 91200 |
| 2025-08-06 | 26.32 | $26.32 | 11500 |
| 2025-08-05 | 26.30 | $26.26 | 41723 |
| 2025-08-04 | 26.30 | $26.28 | 50243 |
| 2025-08-01 | 26.29 | $26.28 | 159200 |
| 2025-07-31 | 26.27 | $26.20 | 30501 |
| 2025-07-30 | 26.27 | $26.22 | 12500 |
| 2025-07-29 | 26.26 | $26.22 | 2519 |
| 2025-07-28 | 26.26 | $26.21 | 200 |
| 2025-07-25 | 26.25 | $26.20 | 28500 |
| 2025-07-24 | 26.24 | $26.20 | 400 |
| 2025-07-23 | 26.23 | $26.19 | 600 |
| 2025-07-22 | 26.22 | $26.21 | 636 |
| 2025-07-21 | 26.20 | $26.16 | 5400 |
| 2025-07-18 | 26.19 | $26.16 | 300 |
| 2025-07-17 | 26.18 | $26.15 | 7700 |
| 2025-07-16 | 26.16 | $26.16 | 727 |
| 2025-07-15 | 26.14 | $26.11 | 700 |
| 2025-07-14 | 26.13 | $26.11 | 2300 |
| 2025-07-11 | 26.11 | $26.08 | 600 |
| 2025-07-10 | 26.10 | $26.11 | 1600 |
| 2025-07-09 | 26.07 | $26.09 | 9600 |
| 2025-07-08 | 26.05 | $26.03 | 1300 |
| 2025-07-07 | 26.03 | $26.02 | 7622 |
| 2025-07-03 | 26.01 | $26.03 | 22112 |
| 2025-07-02 | 25.99 | $26.00 | 1666 |
| 2025-07-01 | 25.96 | $25.97 | 1800 |
| 2025-06-30 | 25.94 | $25.98 | 409 |
| 2025-06-27 | 25.91 | $25.95 | 1448 |
| 2025-06-26 | 25.88 | $25.93 | 1100 |
| 2025-06-25 | 25.84 | $25.88 | 800 |
| 2025-06-24 | 25.82 | $25.87 | 1129 |
| 2025-06-23 | 25.79 | $25.78 | 3000 |
| 2025-06-20 | 25.77 | $25.66 | 3000 |
| 2025-06-18 | 25.77 | $25.69 | 2800 |
| 2025-06-17 | 25.77 | $25.67 | 3900 |
| 2025-06-16 | 25.77 | $25.75 | 4200 |
| 2025-06-13 | 25.75 | $25.66 | 1100 |
| 2025-06-12 | 25.75 | $25.74 | 2118 |
| 2025-06-11 | 25.73 | $25.72 | 1800 |
| 2025-06-10 | 25.71 | $25.73 | 8700 |
| 2025-06-09 | 25.68 | $25.69 | 3900 |
| 2025-06-06 | 25.65 | $25.68 | 1120 |
| 2025-06-05 | 25.62 | $25.59 | 5014 |
| 2025-06-04 | 25.61 | $25.62 | 2716 |
| 2025-06-03 | 25.58 | $25.61 | 2716 |
| 2025-06-02 | 25.55 | $25.52 | 700 |
| 2025-05-30 | 25.54 | $25.53 | 429 |
| 2025-05-29 | 25.52 | $25.51 | 2100 |
| 2025-05-28 | 25.49 | $25.47 | 100 |
| 2025-05-27 | 25.48 | $25.51 | 1200 |
| 2025-05-23 | 25.44 | $25.33 | 197 |
| 2025-05-22 | 25.44 | $25.39 | 200 |
| 2025-05-21 | 25.43 | $25.39 | 506 |
| 2025-05-20 | 25.42 | $25.50 | 239 |
| 2025-05-19 | 25.37 | $25.55 | 200 |
| 2025-05-16 | 25.31 | $25.52 | 34600 |
| 2025-05-15 | 25.24 | $25.45 | 345 |
| 2025-05-14 | 25.18 | $25.43 | 1300 |
| 2025-05-13 | 25.11 | $25.44 | 301 |
| 2025-05-12 | 25.02 | $25.32 | 2300 |
| 2025-05-09 | 24.95 | $25.03 | 2100 |
| 2025-05-08 | 24.92 | $25.06 | 3300 |
| 2025-05-07 | 24.89 | $25.00 | 200 |
| 2025-05-06 | 24.86 | $24.98 | 633 |
| 2025-05-05 | 24.83 | $25.00 | 4700 |
| 2025-05-02 | 24.79 | $25.08 | 134 |
| 2025-05-01 | 24.73 | $24.98 | 1037 |
| 2025-04-30 | 24.68 | $24.94 | 4000 |
| 2025-04-29 | 24.62 | $24.89 | 900 |
| 2025-04-28 | 24.58 | $24.84 | 1412 |
| 2025-04-25 | 24.53 | $24.81 | 11200 |
| 2025-04-24 | 24.49 | $24.75 | 7720 |
| 2025-04-23 | 24.45 | $24.59 | 2200 |
| 2025-04-22 | 24.44 | $24.45 | 2234 |
| 2025-04-21 | 24.45 | $24.30 | 1134 |
| 2025-04-17 | 24.51 | $24.48 | 1244 |
| 2025-04-16 | 24.53 | $24.45 | 3129 |
| 2025-04-15 | 24.57 | $24.66 | 3129 |
| 2025-04-14 | 24.57 | $24.70 | 918 |
| 2025-04-11 | 24.56 | $24.65 | 1600 |
| 2025-04-10 | 24.56 | $24.54 | 4204 |
| 2025-04-09 | 24.59 | $24.80 | 13945 |
| 2025-04-08 | 24.56 | $24.24 | 2800 |
| 2025-04-07 | 24.66 | $24.29 | 7300 |
| 2025-04-04 | 24.75 | $24.28 | 2012 |
| 2025-04-03 | 24.87 | $24.60 | 1905 |
| 2025-04-02 | 24.93 | $25.01 | 2300 |
| 2025-04-01 | 24.93 | $24.94 | 21300 |
| 2025-03-31 | 24.93 | $24.91 | 3100 |
| 2025-03-28 | 24.95 | $24.86 | 524 |
| 2025-03-27 | 24.97 | $25.03 | 2342 |
| 2025-03-26 | 24.97 | $25.03 | 800 |
| 2025-03-25 | 24.96 | $25.13 | 1037 |
| 2025-03-24 | 24.94 | $25.11 | 307 |
| 2025-03-21 | 24.91 | $24.95 | 1400 |
| 2025-03-20 | 24.92 | $24.95 | 500 |
| 2025-03-19 | 24.93 | $24.98 | 3902 |
| 2025-03-18 | 24.93 | $24.89 | 700 |
| 2025-03-17 | 24.95 | $24.99 | 100 |
| 2025-03-14 | 24.95 | $24.91 | 600 |
| 2025-03-13 | 24.98 | $24.75 | 900 |
| 2025-03-12 | 25.04 | $24.88 | 1100 |
| 2025-03-11 | 25.08 | $24.87 | 2400 |
| 2025-03-10 | 25.14 | $24.92 | 4900 |
| 2025-03-07 | 25.19 | $25.10 | 600 |
| 2025-03-06 | 25.21 | $25.06 | 3618 |
| 2025-03-05 | 25.25 | $25.18 | 2300 |
| 2025-03-04 | 25.27 | $25.10 | 1907 |
| 2025-03-03 | 25.30 | $25.15 | 10800 |
| 2025-02-28 | 25.33 | $25.28 | 27600 |
| 2025-02-27 | 25.34 | $25.17 | 1800 |
| 2025-02-26 | 25.38 | $25.30 | 2215 |
| 2025-02-25 | 25.39 | $25.30 | 540 |
| 2025-02-24 | 25.40 | $25.33 | 6700 |
| 2025-02-21 | 25.41 | $25.35 | 3331 |
| 2025-02-20 | 25.42 | $25.42 | 1700 |
| 2025-02-19 | 25.41 | $25.44 | 2200 |
| 2025-02-18 | 25.39 | $25.40 | 2800 |
| 2025-02-14 | 25.38 | $25.41 | 2500 |
| 2025-02-13 | 25.37 | $25.40 | 100 |
| 2025-02-12 | 25.35 | $25.35 | 1400 |
| 2025-02-11 | 25.35 | $25.36 | 200 |
| 2025-02-10 | 25.34 | $25.35 | 3477 |
| 2025-02-07 | 25.33 | $25.32 | 105 |
| 2025-02-06 | 25.32 | $25.35 | 84 |
| 2025-02-05 | 25.31 | $25.32 | 1398 |
| 2025-02-04 | 25.30 | $25.32 | 733 |
| 2025-02-03 | 25.29 | $25.12 | 3023 |
| 2025-01-31 | 25.32 | $25.32 | 2141 |
| 2025-01-30 | 25.31 | $25.33 | 2992 |
| 2025-01-29 | 25.30 | $25.31 | 4172 |
| 2025-01-28 | 25.29 | $25.33 | 422 |
| 2025-01-27 | 25.27 | $25.26 | 2179 |
| 2025-01-24 | 25.27 | $25.36 | 3465 |
| 2025-01-23 | 25.24 | $25.34 | 5717 |
| 2025-01-22 | 25.21 | $25.34 | 19766 |
| 2025-01-21 | 25.18 | $25.28 | 2893 |
| 2025-01-17 | 25.16 | $25.25 | 764 |
| 2025-01-16 | 25.14 | $25.15 | 1103 |
| 2025-01-15 | 25.13 | $25.20 | 2673 |
| 2025-01-14 | 25.12 | $25.07 | 2011 |
| 2025-01-13 | 25.12 | $25.07 | 1708 |
| 2025-01-10 | 25.13 | $25.05 | 2054 |
| 2025-01-08 | 25.15 | $25.14 | 2117 |
| 2025-01-07 | 25.15 | $25.12 | 1622 |
| 2025-01-06 | 25.15 | $25.16 | 5092 |
| 2025-01-03 | 25.14 | $25.14 | 32 |
| 2025-01-02 | 25.14 | $25.11 | 3239 |
| 2024-12-31 | 25.14 | $25.08 | 1287 |
| 2024-12-30 | 25.15 | $25.11 | 712 |
| 2024-12-27 | 25.16 | $25.14 | 106 |
| 2024-12-26 | 25.16 | $25.18 | 526 |
| 2024-12-24 | 25.14 | $25.19 | 299 |
| 2024-12-23 | 25.13 | $25.09 | 57 |
| 2024-12-20 | 25.13 | $25.07 | 574 |
| 2024-12-19 | 25.14 | $25.02 | 2246 |
| 2024-12-18 | 25.17 | $25.03 | 1031 |
| 2024-12-17 | 25.19 | $25.18 | 618 |
| 2024-12-16 | 25.18 | $25.17 | 691 |
| 2024-12-13 | 25.17 | $25.17 | 796 |
| 2024-12-12 | 25.17 | $25.16 | 463 |
| 2024-12-11 | 25.16 | $25.18 | 721 |
| 2024-12-10 | 25.15 | $25.13 | 170 |
| 2024-12-09 | 25.14 | $25.11 | 7855 |
| 2024-12-06 | 25.14 | $25.16 | 1885 |
| 2024-12-05 | 25.13 | $25.15 | 7408 |
| 2024-12-04 | 25.12 | $25.16 | 269 |
| 2024-12-03 | 25.10 | $25.12 | 273 |
| 2024-12-02 | 25.08 | $25.09 | 4150 |
| 2024-11-29 | 25.07 | $25.09 | 616 |
| 2024-11-27 | 25.06 | $25.07 | 1197 |
| 2024-11-26 | 25.05 | $25.09 | 101 |
| 2024-11-25 | 25.04 | $25.06 | 4619 |
| 2024-11-22 | 25.03 | $25.04 | 1408 |
| 2024-11-21 | 25.02 | $25.01 | 103 |
| 2024-11-20 | 25.01 | $25.01 | 729 |
| 2024-11-19 | 25.01 | $24.98 | 138 |
| 2024-11-18 | 25.01 | $24.97 | 1350 |
| 2024-11-15 | 25.01 | $24.95 | 81 |
| 2024-11-14 | 25.01 | $25.01 | 2901 |
| 2024-11-13 | 25.00 | $25.04 | 2969 |
| 2024-11-12 | 24.99 | $25.02 | 617 |
| 2024-11-11 | 24.97 | $25.04 | 556 |
| 2024-11-08 | 24.95 | $25.04 | — |
| 2024-11-07 | 24.93 | $25.02 | 704 |
| 2024-11-06 | 24.90 | $24.98 | 6242 |
| 2024-11-05 | 24.88 | $24.87 | 758 |
| 2024-11-04 | 24.88 | $24.79 | 13062 |
| 2024-11-01 | 24.90 | $24.82 | 33754 |
| 2024-10-31 | 24.91 | $24.79 | 1003 |
| 2024-10-30 | 24.93 | $24.89 | 14338 |
| 2024-10-29 | 24.93 | $24.91 | 12744 |
| 2024-10-28 | 24.92 | $24.89 | 111 |
| 2024-10-25 | 24.92 | $24.89 | 546 |
| 2024-10-24 | 24.92 | $24.88 | 2233 |
| 2024-10-23 | 24.92 | $24.86 | 600 |
| 2024-10-22 | 24.92 | $24.91 | 605 |
| 2024-10-21 | 24.92 | $24.90 | 15590 |
| 2024-10-18 | 24.91 | $24.91 | 2616 |
| 2024-10-17 | 24.90 | $24.89 | 404 |
| 2024-10-16 | 24.89 | $24.89 | 7255 |
| 2024-10-15 | 24.88 | $24.86 | 49932 |
| 2024-10-14 | 24.88 | $24.90 | 3597 |
| 2024-10-11 | 24.86 | $24.87 | 239 |
| 2024-10-10 | 24.85 | $24.83 | 5006 |
| 2024-10-09 | 24.84 | $24.83 | 100 |
| 2024-10-08 | 24.84 | $24.81 | 4140 |
| 2024-10-07 | 24.83 | $24.75 | 12886 |
| 2024-10-04 | 24.84 | $24.80 | 3001 |
| 2024-10-03 | 24.83 | $24.78 | 1100 |
| 2024-10-02 | 24.83 | $24.77 | 56640 |
| 2024-10-01 | 24.83 | $24.75 | 39700 |
| 2024-09-30 | 24.83 | $24.83 | 6116 |
| 2024-09-27 | 24.81 | $24.82 | 1849 |
| 2024-09-26 | 24.80 | $24.83 | 2070 |
| 2024-09-25 | 24.78 | $24.84 | 7072 |
| 2024-09-24 | 24.75 | $24.82 | 2378 |
| 2024-09-23 | 24.72 | $24.80 | 155 |
| 2024-09-20 | 24.69 | $24.78 | 3589 |
| 2024-09-19 | 24.66 | $24.79 | 5814 |
| 2024-09-18 | 24.63 | $24.66 | 1575 |
| 2024-09-17 | 24.61 | $24.68 | 3443 |
| 2024-09-16 | 24.58 | $24.64 | 337 |
| 2024-09-13 | 24.57 | $24.64 | 8208 |
| 2024-09-12 | 24.54 | $24.58 | 1804 |
| 2024-09-11 | 24.53 | $24.53 | 3490 |
| 2024-09-10 | 24.52 | $24.47 | 2715 |
| 2024-09-09 | 24.52 | $24.45 | 1418 |
| 2024-09-06 | 24.53 | $24.40 | 7177 |
| 2024-09-05 | 24.55 | $24.47 | 6593 |
| 2024-09-04 | 24.55 | $24.50 | 1201 |
| 2024-09-03 | 24.55 | $24.51 | 22614 |
| 2024-08-30 | 24.55 | $24.58 | 31827 |
| 2024-08-29 | 24.54 | $24.53 | 1228 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
27.86
2026-07-22
Close Price
$27.84
Vol: 732
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
24.39
Average
26.13
Maximum
27.86
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 27.86 | $27.84 | 732 |
| 2026-07-21 | 27.86 | $27.86 | 300 |
| 2026-07-20 | 27.85 | $27.85 | 1725 |
| 2026-07-17 | 27.85 | $27.84 | 100 |
| 2026-07-16 | 27.84 | $27.83 | 500 |
| 2026-07-15 | 27.84 | $27.84 | 2232 |
| 2026-07-14 | 27.84 | $27.84 | 20011 |
| 2026-07-13 | 27.83 | $27.84 | 1000 |
| 2026-07-10 | 27.82 | $27.83 | 6871 |
| 2026-07-09 | 27.81 | $27.82 | 6900 |
| 2026-07-08 | 27.80 | $27.81 | 600 |
| 2026-07-07 | 27.79 | $27.81 | 3033 |
| 2026-07-06 | 27.78 | $27.81 | 3633 |
| 2026-07-02 | 27.76 | $27.79 | 3637 |
| 2026-07-01 | 27.75 | $27.78 | 9725 |
| 2026-06-30 | 27.73 | $27.76 | 2126 |
| 2026-06-29 | 27.72 | $27.74 | 4300 |
| 2026-06-26 | 27.72 | $27.72 | 10018 |
| 2026-06-25 | 27.72 | $27.70 | 5638 |
| 2026-06-24 | 27.72 | $27.71 | 3644 |
| 2026-06-23 | 27.72 | $27.71 | 500 |
| 2026-06-22 | 27.72 | $27.75 | 3700 |
| 2026-06-18 | 27.71 | $27.73 | 1600 |
| 2026-06-17 | 27.70 | $27.67 | 600 |
| 2026-06-16 | 27.71 | $27.71 | 9249 |
| 2026-06-15 | 27.70 | $27.73 | 921 |
| 2026-06-12 | 27.69 | $27.70 | 601 |
| 2026-06-11 | 27.68 | $27.68 | 601 |
| 2026-06-10 | 27.68 | $27.63 | 1300 |
| 2026-06-09 | 27.70 | $27.66 | 900 |
| 2026-06-08 | 27.70 | $27.67 | 443 |
| 2026-06-05 | 27.70 | $27.66 | 707 |
| 2026-06-04 | 27.71 | $27.70 | 2706 |
| 2026-06-03 | 27.70 | $27.69 | 2335 |
| 2026-06-02 | 27.70 | $27.69 | 10200 |
| 2026-06-01 | 27.69 | $27.67 | 3610 |
| 2026-05-29 | 27.68 | $27.69 | 21304 |
| 2026-05-28 | 27.67 | $27.65 | 2200 |
| 2026-05-27 | 27.67 | $27.66 | 1618 |
| 2026-05-26 | 27.65 | $27.65 | 1618 |
| 2026-05-22 | 27.64 | $27.62 | 1500 |
| 2026-05-21 | 27.64 | $27.62 | 100 |
| 2026-05-20 | 27.63 | $27.60 | 100 |
| 2026-05-19 | 27.62 | $27.59 | 100 |
| 2026-05-18 | 27.62 | $27.59 | 12025 |
| 2026-05-15 | 27.61 | $27.56 | 1100 |
| 2026-05-14 | 27.61 | $27.60 | 2900 |
| 2026-05-13 | 27.60 | $27.57 | 2100 |
| 2026-05-12 | 27.59 | $27.55 | 4500 |
| 2026-05-11 | 27.58 | $27.54 | 600 |
| 2026-05-08 | 27.57 | $27.53 | 100 |
| 2026-05-07 | 27.56 | $27.51 | 500 |
| 2026-05-06 | 27.55 | $27.54 | 1305 |
| 2026-05-05 | 27.53 | $27.51 | 700 |
| 2026-05-04 | 27.52 | $27.45 | 1400 |
| 2026-05-01 | 27.52 | $27.50 | 2300 |
| 2026-04-30 | 27.49 | $27.45 | 1100 |
| 2026-04-29 | 27.48 | $27.41 | 354 |
| 2026-04-28 | 27.48 | $27.42 | 400 |
| 2026-04-27 | 27.47 | $27.41 | 5400 |
| 2026-04-24 | 27.46 | $27.42 | 1000 |
| 2026-04-23 | 27.44 | $27.37 | 641 |
| 2026-04-22 | 27.43 | $27.41 | 480 |
| 2026-04-21 | 27.40 | $27.38 | 480 |
| 2026-04-20 | 27.37 | $27.40 | 480 |
| 2026-04-17 | 27.33 | $27.40 | 500 |
| 2026-04-16 | 27.28 | $27.34 | 1085 |
| 2026-04-15 | 27.24 | $27.32 | 1100 |
| 2026-04-14 | 27.19 | $27.28 | 500 |
| 2026-04-13 | 27.14 | $27.26 | 179 |
| 2026-04-10 | 27.09 | $27.22 | 249 |
| 2026-04-09 | 27.03 | $27.19 | 1261 |
| 2026-04-08 | 26.98 | $27.17 | 1300 |
| 2026-04-07 | 26.91 | $27.00 | 415 |
| 2026-04-06 | 26.89 | $27.01 | 415 |
| 2026-04-02 | 26.86 | $26.97 | 415 |
| 2026-04-01 | 26.84 | $26.97 | 3031 |
| 2026-03-31 | 26.81 | $26.89 | 2300 |
| 2026-03-30 | 26.81 | $26.73 | 721 |
| 2026-03-27 | 26.85 | $26.77 | 2202 |
| 2026-03-26 | 26.90 | $26.84 | 2202 |
| 2026-03-25 | 26.93 | $26.96 | 193 |
| 2026-03-24 | 26.93 | $26.91 | 200 |
| 2026-03-23 | 26.95 | $26.96 | 2300 |
| 2026-03-20 | 26.96 | $26.88 | 5023 |
| 2026-03-19 | 26.99 | $26.96 | 1500 |
| 2026-03-18 | 27.01 | $26.99 | 300 |
| 2026-03-17 | 27.03 | $27.06 | 300 |
| 2026-03-16 | 27.02 | $27.03 | 300 |
| 2026-03-13 | 27.03 | $26.97 | 1546 |
| 2026-03-12 | 27.05 | $27.00 | 1546 |
| 2026-03-11 | 27.08 | $27.07 | 4900 |
| 2026-03-10 | 27.08 | $27.07 | 2170 |
| 2026-03-09 | 27.09 | $27.08 | 2200 |
| 2026-03-06 | 27.09 | $27.04 | 2400 |
| 2026-03-05 | 27.11 | $27.07 | 2116 |
| 2026-03-04 | 27.12 | $27.13 | 1020 |
| 2026-03-03 | 27.11 | $27.08 | 3000 |
| 2026-03-02 | 27.12 | $27.12 | 4300 |
| 2026-02-27 | 27.11 | $27.12 | 2100 |
| 2026-02-26 | 27.11 | $27.14 | 1800 |
| 2026-02-25 | 27.10 | $27.13 | 1017 |
| 2026-02-24 | 27.09 | $27.11 | 825 |
| 2026-02-23 | 27.08 | $27.04 | 8945 |
| 2026-02-20 | 27.09 | $27.11 | 1221 |
| 2026-02-19 | 27.08 | $27.07 | 10600 |
| 2026-02-18 | 27.09 | $27.10 | 3842 |
| 2026-02-17 | 27.08 | $27.07 | 900 |
| 2026-02-13 | 27.09 | $27.06 | 834 |
| 2026-02-12 | 27.09 | $27.05 | 8422 |
| 2026-02-11 | 27.10 | $27.11 | 1500 |
| 2026-02-10 | 27.10 | $27.12 | 3600 |
| 2026-02-09 | 27.08 | $27.11 | 3100 |
| 2026-02-06 | 27.07 | $27.10 | 32400 |
| 2026-02-05 | 27.06 | $27.00 | 7300 |
| 2026-02-04 | 27.08 | $27.03 | 3700 |
| 2026-02-03 | 27.09 | $27.07 | 4410 |
| 2026-02-02 | 27.09 | $27.08 | 4640 |
| 2026-01-30 | 27.08 | $27.07 | 6218 |
| 2026-01-29 | 27.08 | $27.09 | 4337 |
| 2026-01-28 | 27.07 | $27.07 | 2100 |
| 2026-01-27 | 27.07 | $27.10 | 3136 |
| 2026-01-26 | 27.05 | $27.05 | 4700 |
| 2026-01-23 | 27.04 | $27.04 | 1200 |
| 2026-01-22 | 27.04 | $27.04 | 807 |
| 2026-01-21 | 27.03 | $27.02 | 807 |
| 2026-01-20 | 27.03 | $26.97 | 916 |
| 2026-01-16 | 27.04 | $27.03 | 12400 |
| 2026-01-15 | 27.04 | $27.02 | 600 |
| 2026-01-14 | 27.03 | $27.00 | 5300 |
| 2026-01-13 | 27.03 | $27.03 | 3141 |
| 2026-01-12 | 27.03 | $27.03 | 4507 |
| 2026-01-09 | 27.01 | $27.02 | 10437 |
| 2026-01-08 | 27.00 | $26.99 | 10710 |
| 2026-01-07 | 27.00 | $26.99 | 4600 |
| 2026-01-06 | 26.99 | $27.00 | 125 |
| 2026-01-05 | 26.98 | $26.97 | 4013 |
| 2026-01-02 | 26.97 | $26.95 | 4013 |
| 2025-12-31 | 26.97 | $26.93 | 6916 |
| 2025-12-30 | 26.97 | $26.96 | 8811 |
| 2025-12-29 | 26.96 | $26.96 | 220 |
| 2025-12-26 | 26.95 | $26.98 | 100 |
| 2025-12-24 | 26.93 | $26.96 | 100 |
| 2025-12-23 | 26.92 | $26.94 | 9641 |
| 2025-12-22 | 26.90 | $26.92 | 9717 |
| 2025-12-19 | 26.88 | $26.89 | 2000 |
| 2025-12-18 | 26.87 | $26.85 | 1500 |
| 2025-12-17 | 26.87 | $26.83 | 700 |
| 2025-12-16 | 26.88 | $26.85 | 1843 |
| 2025-12-15 | 26.88 | $26.87 | 8409 |
| 2025-12-12 | 26.87 | $26.85 | 1000 |
| 2025-12-11 | 26.87 | $26.88 | 2200 |
| 2025-12-10 | 26.85 | $26.87 | 6100 |
| 2025-12-09 | 26.84 | $26.85 | 1614 |
| 2025-12-08 | 26.82 | $26.83 | 212 |
| 2025-12-05 | 26.81 | $26.85 | 1928 |
| 2025-12-04 | 26.79 | $26.82 | 1000 |
| 2025-12-03 | 26.78 | $26.84 | 300 |
| 2025-12-02 | 26.75 | $26.79 | 800 |
| 2025-12-01 | 26.74 | $26.82 | 9445 |
| 2025-11-28 | 26.71 | $26.80 | 784 |
| 2025-11-26 | 26.68 | $26.77 | 2732 |
| 2025-11-25 | 26.66 | $26.73 | 2732 |
| 2025-11-24 | 26.64 | $26.71 | 2632 |
| 2025-11-21 | 26.63 | $26.64 | 1200 |
| 2025-11-20 | 26.64 | $26.58 | 8632 |
| 2025-11-19 | 26.66 | $26.63 | 500 |
| 2025-11-18 | 26.68 | $26.63 | 4841 |
| 2025-11-17 | 26.70 | $26.65 | 3500 |
| 2025-11-14 | 26.72 | $26.70 | 7500 |
| 2025-11-13 | 26.73 | $26.69 | 500 |
| 2025-11-12 | 26.74 | $26.75 | 500 |
| 2025-11-11 | 26.74 | $26.76 | 4700 |
| 2025-11-10 | 26.73 | $26.76 | 847 |
| 2025-11-07 | 26.73 | $26.70 | 4325 |
| 2025-11-06 | 26.73 | $26.69 | 4325 |
| 2025-11-05 | 26.75 | $26.72 | 5104 |
| 2025-11-04 | 26.75 | $26.71 | 5104 |
| 2025-11-03 | 26.76 | $26.75 | 5104 |
| 2025-10-31 | 26.76 | $26.75 | 1849 |
| 2025-10-30 | 26.76 | $26.73 | 2900 |
| 2025-10-29 | 26.76 | $26.77 | 941 |
| 2025-10-28 | 26.75 | $26.79 | 2600 |
| 2025-10-27 | 26.73 | $26.78 | 2641 |
| 2025-10-24 | 26.71 | $26.76 | 5800 |
| 2025-10-23 | 26.69 | $26.71 | 13500 |
| 2025-10-22 | 26.68 | $26.69 | 700 |
| 2025-10-21 | 26.68 | $26.71 | 3512 |
| 2025-10-20 | 26.67 | $26.70 | 600 |
| 2025-10-17 | 26.66 | $26.67 | 254 |
| 2025-10-16 | 26.65 | $26.64 | 11736 |
| 2025-10-15 | 26.65 | $26.65 | 11736 |
| 2025-10-14 | 26.65 | $26.64 | 912 |
| 2025-10-13 | 26.66 | $26.64 | 1971 |
| 2025-10-10 | 26.66 | $26.57 | 2000 |
| 2025-10-09 | 26.69 | $26.67 | 549 |
| 2025-10-08 | 26.69 | $26.70 | 1604 |
| 2025-10-07 | 26.67 | $26.66 | 1530 |
| 2025-10-06 | 26.67 | $26.67 | 2100 |
| 2025-10-03 | 26.67 | $26.67 | 4300 |
| 2025-10-02 | 26.66 | $26.67 | 2900 |
| 2025-10-01 | 26.64 | $26.66 | 16247 |
| 2025-09-30 | 26.63 | $26.64 | 3500 |
| 2025-09-29 | 26.62 | $26.62 | 12608 |
| 2025-09-26 | 26.62 | $26.60 | 2041 |
| 2025-09-25 | 26.62 | $26.57 | 1800 |
| 2025-09-24 | 26.62 | $26.61 | 2105 |
| 2025-09-23 | 26.62 | $26.60 | 3200 |
| 2025-09-22 | 26.62 | $26.61 | 2200 |
| 2025-09-19 | 26.61 | $26.63 | 1400 |
| 2025-09-18 | 26.59 | $26.60 | 3220 |
| 2025-09-17 | 26.57 | $26.59 | 7489 |
| 2025-09-16 | 26.56 | $26.57 | 7500 |
| 2025-09-15 | 26.55 | $26.57 | 800 |
| 2025-09-12 | 26.53 | $26.55 | 2200 |
| 2025-09-11 | 26.52 | $26.55 | 2600 |
| 2025-09-10 | 26.50 | $26.53 | 5248 |
| 2025-09-09 | 26.48 | $26.50 | 800 |
| 2025-09-08 | 26.47 | $26.50 | 700 |
| 2025-09-05 | 26.46 | $26.48 | 4449 |
| 2025-09-04 | 26.45 | $26.47 | 3220 |
| 2025-09-03 | 26.44 | $26.42 | 6700 |
| 2025-09-02 | 26.44 | $26.42 | 2300 |
| 2025-08-29 | 26.44 | $26.43 | 6245 |
| 2025-08-28 | 26.44 | $26.46 | 19541 |
| 2025-08-27 | 26.42 | $26.46 | 11524 |
| 2025-08-26 | 26.41 | $26.41 | 6400 |
| 2025-08-25 | 26.40 | $26.40 | 27434 |
| 2025-08-22 | 26.39 | $26.42 | 11927 |
| 2025-08-21 | 26.38 | $26.32 | 21400 |
| 2025-08-20 | 26.39 | $26.36 | 4200 |
| 2025-08-19 | 26.40 | $26.35 | 2100 |
| 2025-08-18 | 26.40 | $26.38 | 8900 |
| 2025-08-15 | 26.40 | $26.41 | 10012 |
| 2025-08-14 | 26.39 | $26.39 | 3641 |
| 2025-08-13 | 26.37 | $26.42 | 6701 |
| 2025-08-12 | 26.35 | $26.38 | 58110 |
| 2025-08-11 | 26.32 | $26.33 | 14200 |
| 2025-08-08 | 26.31 | $26.34 | 10105 |
| 2025-08-07 | 26.30 | $26.28 | 91200 |
| 2025-08-06 | 26.29 | $26.32 | 11500 |
| 2025-08-05 | 26.27 | $26.26 | 41723 |
| 2025-08-04 | 26.27 | $26.28 | 50243 |
| 2025-08-01 | 26.26 | $26.28 | 159200 |
| 2025-07-31 | 26.24 | $26.20 | 30501 |
| 2025-07-30 | 26.24 | $26.22 | 12500 |
| 2025-07-29 | 26.24 | $26.22 | 2519 |
| 2025-07-28 | 26.23 | $26.21 | 200 |
| 2025-07-25 | 26.23 | $26.20 | 28500 |
| 2025-07-24 | 26.22 | $26.20 | 400 |
| 2025-07-23 | 26.22 | $26.19 | 600 |
| 2025-07-22 | 26.21 | $26.21 | 636 |
| 2025-07-21 | 26.19 | $26.16 | 5400 |
| 2025-07-18 | 26.18 | $26.16 | 300 |
| 2025-07-17 | 26.17 | $26.15 | 7700 |
| 2025-07-16 | 26.16 | $26.16 | 727 |
| 2025-07-15 | 26.14 | $26.11 | 700 |
| 2025-07-14 | 26.13 | $26.11 | 2300 |
| 2025-07-11 | 26.12 | $26.08 | 600 |
| 2025-07-10 | 26.11 | $26.11 | 1600 |
| 2025-07-09 | 26.08 | $26.09 | 9600 |
| 2025-07-08 | 26.05 | $26.03 | 1300 |
| 2025-07-07 | 26.04 | $26.02 | 7622 |
| 2025-07-03 | 26.02 | $26.03 | 22112 |
| 2025-07-02 | 26.00 | $26.00 | 1666 |
| 2025-07-01 | 25.97 | $25.97 | 1800 |
| 2025-06-30 | 25.95 | $25.98 | 409 |
| 2025-06-27 | 25.91 | $25.95 | 1448 |
| 2025-06-26 | 25.88 | $25.93 | 1100 |
| 2025-06-25 | 25.84 | $25.88 | 800 |
| 2025-06-24 | 25.81 | $25.87 | 1129 |
| 2025-06-23 | 25.77 | $25.78 | 3000 |
| 2025-06-20 | 25.75 | $25.66 | 3000 |
| 2025-06-18 | 25.77 | $25.69 | 2800 |
| 2025-06-17 | 25.77 | $25.67 | 3900 |
| 2025-06-16 | 25.78 | $25.75 | 4200 |
| 2025-06-13 | 25.77 | $25.66 | 1100 |
| 2025-06-12 | 25.78 | $25.74 | 2118 |
| 2025-06-11 | 25.76 | $25.72 | 1800 |
| 2025-06-10 | 25.74 | $25.73 | 8700 |
| 2025-06-09 | 25.72 | $25.69 | 3900 |
| 2025-06-06 | 25.70 | $25.68 | 1120 |
| 2025-06-05 | 25.67 | $25.59 | 5014 |
| 2025-06-04 | 25.66 | $25.62 | 2716 |
| 2025-06-03 | 25.64 | $25.61 | 2716 |
| 2025-06-02 | 25.61 | $25.52 | 700 |
| 2025-05-30 | 25.61 | $25.53 | 429 |
| 2025-05-29 | 25.59 | $25.51 | 2100 |
| 2025-05-28 | 25.58 | $25.47 | 100 |
| 2025-05-27 | 25.57 | $25.51 | 1200 |
| 2025-05-23 | 25.55 | $25.33 | 197 |
| 2025-05-22 | 25.57 | $25.39 | 200 |
| 2025-05-21 | 25.58 | $25.39 | 506 |
| 2025-05-20 | 25.58 | $25.50 | 239 |
| 2025-05-19 | 25.55 | $25.55 | 200 |
| 2025-05-16 | 25.48 | $25.52 | 34600 |
| 2025-05-15 | 25.41 | $25.45 | 345 |
| 2025-05-14 | 25.35 | $25.43 | 1300 |
| 2025-05-13 | 25.27 | $25.44 | 301 |
| 2025-05-12 | 25.16 | $25.32 | 2300 |
| 2025-05-09 | 25.07 | $25.03 | 2100 |
| 2025-05-08 | 25.05 | $25.06 | 3300 |
| 2025-05-07 | 25.01 | $25.00 | 200 |
| 2025-05-06 | 24.99 | $24.98 | 633 |
| 2025-05-05 | 24.96 | $25.00 | 4700 |
| 2025-05-02 | 24.91 | $25.08 | 134 |
| 2025-05-01 | 24.83 | $24.98 | 1037 |
| 2025-04-30 | 24.77 | $24.94 | 4000 |
| 2025-04-29 | 24.70 | $24.89 | 900 |
| 2025-04-28 | 24.63 | $24.84 | 1412 |
| 2025-04-25 | 24.56 | $24.81 | 11200 |
| 2025-04-24 | 24.49 | $24.75 | 7720 |
| 2025-04-23 | 24.42 | $24.59 | 2200 |
| 2025-04-22 | 24.39 | $24.45 | 2234 |
| 2025-04-21 | 24.41 | $24.30 | 1134 |
| 2025-04-17 | 24.47 | $24.48 | 1244 |
| 2025-04-16 | 24.50 | $24.45 | 3129 |
| 2025-04-15 | 24.54 | $24.66 | 3129 |
| 2025-04-14 | 24.52 | $24.70 | 918 |
| 2025-04-11 | 24.50 | $24.65 | 1600 |
| 2025-04-10 | 24.48 | $24.54 | 4204 |
| 2025-04-09 | 24.50 | $24.80 | 13945 |
| 2025-04-08 | 24.45 | $24.24 | 2800 |
| 2025-04-07 | 24.56 | $24.29 | 7300 |
| 2025-04-04 | 24.68 | $24.28 | 2012 |
| 2025-04-03 | 24.84 | $24.60 | 1905 |
| 2025-04-02 | 24.93 | $25.01 | 2300 |
| 2025-04-01 | 24.92 | $24.94 | 21300 |
| 2025-03-31 | 24.92 | $24.91 | 3100 |
| 2025-03-28 | 24.94 | $24.86 | 524 |
| 2025-03-27 | 24.97 | $25.03 | 2342 |
| 2025-03-26 | 24.96 | $25.03 | 800 |
| 2025-03-25 | 24.95 | $25.13 | 1037 |
| 2025-03-24 | 24.91 | $25.11 | 307 |
| 2025-03-21 | 24.86 | $24.95 | 1400 |
| 2025-03-20 | 24.85 | $24.95 | 500 |
| 2025-03-19 | 24.85 | $24.98 | 3902 |
| 2025-03-18 | 24.84 | $24.89 | 700 |
| 2025-03-17 | 24.86 | $24.99 | 100 |
| 2025-03-14 | 24.85 | $24.91 | 600 |
| 2025-03-13 | 24.86 | $24.75 | 900 |
| 2025-03-12 | 24.94 | $24.88 | 1100 |
| 2025-03-11 | 24.99 | $24.87 | 2400 |
| 2025-03-10 | 25.05 | $24.92 | 4900 |
| 2025-03-07 | 25.12 | $25.10 | 600 |
| 2025-03-06 | 25.15 | $25.06 | 3618 |
| 2025-03-05 | 25.19 | $25.18 | 2300 |
| 2025-03-04 | 25.21 | $25.10 | 1907 |
| 2025-03-03 | 25.26 | $25.15 | 10800 |
| 2025-02-28 | 25.30 | $25.28 | 27600 |
| 2025-02-27 | 25.31 | $25.17 | 1800 |
| 2025-02-26 | 25.36 | $25.30 | 2215 |
| 2025-02-25 | 25.38 | $25.30 | 540 |
| 2025-02-24 | 25.40 | $25.33 | 6700 |
| 2025-02-21 | 25.42 | $25.35 | 3331 |
| 2025-02-20 | 25.43 | $25.42 | 1700 |
| 2025-02-19 | 25.42 | $25.44 | 2200 |
| 2025-02-18 | 25.40 | $25.40 | 2800 |
| 2025-02-14 | 25.39 | $25.41 | 2500 |
| 2025-02-13 | 25.38 | $25.40 | 100 |
| 2025-02-12 | 25.36 | $25.35 | 1400 |
| 2025-02-11 | 25.35 | $25.36 | 200 |
| 2025-02-10 | 25.34 | $25.35 | 3477 |
| 2025-02-07 | 25.33 | $25.32 | 105 |
| 2025-02-06 | 25.33 | $25.35 | 84 |
| 2025-02-05 | 25.31 | $25.32 | 1398 |
| 2025-02-04 | 25.30 | $25.32 | 733 |
| 2025-02-03 | 25.29 | $25.12 | 3023 |
| 2025-01-31 | 25.34 | $25.32 | 2141 |
| 2025-01-30 | 25.34 | $25.33 | 2992 |
| 2025-01-29 | 25.32 | $25.31 | 4172 |
| 2025-01-28 | 25.31 | $25.33 | 422 |
| 2025-01-27 | 25.30 | $25.26 | 2179 |
| 2025-01-24 | 25.30 | $25.36 | 3465 |
| 2025-01-23 | 25.26 | $25.34 | 5717 |
| 2025-01-22 | 25.23 | $25.34 | 19766 |
| 2025-01-21 | 25.19 | $25.28 | 2893 |
| 2025-01-17 | 25.15 | $25.25 | 764 |
| 2025-01-16 | 25.12 | $25.15 | 1103 |
| 2025-01-15 | 25.11 | $25.20 | 2673 |
| 2025-01-14 | 25.09 | $25.07 | 2011 |
| 2025-01-13 | 25.10 | $25.07 | 1708 |
| 2025-01-10 | 25.11 | $25.05 | 2054 |
| 2025-01-08 | 25.13 | $25.14 | 2117 |
| 2025-01-07 | 25.13 | $25.12 | 1622 |
| 2025-01-06 | 25.13 | $25.16 | 5092 |
| 2025-01-03 | 25.12 | $25.14 | 32 |
| 2025-01-02 | 25.11 | $25.11 | 3239 |
| 2024-12-31 | 25.12 | $25.08 | 1287 |
| 2024-12-30 | 25.13 | $25.11 | 712 |
| 2024-12-27 | 25.14 | $25.14 | 106 |
| 2024-12-26 | 25.14 | $25.18 | 526 |
| 2024-12-24 | 25.12 | $25.19 | 299 |
| 2024-12-23 | 25.10 | $25.09 | 57 |
| 2024-12-20 | 25.11 | $25.07 | 574 |
| 2024-12-19 | 25.12 | $25.02 | 2246 |
| 2024-12-18 | 25.15 | $25.03 | 1031 |
| 2024-12-17 | 25.19 | $25.18 | 618 |
| 2024-12-16 | 25.18 | $25.17 | 691 |
| 2024-12-13 | 25.18 | $25.17 | 796 |
| 2024-12-12 | 25.17 | $25.16 | 463 |
| 2024-12-11 | 25.17 | $25.18 | 721 |
| 2024-12-10 | 25.15 | $25.13 | 170 |
| 2024-12-09 | 25.15 | $25.11 | 7855 |
| 2024-12-06 | 25.15 | $25.16 | 1885 |
| 2024-12-05 | 25.14 | $25.15 | 7408 |
| 2024-12-04 | 25.12 | $25.16 | 269 |
| 2024-12-03 | 25.10 | $25.12 | 273 |
| 2024-12-02 | 25.09 | $25.09 | 4150 |
| 2024-11-29 | 25.08 | $25.09 | 616 |
| 2024-11-27 | 25.06 | $25.07 | 1197 |
| 2024-11-26 | 25.05 | $25.09 | 101 |
| 2024-11-25 | 25.04 | $25.06 | 4619 |
| 2024-11-22 | 25.02 | $25.04 | 1408 |
| 2024-11-21 | 25.01 | $25.01 | 103 |
| 2024-11-20 | 25.01 | $25.01 | 729 |
| 2024-11-19 | 25.00 | $24.98 | 138 |
| 2024-11-18 | 25.00 | $24.97 | 1350 |
| 2024-11-15 | 25.01 | $24.95 | 81 |
| 2024-11-14 | 25.02 | $25.01 | 2901 |
| 2024-11-13 | 25.01 | $25.04 | 2969 |
| 2024-11-12 | 24.99 | $25.02 | 617 |
| 2024-11-11 | 24.97 | $25.04 | 556 |
| 2024-11-08 | 24.94 | $25.04 | — |
| 2024-11-07 | 24.91 | $25.02 | 704 |
| 2024-11-06 | 24.88 | $24.98 | 6242 |
| 2024-11-05 | 24.84 | $24.87 | 758 |
| 2024-11-04 | 24.84 | $24.79 | 13062 |
| 2024-11-01 | 24.86 | $24.82 | 33754 |
| 2024-10-31 | 24.88 | $24.79 | 1003 |
| 2024-10-30 | 24.91 | $24.89 | 14338 |
| 2024-10-29 | 24.91 | $24.91 | 12744 |
| 2024-10-28 | 24.90 | $24.89 | 111 |
| 2024-10-25 | 24.90 | $24.89 | 546 |
| 2024-10-24 | 24.90 | $24.88 | 2233 |
| 2024-10-23 | 24.91 | $24.86 | 600 |
| 2024-10-22 | 24.91 | $24.91 | 605 |
| 2024-10-21 | 24.91 | $24.90 | 15590 |
| 2024-10-18 | 24.90 | $24.91 | 2616 |
| 2024-10-17 | 24.89 | $24.89 | 404 |
| 2024-10-16 | 24.89 | $24.89 | 7255 |
| 2024-10-15 | 24.88 | $24.86 | 49932 |
| 2024-10-14 | 24.87 | $24.90 | 3597 |
| 2024-10-11 | 24.85 | $24.87 | 239 |
| 2024-10-10 | 24.84 | $24.83 | 5006 |
| 2024-10-09 | 24.84 | $24.83 | 100 |
| 2024-10-08 | 24.83 | $24.81 | 4140 |
| 2024-10-07 | 24.83 | $24.75 | 12886 |
| 2024-10-04 | 24.84 | $24.80 | 3001 |
| 2024-10-03 | 24.84 | $24.78 | 1100 |
| 2024-10-02 | 24.84 | $24.77 | 56640 |
| 2024-10-01 | 24.85 | $24.75 | 39700 |
| 2024-09-30 | 24.86 | $24.83 | 6116 |
| 2024-09-27 | 24.85 | $24.82 | 1849 |
| 2024-09-26 | 24.84 | $24.83 | 2070 |
| 2024-09-25 | 24.82 | $24.84 | 7072 |
| 2024-09-24 | 24.79 | $24.82 | 2378 |
| 2024-09-23 | 24.76 | $24.80 | 155 |
| 2024-09-20 | 24.73 | $24.78 | 3589 |
| 2024-09-19 | 24.69 | $24.79 | 5814 |
| 2024-09-18 | 24.65 | $24.66 | 1575 |
| 2024-09-17 | 24.63 | $24.68 | 3443 |
| 2024-09-16 | 24.60 | $24.64 | 337 |
| 2024-09-13 | 24.57 | $24.64 | 8208 |
| 2024-09-12 | 24.54 | $24.58 | 1804 |
| 2024-09-11 | 24.52 | $24.53 | 3490 |
| 2024-09-10 | 24.51 | $24.47 | 2715 |
| 2024-09-09 | 24.52 | $24.45 | 1418 |
| 2024-09-06 | 24.54 | $24.40 | 7177 |
| 2024-09-05 | 24.57 | $24.47 | 6593 |
| 2024-09-04 | 24.59 | $24.50 | 1201 |
| 2024-09-03 | 24.60 | $24.51 | 22614 |
| 2024-08-30 | 24.60 | $24.58 | 31827 |
| 2024-08-29 | 24.59 | $24.53 | 1228 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
66.89
2026-07-22
Close Price
$27.84
Vol: 732
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
29.61
Average
61.25
Maximum
76.19
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 66.89 | $27.84 | 732 |
| 2026-07-21 | 71.15 | $27.86 | 300 |
| 2026-07-20 | 70.25 | $27.85 | 1725 |
| 2026-07-17 | 69.34 | $27.84 | 100 |
| 2026-07-16 | 68.42 | $27.83 | 500 |
| 2026-07-15 | 70.42 | $27.84 | 2232 |
| 2026-07-14 | 70.42 | $27.84 | 20011 |
| 2026-07-13 | 70.42 | $27.84 | 1000 |
| 2026-07-10 | 69.66 | $27.83 | 6871 |
| 2026-07-09 | 68.90 | $27.82 | 6900 |
| 2026-07-08 | 68.15 | $27.81 | 600 |
| 2026-07-07 | 68.15 | $27.81 | 3033 |
| 2026-07-06 | 68.15 | $27.81 | 3633 |
| 2026-07-02 | 66.76 | $27.79 | 3637 |
| 2026-07-01 | 66.06 | $27.78 | 9725 |
| 2026-06-30 | 64.64 | $27.76 | 2126 |
| 2026-06-29 | 63.17 | $27.74 | 4300 |
| 2026-06-26 | 61.67 | $27.72 | 10018 |
| 2026-06-25 | 60.12 | $27.70 | 5638 |
| 2026-06-24 | 61.29 | $27.71 | 3644 |
| 2026-06-23 | 61.29 | $27.71 | 500 |
| 2026-06-22 | 65.96 | $27.75 | 3700 |
| 2026-06-18 | 64.68 | $27.73 | 1600 |
| 2026-06-17 | 60.46 | $27.67 | 600 |
| 2026-06-16 | 65.41 | $27.71 | 9249 |
| 2026-06-15 | 68.06 | $27.73 | 921 |
| 2026-06-12 | 66.10 | $27.70 | 601 |
| 2026-06-11 | 64.74 | $27.68 | 601 |
| 2026-06-10 | 61.00 | $27.63 | 1300 |
| 2026-06-09 | 64.92 | $27.66 | 900 |
| 2026-06-08 | 66.27 | $27.67 | 443 |
| 2026-06-05 | 65.59 | $27.66 | 707 |
| 2026-06-04 | 71.03 | $27.70 | 2706 |
| 2026-06-03 | 70.45 | $27.69 | 2335 |
| 2026-06-02 | 70.45 | $27.69 | 10200 |
| 2026-06-01 | 69.34 | $27.67 | 3610 |
| 2026-05-29 | 71.91 | $27.69 | 21304 |
| 2026-05-28 | 69.78 | $27.65 | 2200 |
| 2026-05-27 | 71.06 | $27.66 | 1618 |
| 2026-05-26 | 70.54 | $27.65 | 1618 |
| 2026-05-22 | 68.98 | $27.62 | 1500 |
| 2026-05-21 | 68.98 | $27.62 | 100 |
| 2026-05-20 | 67.95 | $27.60 | 100 |
| 2026-05-19 | 67.44 | $27.59 | 100 |
| 2026-05-18 | 67.44 | $27.59 | 12025 |
| 2026-05-15 | 65.97 | $27.56 | 1100 |
| 2026-05-14 | 69.97 | $27.60 | 2900 |
| 2026-05-13 | 68.61 | $27.57 | 2100 |
| 2026-05-12 | 67.69 | $27.55 | 4500 |
| 2026-05-11 | 67.23 | $27.54 | 600 |
| 2026-05-08 | 66.79 | $27.53 | 100 |
| 2026-05-07 | 65.90 | $27.51 | 500 |
| 2026-05-06 | 68.50 | $27.54 | 1305 |
| 2026-05-05 | 67.27 | $27.51 | 700 |
| 2026-05-04 | 64.66 | $27.45 | 1400 |
| 2026-05-01 | 69.03 | $27.50 | 2300 |
| 2026-04-30 | 66.90 | $27.45 | 1100 |
| 2026-04-29 | 65.08 | $27.41 | 354 |
| 2026-04-28 | 65.94 | $27.42 | 400 |
| 2026-04-27 | 65.51 | $27.41 | 5400 |
| 2026-04-24 | 66.31 | $27.42 | 1000 |
| 2026-04-23 | 64.23 | $27.37 | 641 |
| 2026-04-22 | 67.39 | $27.41 | 480 |
| 2026-04-21 | 66.21 | $27.38 | 480 |
| 2026-04-20 | 67.77 | $27.40 | 480 |
| 2026-04-17 | 67.77 | $27.40 | 500 |
| 2026-04-16 | 65.57 | $27.34 | 1085 |
| 2026-04-15 | 64.81 | $27.32 | 1100 |
| 2026-04-14 | 63.27 | $27.28 | 500 |
| 2026-04-13 | 62.49 | $27.26 | 179 |
| 2026-04-10 | 60.92 | $27.22 | 249 |
| 2026-04-09 | 59.71 | $27.19 | 1261 |
| 2026-04-08 | 58.91 | $27.17 | 1300 |
| 2026-04-07 | 51.03 | $27.00 | 415 |
| 2026-04-06 | 51.58 | $27.01 | 415 |
| 2026-04-02 | 49.51 | $26.97 | 415 |
| 2026-04-01 | 49.51 | $26.97 | 3031 |
| 2026-03-31 | 45.26 | $26.89 | 2300 |
| 2026-03-30 | 34.87 | $26.73 | 721 |
| 2026-03-27 | 36.52 | $26.77 | 2202 |
| 2026-03-26 | 39.63 | $26.84 | 2202 |
| 2026-03-25 | 46.01 | $26.96 | 193 |
| 2026-03-24 | 42.33 | $26.91 | 200 |
| 2026-03-23 | 45.26 | $26.96 | 2300 |
| 2026-03-20 | 38.83 | $26.88 | 5023 |
| 2026-03-19 | 43.71 | $26.96 | 1500 |
| 2026-03-18 | 45.76 | $26.99 | 300 |
| 2026-03-17 | 51.07 | $27.06 | 300 |
| 2026-03-16 | 48.64 | $27.03 | 300 |
| 2026-03-13 | 43.30 | $26.97 | 1546 |
| 2026-03-12 | 45.55 | $27.00 | 1546 |
| 2026-03-11 | 51.48 | $27.07 | 4900 |
| 2026-03-10 | 51.48 | $27.07 | 2170 |
| 2026-03-09 | 52.36 | $27.08 | 2200 |
| 2026-03-06 | 49.06 | $27.04 | 2400 |
| 2026-03-05 | 51.61 | $27.07 | 2116 |
| 2026-03-04 | 57.27 | $27.13 | 1020 |
| 2026-03-03 | 53.21 | $27.08 | 3000 |
| 2026-03-02 | 57.35 | $27.12 | 4300 |
| 2026-02-27 | 57.35 | $27.12 | 2100 |
| 2026-02-26 | 59.43 | $27.14 | 1800 |
| 2026-02-25 | 58.72 | $27.13 | 1017 |
| 2026-02-24 | 57.29 | $27.11 | 825 |
| 2026-02-23 | 51.74 | $27.04 | 8945 |
| 2026-02-20 | 59.03 | $27.11 | 1221 |
| 2026-02-19 | 55.64 | $27.07 | 10600 |
| 2026-02-18 | 59.13 | $27.10 | 3842 |
| 2026-02-17 | 56.54 | $27.07 | 900 |
| 2026-02-13 | 55.65 | $27.06 | 834 |
| 2026-02-12 | 54.77 | $27.05 | 8422 |
| 2026-02-11 | 61.75 | $27.11 | 1500 |
| 2026-02-10 | 63.02 | $27.12 | 3600 |
| 2026-02-09 | 62.28 | $27.11 | 3100 |
| 2026-02-06 | 61.55 | $27.10 | 32400 |
| 2026-02-05 | 52.91 | $27.00 | 7300 |
| 2026-02-04 | 56.53 | $27.03 | 3700 |
| 2026-02-03 | 61.90 | $27.07 | 4410 |
| 2026-02-02 | 63.32 | $27.08 | 4640 |
| 2026-01-30 | 62.50 | $27.07 | 6218 |
| 2026-01-29 | 65.28 | $27.09 | 4337 |
| 2026-01-28 | 63.75 | $27.07 | 2100 |
| 2026-01-27 | 68.02 | $27.10 | 3136 |
| 2026-01-26 | 64.22 | $27.05 | 4700 |
| 2026-01-23 | 63.40 | $27.04 | 1200 |
| 2026-01-22 | 63.40 | $27.04 | 807 |
| 2026-01-21 | 61.81 | $27.02 | 807 |
| 2026-01-20 | 57.41 | $26.97 | 916 |
| 2026-01-16 | 66.08 | $27.03 | 12400 |
| 2026-01-15 | 65.25 | $27.02 | 600 |
| 2026-01-14 | 63.56 | $27.00 | 5300 |
| 2026-01-13 | 68.31 | $27.03 | 3141 |
| 2026-01-12 | 68.31 | $27.03 | 4507 |
| 2026-01-09 | 67.58 | $27.02 | 10437 |
| 2026-01-08 | 65.30 | $26.99 | 10710 |
| 2026-01-07 | 65.30 | $26.99 | 4600 |
| 2026-01-06 | 66.71 | $27.00 | 125 |
| 2026-01-05 | 64.53 | $26.97 | 4013 |
| 2026-01-02 | 63.00 | $26.95 | 4013 |
| 2025-12-31 | 61.41 | $26.93 | 6916 |
| 2025-12-30 | 65.40 | $26.96 | 8811 |
| 2025-12-29 | 65.40 | $26.96 | 220 |
| 2025-12-26 | 68.07 | $26.98 | 100 |
| 2025-12-24 | 66.78 | $26.96 | 100 |
| 2025-12-23 | 65.46 | $26.94 | 9641 |
| 2025-12-22 | 64.11 | $26.92 | 9717 |
| 2025-12-19 | 61.98 | $26.89 | 2000 |
| 2025-12-18 | 58.90 | $26.85 | 1500 |
| 2025-12-17 | 57.25 | $26.83 | 700 |
| 2025-12-16 | 59.52 | $26.85 | 1843 |
| 2025-12-15 | 61.84 | $26.87 | 8409 |
| 2025-12-12 | 60.37 | $26.85 | 1000 |
| 2025-12-11 | 63.88 | $26.88 | 2200 |
| 2025-12-10 | 63.20 | $26.87 | 6100 |
| 2025-12-09 | 61.84 | $26.85 | 1614 |
| 2025-12-08 | 60.45 | $26.83 | 212 |
| 2025-12-05 | 62.62 | $26.85 | 1928 |
| 2025-12-04 | 60.61 | $26.82 | 1000 |
| 2025-12-03 | 62.74 | $26.84 | 300 |
| 2025-12-02 | 59.34 | $26.79 | 800 |
| 2025-12-01 | 62.60 | $26.82 | 9445 |
| 2025-11-28 | 61.25 | $26.80 | 784 |
| 2025-11-26 | 59.16 | $26.77 | 2732 |
| 2025-11-25 | 56.15 | $26.73 | 2732 |
| 2025-11-24 | 54.56 | $26.71 | 2632 |
| 2025-11-21 | 48.34 | $26.64 | 1200 |
| 2025-11-20 | 41.86 | $26.58 | 8632 |
| 2025-11-19 | 46.47 | $26.63 | 500 |
| 2025-11-18 | 46.47 | $26.63 | 4841 |
| 2025-11-17 | 48.40 | $26.65 | 3500 |
| 2025-11-14 | 53.69 | $26.70 | 7500 |
| 2025-11-13 | 52.71 | $26.69 | 500 |
| 2025-11-12 | 59.95 | $26.75 | 500 |
| 2025-11-11 | 61.29 | $26.76 | 4700 |
| 2025-11-10 | 61.29 | $26.76 | 847 |
| 2025-11-07 | 55.98 | $26.70 | 4325 |
| 2025-11-06 | 55.01 | $26.69 | 4325 |
| 2025-11-05 | 58.72 | $26.72 | 5104 |
| 2025-11-04 | 57.82 | $26.71 | 5104 |
| 2025-11-03 | 63.05 | $26.75 | 5104 |
| 2025-10-31 | 63.05 | $26.75 | 1849 |
| 2025-10-30 | 61.47 | $26.73 | 2900 |
| 2025-10-29 | 66.88 | $26.77 | 941 |
| 2025-10-28 | 69.80 | $26.79 | 2600 |
| 2025-10-27 | 69.16 | $26.78 | 2641 |
| 2025-10-24 | 67.87 | $26.76 | 5800 |
| 2025-10-23 | 64.32 | $26.71 | 13500 |
| 2025-10-22 | 62.76 | $26.69 | 700 |
| 2025-10-21 | 65.48 | $26.71 | 3512 |
| 2025-10-20 | 64.75 | $26.70 | 600 |
| 2025-10-17 | 62.51 | $26.67 | 254 |
| 2025-10-16 | 60.09 | $26.64 | 11736 |
| 2025-10-15 | 61.34 | $26.65 | 11736 |
| 2025-10-14 | 60.56 | $26.64 | 912 |
| 2025-10-13 | 60.56 | $26.64 | 1971 |
| 2025-10-10 | 54.78 | $26.57 | 2000 |
| 2025-10-09 | 68.37 | $26.67 | 549 |
| 2025-10-08 | 73.57 | $26.70 | 1604 |
| 2025-10-07 | 70.75 | $26.66 | 1530 |
| 2025-10-06 | 72.59 | $26.67 | 2100 |
| 2025-10-03 | 72.59 | $26.67 | 4300 |
| 2025-10-02 | 72.59 | $26.67 | 2900 |
| 2025-10-01 | 71.97 | $26.66 | 16247 |
| 2025-09-30 | 70.70 | $26.64 | 3500 |
| 2025-09-29 | 69.38 | $26.62 | 12608 |
| 2025-09-26 | 68.02 | $26.60 | 2041 |
| 2025-09-25 | 65.85 | $26.57 | 1800 |
| 2025-09-24 | 72.04 | $26.61 | 2105 |
| 2025-09-23 | 71.40 | $26.60 | 3200 |
| 2025-09-22 | 72.98 | $26.61 | 2200 |
| 2025-09-19 | 76.19 | $26.63 | 1400 |
| 2025-09-18 | 74.60 | $26.60 | 3220 |
| 2025-09-17 | 74.05 | $26.59 | 7489 |
| 2025-09-16 | 72.94 | $26.57 | 7500 |
| 2025-09-15 | 72.94 | $26.57 | 800 |
| 2025-09-12 | 71.85 | $26.55 | 2200 |
| 2025-09-11 | 71.85 | $26.55 | 2600 |
| 2025-09-10 | 70.79 | $26.53 | 5248 |
| 2025-09-09 | 69.13 | $26.50 | 800 |
| 2025-09-08 | 69.13 | $26.50 | 700 |
| 2025-09-05 | 68.04 | $26.48 | 4449 |
| 2025-09-04 | 67.49 | $26.47 | 3220 |
| 2025-09-03 | 64.62 | $26.42 | 6700 |
| 2025-09-02 | 64.62 | $26.42 | 2300 |
| 2025-08-29 | 65.67 | $26.43 | 6245 |
| 2025-08-28 | 68.85 | $26.46 | 19541 |
| 2025-08-27 | 68.85 | $26.46 | 11524 |
| 2025-08-26 | 66.40 | $26.41 | 6400 |
| 2025-08-25 | 65.89 | $26.40 | 27434 |
| 2025-08-22 | 67.85 | $26.42 | 11927 |
| 2025-08-21 | 62.58 | $26.32 | 21400 |
| 2025-08-20 | 66.73 | $26.36 | 4200 |
| 2025-08-19 | 66.20 | $26.35 | 2100 |
| 2025-08-18 | 69.36 | $26.38 | 8900 |
| 2025-08-15 | 72.66 | $26.41 | 10012 |
| 2025-08-14 | 71.82 | $26.39 | 3641 |
| 2025-08-13 | 75.14 | $26.42 | 6701 |
| 2025-08-12 | 73.59 | $26.38 | 58110 |
| 2025-08-11 | 71.48 | $26.33 | 14200 |
| 2025-08-08 | 72.58 | $26.34 | 10105 |
| 2025-08-07 | 69.94 | $26.28 | 91200 |
| 2025-08-06 | 74.49 | $26.32 | 11500 |
| 2025-08-05 | 71.88 | $26.26 | 41723 |
| 2025-08-04 | 74.29 | $26.28 | 50243 |
| 2025-08-01 | 74.29 | $26.28 | 159200 |
| 2025-07-31 | 70.76 | $26.20 | 30501 |
| 2025-07-30 | 73.14 | $26.22 | 12500 |
| 2025-07-29 | 73.14 | $26.22 | 2519 |
| 2025-07-28 | 72.73 | $26.21 | 200 |
| 2025-07-25 | 72.32 | $26.20 | 28500 |
| 2025-07-24 | 72.32 | $26.20 | 400 |
| 2025-07-23 | 71.94 | $26.19 | 600 |
| 2025-07-22 | 73.85 | $26.21 | 636 |
| 2025-07-21 | 72.10 | $26.16 | 5400 |
| 2025-07-18 | 72.10 | $26.16 | 300 |
| 2025-07-17 | 71.75 | $26.15 | 7700 |
| 2025-07-16 | 72.60 | $26.16 | 727 |
| 2025-07-15 | 70.97 | $26.11 | 700 |
| 2025-07-14 | 70.97 | $26.11 | 2300 |
| 2025-07-11 | 70.01 | $26.08 | 600 |
| 2025-07-10 | 72.29 | $26.11 | 1600 |
| 2025-07-09 | 71.70 | $26.09 | 9600 |
| 2025-07-08 | 69.89 | $26.03 | 1300 |
| 2025-07-07 | 69.59 | $26.02 | 7622 |
| 2025-07-03 | 70.27 | $26.03 | 22112 |
| 2025-07-02 | 69.41 | $26.00 | 1666 |
| 2025-07-01 | 68.55 | $25.97 | 1800 |
| 2025-06-30 | 69.17 | $25.98 | 409 |
| 2025-06-27 | 68.36 | $25.95 | 1448 |
| 2025-06-26 | 67.82 | $25.93 | 1100 |
| 2025-06-25 | 66.48 | $25.88 | 800 |
| 2025-06-24 | 66.21 | $25.87 | 1129 |
| 2025-06-23 | 63.72 | $25.78 | 3000 |
| 2025-06-20 | 59.99 | $25.66 | 3000 |
| 2025-06-18 | 61.49 | $25.69 | 2800 |
| 2025-06-17 | 60.87 | $25.67 | 3900 |
| 2025-06-16 | 64.84 | $25.75 | 4200 |
| 2025-06-13 | 62.20 | $25.66 | 1100 |
| 2025-06-12 | 66.41 | $25.74 | 2118 |
| 2025-06-11 | 65.86 | $25.72 | 1800 |
| 2025-06-10 | 66.37 | $25.73 | 8700 |
| 2025-06-09 | 65.34 | $25.69 | 3900 |
| 2025-06-06 | 65.09 | $25.68 | 1120 |
| 2025-06-05 | 62.76 | $25.59 | 5014 |
| 2025-06-04 | 64.12 | $25.62 | 2716 |
| 2025-06-03 | 63.87 | $25.61 | 2716 |
| 2025-06-02 | 61.61 | $25.52 | 700 |
| 2025-05-30 | 62.02 | $25.53 | 429 |
| 2025-05-29 | 61.54 | $25.51 | 2100 |
| 2025-05-28 | 60.58 | $25.47 | 100 |
| 2025-05-27 | 62.05 | $25.51 | 1200 |
| 2025-05-23 | 57.66 | $25.33 | 197 |
| 2025-05-22 | 59.85 | $25.39 | 200 |
| 2025-05-21 | 59.85 | $25.39 | 506 |
| 2025-05-20 | 63.86 | $25.50 | 239 |
| 2025-05-19 | 65.76 | $25.55 | 200 |
| 2025-05-16 | 65.17 | $25.52 | 34600 |
| 2025-05-15 | 63.79 | $25.45 | 345 |
| 2025-05-14 | 63.39 | $25.43 | 1300 |
| 2025-05-13 | 63.72 | $25.44 | 301 |
| 2025-05-12 | 61.43 | $25.32 | 2300 |
| 2025-05-09 | 54.87 | $25.03 | 2100 |
| 2025-05-08 | 55.81 | $25.06 | 3300 |
| 2025-05-07 | 54.33 | $25.00 | 200 |
| 2025-05-06 | 53.85 | $24.98 | 633 |
| 2025-05-05 | 54.40 | $25.00 | 4700 |
| 2025-05-02 | 56.60 | $25.08 | 134 |
| 2025-05-01 | 54.41 | $24.98 | 1037 |
| 2025-04-30 | 53.52 | $24.94 | 4000 |
| 2025-04-29 | 52.41 | $24.89 | 900 |
| 2025-04-28 | 51.31 | $24.84 | 1412 |
| 2025-04-25 | 50.66 | $24.81 | 11200 |
| 2025-04-24 | 49.38 | $24.75 | 7720 |
| 2025-04-23 | 45.80 | $24.59 | 2200 |
| 2025-04-22 | 42.42 | $24.45 | 2234 |
| 2025-04-21 | 38.52 | $24.30 | 1134 |
| 2025-04-17 | 41.75 | $24.48 | 1244 |
| 2025-04-16 | 40.97 | $24.45 | 3129 |
| 2025-04-15 | 44.98 | $24.66 | 3129 |
| 2025-04-14 | 45.80 | $24.70 | 918 |
| 2025-04-11 | 44.61 | $24.65 | 1600 |
| 2025-04-10 | 41.95 | $24.54 | 4204 |
| 2025-04-09 | 47.02 | $24.80 | 13945 |
| 2025-04-08 | 29.61 | $24.24 | 2800 |
| 2025-04-07 | 30.46 | $24.29 | 7300 |
| 2025-04-04 | 30.08 | $24.28 | 2012 |
| 2025-04-03 | 36.09 | $24.60 | 1905 |
| 2025-04-02 | 47.68 | $25.01 | 2300 |
| 2025-04-01 | 44.80 | $24.94 | 21300 |
| 2025-03-31 | 43.54 | $24.91 | 3100 |
| 2025-03-28 | 41.42 | $24.86 | 524 |
| 2025-03-27 | 47.14 | $25.03 | 2342 |
| 2025-03-26 | 47.14 | $25.03 | 800 |
| 2025-03-25 | 50.88 | $25.13 | 1037 |
| 2025-03-24 | 50.13 | $25.11 | 307 |
| 2025-03-21 | 43.57 | $24.95 | 1400 |
| 2025-03-20 | 43.57 | $24.95 | 500 |
| 2025-03-19 | 44.56 | $24.98 | 3902 |
| 2025-03-18 | 40.72 | $24.89 | 700 |
| 2025-03-17 | 43.94 | $24.99 | 100 |
| 2025-03-14 | 40.36 | $24.91 | 600 |
| 2025-03-13 | 32.13 | $24.75 | 900 |
| 2025-03-12 | 35.96 | $24.88 | 1100 |
| 2025-03-11 | 35.40 | $24.87 | 2400 |
| 2025-03-10 | 36.94 | $24.92 | 4900 |
| 2025-03-07 | 43.40 | $25.10 | 600 |
| 2025-03-06 | 41.23 | $25.06 | 3618 |
| 2025-03-05 | 46.29 | $25.18 | 2300 |
| 2025-03-04 | 41.76 | $25.10 | 1907 |
| 2025-03-03 | 43.96 | $25.15 | 10800 |
| 2025-02-28 | 50.54 | $25.28 | 27600 |
| 2025-02-27 | 43.78 | $25.17 | 1800 |
| 2025-02-26 | 51.72 | $25.30 | 2215 |
| 2025-02-25 | 51.72 | $25.30 | 540 |
| 2025-02-24 | 53.75 | $25.33 | 6700 |
| 2025-02-21 | 55.12 | $25.35 | 3331 |
| 2025-02-20 | 60.22 | $25.42 | 1700 |
| 2025-02-19 | 61.77 | $25.44 | 2200 |
| 2025-02-18 | 59.80 | $25.40 | 2800 |
| 2025-02-14 | 60.54 | $25.41 | 2500 |
| 2025-02-13 | 60.07 | $25.40 | 100 |
| 2025-02-12 | 57.68 | $25.35 | 1400 |
| 2025-02-11 | 58.35 | $25.36 | 200 |
| 2025-02-10 | 57.69 | $25.35 | 3477 |
| 2025-02-07 | 56.50 | $25.32 | 105 |
| 2025-02-06 | 58.05 | $25.35 | 84 |
| 2025-02-05 | 56.93 | $25.32 | 1398 |
| 2025-02-04 | 56.80 | $25.32 | 733 |
| 2025-02-03 | 47.05 | $25.12 | 3023 |
| 2025-01-31 | 59.74 | $25.32 | 2141 |
| 2025-01-30 | 61.17 | $25.33 | 2992 |
| 2025-01-29 | 60.13 | $25.31 | 4172 |
| 2025-01-28 | 61.26 | $25.33 | 422 |
| 2025-01-27 | 57.84 | $25.26 | 2179 |
| 2025-01-24 | 65.61 | $25.36 | 3465 |
| 2025-01-23 | 64.66 | $25.34 | 5717 |
| 2025-01-22 | 64.66 | $25.34 | 19766 |
| 2025-01-21 | 62.06 | $25.28 | 2893 |
| 2025-01-17 | 60.55 | $25.25 | 764 |
| 2025-01-16 | 54.89 | $25.15 | 1103 |
| 2025-01-15 | 58.60 | $25.20 | 2673 |
| 2025-01-14 | 50.19 | $25.07 | 2011 |
| 2025-01-13 | 49.62 | $25.07 | 1708 |
| 2025-01-10 | 48.64 | $25.05 | 2054 |
| 2025-01-08 | 55.66 | $25.14 | 2117 |
| 2025-01-07 | 54.18 | $25.12 | 1622 |
| 2025-01-06 | 57.79 | $25.16 | 5092 |
| 2025-01-03 | 56.65 | $25.14 | 32 |
| 2025-01-02 | 54.28 | $25.11 | 3239 |
| 2024-12-31 | 52.03 | $25.08 | 1287 |
| 2024-12-30 | 54.32 | $25.11 | 712 |
| 2024-12-27 | 57.07 | $25.14 | 106 |
| 2024-12-26 | 60.96 | $25.18 | 526 |
| 2024-12-24 | 61.65 | $25.19 | 299 |
| 2024-12-23 | 55.50 | $25.09 | 57 |
| 2024-12-20 | 53.19 | $25.07 | 574 |
| 2024-12-19 | 49.39 | $25.02 | 2246 |
| 2024-12-18 | 50.65 | $25.03 | 1031 |
| 2024-12-17 | 65.99 | $25.18 | 618 |
| 2024-12-16 | 65.47 | $25.17 | 691 |
| 2024-12-13 | 65.78 | $25.17 | 796 |
| 2024-12-12 | 64.79 | $25.16 | 463 |
| 2024-12-11 | 67.26 | $25.18 | 721 |
| 2024-12-10 | 64.35 | $25.13 | 170 |
| 2024-12-09 | 62.97 | $25.11 | 7855 |
| 2024-12-06 | 69.02 | $25.16 | 1885 |
| 2024-12-05 | 68.57 | $25.15 | 7408 |
| 2024-12-04 | 70.53 | $25.16 | 269 |
| 2024-12-03 | 67.96 | $25.12 | 273 |
| 2024-12-02 | 66.00 | $25.09 | 4150 |
| 2024-11-29 | 66.00 | $25.09 | 616 |
| 2024-11-27 | 64.73 | $25.07 | 1197 |
| 2024-11-26 | 66.61 | $25.09 | 101 |
| 2024-11-25 | 65.00 | $25.06 | 4619 |
| 2024-11-22 | 63.62 | $25.04 | 1408 |
| 2024-11-21 | 61.85 | $25.01 | 103 |
| 2024-11-20 | 61.85 | $25.01 | 729 |
| 2024-11-19 | 59.91 | $24.98 | 138 |
| 2024-11-18 | 59.25 | $24.97 | 1350 |
| 2024-11-15 | 57.73 | $24.95 | 81 |
| 2024-11-14 | 63.90 | $25.01 | 2901 |
| 2024-11-13 | 66.60 | $25.04 | 2969 |
| 2024-11-12 | 66.04 | $25.02 | 617 |
| 2024-11-11 | 67.59 | $25.04 | 556 |
| 2024-11-08 | 67.36 | $25.04 | — |
| 2024-11-07 | 66.40 | $25.02 | 704 |
| 2024-11-06 | 64.42 | $24.98 | 6242 |
| 2024-11-05 | 57.91 | $24.87 | 758 |
| 2024-11-04 | 52.31 | $24.79 | 13062 |
| 2024-11-01 | 54.68 | $24.82 | 33754 |
| 2024-10-31 | 52.56 | $24.79 | 1003 |
| 2024-10-30 | 63.17 | $24.89 | 14338 |
| 2024-10-29 | 65.09 | $24.91 | 12744 |
| 2024-10-28 | 64.05 | $24.89 | 111 |
| 2024-10-25 | 63.72 | $24.89 | 546 |
| 2024-10-24 | 63.33 | $24.88 | 2233 |
| 2024-10-23 | 62.13 | $24.86 | 600 |
| 2024-10-22 | 67.12 | $24.91 | 605 |
| 2024-10-21 | 66.55 | $24.90 | 15590 |
| 2024-10-18 | 67.67 | $24.91 | 2616 |
| 2024-10-17 | 66.62 | $24.89 | 404 |
| 2024-10-16 | 66.72 | $24.89 | 7255 |
| 2024-10-15 | 65.37 | $24.86 | 49932 |
| 2024-10-14 | 69.42 | $24.90 | 3597 |
| 2024-10-11 | 67.76 | $24.87 | 239 |
| 2024-10-10 | 65.73 | $24.83 | 5006 |
| 2024-10-09 | 65.73 | $24.83 | 100 |
| 2024-10-08 | 64.73 | $24.81 | 4140 |
| 2024-10-07 | 61.83 | $24.75 | 12886 |
| 2024-10-04 | 66.84 | $24.80 | 3001 |
| 2024-10-03 | 65.47 | $24.78 | 1100 |
| 2024-10-02 | 65.14 | $24.77 | 56640 |
| 2024-10-01 | 64.17 | $24.75 | 39700 |
| 2024-09-30 | 71.50 | $24.83 | 6116 |
| 2024-09-27 | 71.24 | $24.82 | 1849 |
| 2024-09-26 | 71.83 | $24.83 | 2070 |
| 2024-09-25 | 73.28 | $24.84 | 7072 |
| 2024-09-24 | 72.41 | $24.82 | 2378 |
| 2024-09-23 | 71.70 | $24.80 | 155 |
| 2024-09-20 | 71.16 | $24.78 | 3589 |
| 2024-09-19 | 71.68 | $24.79 | 5814 |
| 2024-09-18 | 66.95 | $24.66 | 1575 |
| 2024-09-17 | 68.89 | $24.68 | 3443 |
| 2024-09-16 | 66.96 | $24.64 | 337 |
| 2024-09-13 | 66.96 | $24.64 | 8208 |
| 2024-09-12 | 64.67 | $24.58 | 1804 |
| 2024-09-11 | 62.66 | $24.53 | 3490 |
| 2024-09-10 | 59.23 | $24.47 | 2715 |
| 2024-09-09 | 58.47 | $24.45 | 1418 |
| 2024-09-06 | 55.50 | $24.40 | 7177 |
| 2024-09-05 | 61.07 | $24.47 | 6593 |
| 2024-09-04 | 63.58 | $24.50 | 1201 |
| 2024-09-03 | 63.99 | $24.51 | 22614 |
| 2024-08-30 | 70.85 | $24.58 | 31827 |
| 2024-08-29 | 68.66 | $24.53 | 1228 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-20.00
2026-07-22
Close Price
$27.84
Vol: 732
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-22.13
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -20.00 | $27.84 | 732 |
| 2026-07-21 | -10.00 | $27.86 | 300 |
| 2026-07-20 | -10.53 | $27.85 | 1725 |
| 2026-07-17 | -11.11 | $27.84 | 100 |
| 2026-07-16 | -15.79 | $27.83 | 500 |
| 2026-07-15 | -10.53 | $27.84 | 2232 |
| 2026-07-14 | -10.53 | $27.84 | 20011 |
| 2026-07-13 | -10.00 | $27.84 | 1000 |
| 2026-07-10 | 0.00 | $27.83 | 6871 |
| 2026-07-09 | 0.00 | $27.82 | 6900 |
| 2026-07-08 | -4.35 | $27.81 | 600 |
| 2026-07-07 | -4.35 | $27.81 | 3033 |
| 2026-07-06 | -4.35 | $27.81 | 3633 |
| 2026-07-02 | 0.00 | $27.79 | 3637 |
| 2026-07-01 | -5.00 | $27.78 | 9725 |
| 2026-06-30 | -5.56 | $27.76 | 2126 |
| 2026-06-29 | -11.76 | $27.74 | 4300 |
| 2026-06-26 | -18.75 | $27.72 | 10018 |
| 2026-06-25 | -31.25 | $27.70 | 5638 |
| 2026-06-24 | -25.00 | $27.71 | 3644 |
| 2026-06-23 | -25.00 | $27.71 | 500 |
| 2026-06-22 | 0.00 | $27.75 | 3700 |
| 2026-06-18 | -12.50 | $27.73 | 1600 |
| 2026-06-17 | -42.86 | $27.67 | 600 |
| 2026-06-16 | -14.29 | $27.71 | 9249 |
| 2026-06-15 | 0.00 | $27.73 | 921 |
| 2026-06-12 | -16.67 | $27.70 | 601 |
| 2026-06-11 | -27.78 | $27.68 | 601 |
| 2026-06-10 | -55.56 | $27.63 | 1300 |
| 2026-06-09 | -35.00 | $27.66 | 900 |
| 2026-06-08 | -28.57 | $27.67 | 443 |
| 2026-06-05 | -33.33 | $27.66 | 707 |
| 2026-06-04 | -13.04 | $27.70 | 2706 |
| 2026-06-03 | 0.00 | $27.69 | 2335 |
| 2026-06-02 | 0.00 | $27.69 | 10200 |
| 2026-06-01 | -8.33 | $27.67 | 3610 |
| 2026-05-29 | 0.00 | $27.69 | 21304 |
| 2026-05-28 | -4.00 | $27.65 | 2200 |
| 2026-05-27 | 0.00 | $27.66 | 1618 |
| 2026-05-26 | 0.00 | $27.65 | 1618 |
| 2026-05-22 | -8.00 | $27.62 | 1500 |
| 2026-05-21 | 0.00 | $27.62 | 100 |
| 2026-05-20 | 0.00 | $27.60 | 100 |
| 2026-05-19 | -4.35 | $27.59 | 100 |
| 2026-05-18 | -4.35 | $27.59 | 12025 |
| 2026-05-15 | -17.39 | $27.56 | 1100 |
| 2026-05-14 | 0.00 | $27.60 | 2900 |
| 2026-05-13 | -8.00 | $27.57 | 2100 |
| 2026-05-12 | 0.00 | $27.55 | 4500 |
| 2026-05-11 | 0.00 | $27.54 | 600 |
| 2026-05-08 | -3.57 | $27.53 | 100 |
| 2026-05-07 | -9.09 | $27.51 | 500 |
| 2026-05-06 | 0.00 | $27.54 | 1305 |
| 2026-05-05 | 0.00 | $27.51 | 700 |
| 2026-05-04 | -10.00 | $27.45 | 1400 |
| 2026-05-01 | 0.00 | $27.50 | 2300 |
| 2026-04-30 | 0.00 | $27.45 | 1100 |
| 2026-04-29 | -2.04 | $27.41 | 354 |
| 2026-04-28 | 0.00 | $27.42 | 400 |
| 2026-04-27 | -1.45 | $27.41 | 5400 |
| 2026-04-24 | 0.00 | $27.42 | 1000 |
| 2026-04-23 | -5.88 | $27.37 | 641 |
| 2026-04-22 | 0.00 | $27.41 | 480 |
| 2026-04-21 | -2.99 | $27.38 | 480 |
| 2026-04-20 | 0.00 | $27.40 | 480 |
| 2026-04-17 | 0.00 | $27.40 | 500 |
| 2026-04-16 | 0.00 | $27.34 | 1085 |
| 2026-04-15 | 0.00 | $27.32 | 1100 |
| 2026-04-14 | 0.00 | $27.28 | 500 |
| 2026-04-13 | 0.00 | $27.26 | 179 |
| 2026-04-10 | 0.00 | $27.22 | 249 |
| 2026-04-09 | 0.00 | $27.19 | 1261 |
| 2026-04-08 | 0.00 | $27.17 | 1300 |
| 2026-04-07 | -20.59 | $27.00 | 415 |
| 2026-04-06 | -20.00 | $27.01 | 415 |
| 2026-04-02 | -31.43 | $26.97 | 415 |
| 2026-04-01 | -31.43 | $26.97 | 3031 |
| 2026-03-31 | -60.00 | $26.89 | 2300 |
| 2026-03-30 | -100.00 | $26.73 | 721 |
| 2026-03-27 | -100.00 | $26.77 | 2202 |
| 2026-03-26 | -100.00 | $26.84 | 2202 |
| 2026-03-25 | -64.29 | $26.96 | 193 |
| 2026-03-24 | -82.14 | $26.91 | 200 |
| 2026-03-23 | -64.29 | $26.96 | 2300 |
| 2026-03-20 | -92.86 | $26.88 | 5023 |
| 2026-03-19 | -75.00 | $26.96 | 1500 |
| 2026-03-18 | -71.43 | $26.99 | 300 |
| 2026-03-17 | -38.10 | $27.06 | 300 |
| 2026-03-16 | -52.38 | $27.03 | 300 |
| 2026-03-13 | -80.95 | $26.97 | 1546 |
| 2026-03-12 | -73.68 | $27.00 | 1546 |
| 2026-03-11 | -36.84 | $27.07 | 4900 |
| 2026-03-10 | -36.84 | $27.07 | 2170 |
| 2026-03-09 | -31.58 | $27.08 | 2200 |
| 2026-03-06 | -55.56 | $27.04 | 2400 |
| 2026-03-05 | -38.89 | $27.07 | 2116 |
| 2026-03-04 | -5.56 | $27.13 | 1020 |
| 2026-03-03 | -33.33 | $27.08 | 3000 |
| 2026-03-02 | -11.11 | $27.12 | 4300 |
| 2026-02-27 | -11.11 | $27.12 | 2100 |
| 2026-02-26 | 0.00 | $27.14 | 1800 |
| 2026-02-25 | 0.00 | $27.13 | 1017 |
| 2026-02-24 | -11.76 | $27.11 | 825 |
| 2026-02-23 | -52.94 | $27.04 | 8945 |
| 2026-02-20 | -11.76 | $27.11 | 1221 |
| 2026-02-19 | -35.29 | $27.07 | 10600 |
| 2026-02-18 | -16.67 | $27.10 | 3842 |
| 2026-02-17 | -33.33 | $27.07 | 900 |
| 2026-02-13 | -38.89 | $27.06 | 834 |
| 2026-02-12 | -44.44 | $27.05 | 8422 |
| 2026-02-11 | -11.11 | $27.11 | 1500 |
| 2026-02-10 | -5.56 | $27.12 | 3600 |
| 2026-02-09 | 0.00 | $27.11 | 3100 |
| 2026-02-06 | -6.25 | $27.10 | 32400 |
| 2026-02-05 | -68.75 | $27.00 | 7300 |
| 2026-02-04 | -50.00 | $27.03 | 3700 |
| 2026-02-03 | -25.00 | $27.07 | 4410 |
| 2026-02-02 | -4.76 | $27.08 | 4640 |
| 2026-01-30 | -6.35 | $27.07 | 6218 |
| 2026-01-29 | -3.17 | $27.09 | 4337 |
| 2026-01-28 | -6.35 | $27.07 | 2100 |
| 2026-01-27 | 0.00 | $27.10 | 3136 |
| 2026-01-26 | -1.72 | $27.05 | 4700 |
| 2026-01-23 | 0.00 | $27.04 | 1200 |
| 2026-01-22 | 0.00 | $27.04 | 807 |
| 2026-01-21 | -3.57 | $27.02 | 807 |
| 2026-01-20 | -12.50 | $26.97 | 916 |
| 2026-01-16 | -1.79 | $27.03 | 12400 |
| 2026-01-15 | -3.57 | $27.02 | 600 |
| 2026-01-14 | -7.14 | $27.00 | 5300 |
| 2026-01-13 | -1.79 | $27.03 | 3141 |
| 2026-01-12 | -1.79 | $27.03 | 4507 |
| 2026-01-09 | -1.82 | $27.02 | 10437 |
| 2026-01-08 | -5.56 | $26.99 | 10710 |
| 2026-01-07 | -5.56 | $26.99 | 4600 |
| 2026-01-06 | 0.00 | $27.00 | 125 |
| 2026-01-05 | -2.00 | $26.97 | 4013 |
| 2026-01-02 | -16.67 | $26.95 | 4013 |
| 2025-12-31 | -27.78 | $26.93 | 6916 |
| 2025-12-30 | -10.00 | $26.96 | 8811 |
| 2025-12-29 | -10.00 | $26.96 | 220 |
| 2025-12-26 | 0.00 | $26.98 | 100 |
| 2025-12-24 | 0.00 | $26.96 | 100 |
| 2025-12-23 | 0.00 | $26.94 | 9641 |
| 2025-12-22 | 0.00 | $26.92 | 9717 |
| 2025-12-19 | 0.00 | $26.89 | 2000 |
| 2025-12-18 | -10.00 | $26.85 | 1500 |
| 2025-12-17 | -16.67 | $26.83 | 700 |
| 2025-12-16 | -10.00 | $26.85 | 1843 |
| 2025-12-15 | -3.33 | $26.87 | 8409 |
| 2025-12-12 | -9.38 | $26.85 | 1000 |
| 2025-12-11 | 0.00 | $26.88 | 2200 |
| 2025-12-10 | 0.00 | $26.87 | 6100 |
| 2025-12-09 | -6.45 | $26.85 | 1614 |
| 2025-12-08 | -6.90 | $26.83 | 212 |
| 2025-12-05 | 0.00 | $26.85 | 1928 |
| 2025-12-04 | -7.14 | $26.82 | 1000 |
| 2025-12-03 | 0.00 | $26.84 | 300 |
| 2025-12-02 | -17.86 | $26.79 | 800 |
| 2025-12-01 | -3.70 | $26.82 | 9445 |
| 2025-11-28 | 0.00 | $26.80 | 784 |
| 2025-11-26 | -7.14 | $26.77 | 2732 |
| 2025-11-25 | -29.03 | $26.73 | 2732 |
| 2025-11-24 | -35.48 | $26.71 | 2632 |
| 2025-11-21 | -58.06 | $26.64 | 1200 |
| 2025-11-20 | -77.42 | $26.58 | 8632 |
| 2025-11-19 | -61.29 | $26.63 | 500 |
| 2025-11-18 | -61.29 | $26.63 | 4841 |
| 2025-11-17 | -54.84 | $26.65 | 3500 |
| 2025-11-14 | -38.71 | $26.70 | 7500 |
| 2025-11-13 | -41.94 | $26.69 | 500 |
| 2025-11-12 | -22.58 | $26.75 | 500 |
| 2025-11-11 | -19.35 | $26.76 | 4700 |
| 2025-11-10 | -19.35 | $26.76 | 847 |
| 2025-11-07 | -38.71 | $26.70 | 4325 |
| 2025-11-06 | -41.94 | $26.69 | 4325 |
| 2025-11-05 | -32.26 | $26.72 | 5104 |
| 2025-11-04 | -35.48 | $26.71 | 5104 |
| 2025-11-03 | -22.58 | $26.75 | 5104 |
| 2025-10-31 | -22.58 | $26.75 | 1849 |
| 2025-10-30 | -29.03 | $26.73 | 2900 |
| 2025-10-29 | -18.52 | $26.77 | 941 |
| 2025-10-28 | -11.11 | $26.79 | 2600 |
| 2025-10-27 | -8.00 | $26.78 | 2641 |
| 2025-10-24 | 0.00 | $26.76 | 5800 |
| 2025-10-23 | -15.79 | $26.71 | 13500 |
| 2025-10-22 | -17.65 | $26.69 | 700 |
| 2025-10-21 | -5.88 | $26.71 | 3512 |
| 2025-10-20 | -11.76 | $26.70 | 600 |
| 2025-10-17 | -29.41 | $26.67 | 254 |
| 2025-10-16 | -47.06 | $26.64 | 11736 |
| 2025-10-15 | -41.18 | $26.65 | 11736 |
| 2025-10-14 | -47.06 | $26.64 | 912 |
| 2025-10-13 | -47.06 | $26.64 | 1971 |
| 2025-10-10 | -88.24 | $26.57 | 2000 |
| 2025-10-09 | -23.53 | $26.67 | 549 |
| 2025-10-08 | -5.26 | $26.70 | 1604 |
| 2025-10-07 | -22.73 | $26.66 | 1530 |
| 2025-10-06 | -16.67 | $26.67 | 2100 |
| 2025-10-03 | -16.67 | $26.67 | 4300 |
| 2025-10-02 | -8.00 | $26.67 | 2900 |
| 2025-10-01 | -11.11 | $26.66 | 16247 |
| 2025-09-30 | -16.67 | $26.64 | 3500 |
| 2025-09-29 | -21.21 | $26.62 | 12608 |
| 2025-09-26 | -27.27 | $26.60 | 2041 |
| 2025-09-25 | -36.36 | $26.57 | 1800 |
| 2025-09-24 | -24.24 | $26.61 | 2105 |
| 2025-09-23 | -26.47 | $26.60 | 3200 |
| 2025-09-22 | -14.71 | $26.61 | 2200 |
| 2025-09-19 | -6.06 | $26.63 | 1400 |
| 2025-09-18 | -8.33 | $26.60 | 3220 |
| 2025-09-17 | -11.11 | $26.59 | 7489 |
| 2025-09-16 | -16.67 | $26.57 | 7500 |
| 2025-09-15 | -14.29 | $26.57 | 800 |
| 2025-09-12 | -15.15 | $26.55 | 2200 |
| 2025-09-11 | -12.50 | $26.55 | 2600 |
| 2025-09-10 | -18.75 | $26.53 | 5248 |
| 2025-09-09 | -20.69 | $26.50 | 800 |
| 2025-09-08 | -20.69 | $26.50 | 700 |
| 2025-09-05 | -27.59 | $26.48 | 4449 |
| 2025-09-04 | -11.11 | $26.47 | 3220 |
| 2025-09-03 | -29.63 | $26.42 | 6700 |
| 2025-09-02 | -28.57 | $26.42 | 2300 |
| 2025-08-29 | -23.33 | $26.43 | 6245 |
| 2025-08-28 | -13.33 | $26.46 | 19541 |
| 2025-08-27 | -3.57 | $26.46 | 11524 |
| 2025-08-26 | -19.35 | $26.41 | 6400 |
| 2025-08-25 | -22.58 | $26.40 | 27434 |
| 2025-08-22 | -16.13 | $26.42 | 11927 |
| 2025-08-21 | -42.86 | $26.32 | 21400 |
| 2025-08-20 | -28.57 | $26.36 | 4200 |
| 2025-08-19 | -32.14 | $26.35 | 2100 |
| 2025-08-18 | -20.69 | $26.38 | 8900 |
| 2025-08-15 | -10.00 | $26.41 | 10012 |
| 2025-08-14 | -13.79 | $26.39 | 3641 |
| 2025-08-13 | -3.45 | $26.42 | 6701 |
| 2025-08-12 | -14.29 | $26.38 | 58110 |
| 2025-08-11 | -26.47 | $26.33 | 14200 |
| 2025-08-08 | -21.05 | $26.34 | 10105 |
| 2025-08-07 | -31.43 | $26.28 | 91200 |
| 2025-08-06 | -6.67 | $26.32 | 11500 |
| 2025-08-05 | -15.38 | $26.26 | 41723 |
| 2025-08-04 | -6.25 | $26.28 | 50243 |
| 2025-08-01 | 0.00 | $26.28 | 159200 |
| 2025-07-31 | -21.43 | $26.20 | 30501 |
| 2025-07-30 | -11.11 | $26.22 | 12500 |
| 2025-07-29 | -10.71 | $26.22 | 2519 |
| 2025-07-28 | -7.69 | $26.21 | 200 |
| 2025-07-25 | -10.34 | $26.20 | 28500 |
| 2025-07-24 | -9.38 | $26.20 | 400 |
| 2025-07-23 | -10.53 | $26.19 | 600 |
| 2025-07-22 | 0.00 | $26.21 | 636 |
| 2025-07-21 | -7.84 | $26.16 | 5400 |
| 2025-07-18 | -5.66 | $26.16 | 300 |
| 2025-07-17 | -7.55 | $26.15 | 7700 |
| 2025-07-16 | 0.00 | $26.16 | 727 |
| 2025-07-15 | -6.25 | $26.11 | 700 |
| 2025-07-14 | -6.25 | $26.11 | 2300 |
| 2025-07-11 | -12.50 | $26.08 | 600 |
| 2025-07-10 | -6.25 | $26.11 | 1600 |
| 2025-07-09 | -6.52 | $26.09 | 9600 |
| 2025-07-08 | -5.13 | $26.03 | 1300 |
| 2025-07-07 | -7.50 | $26.02 | 7622 |
| 2025-07-03 | -4.26 | $26.03 | 22112 |
| 2025-07-02 | -4.55 | $26.00 | 1666 |
| 2025-07-01 | -10.00 | $25.97 | 1800 |
| 2025-06-30 | -2.00 | $25.98 | 409 |
| 2025-06-27 | -7.55 | $25.95 | 1448 |
| 2025-06-26 | 0.00 | $25.93 | 1100 |
| 2025-06-25 | -4.35 | $25.88 | 800 |
| 2025-06-24 | 0.00 | $25.87 | 1129 |
| 2025-06-23 | 0.00 | $25.78 | 3000 |
| 2025-06-20 | -23.26 | $25.66 | 3000 |
| 2025-06-18 | -16.28 | $25.69 | 2800 |
| 2025-06-17 | -20.93 | $25.67 | 3900 |
| 2025-06-16 | -2.33 | $25.75 | 4200 |
| 2025-06-13 | -23.26 | $25.66 | 1100 |
| 2025-06-12 | -4.65 | $25.74 | 2118 |
| 2025-06-11 | -9.30 | $25.72 | 1800 |
| 2025-06-10 | -6.98 | $25.73 | 8700 |
| 2025-06-09 | -11.54 | $25.69 | 3900 |
| 2025-06-06 | 0.00 | $25.68 | 1120 |
| 2025-06-05 | -9.38 | $25.59 | 5014 |
| 2025-06-04 | 0.00 | $25.62 | 2716 |
| 2025-06-03 | 0.00 | $25.61 | 2716 |
| 2025-06-02 | -8.06 | $25.52 | 700 |
| 2025-05-30 | -4.92 | $25.53 | 429 |
| 2025-05-29 | -8.20 | $25.51 | 2100 |
| 2025-05-28 | -10.84 | $25.47 | 100 |
| 2025-05-27 | -6.02 | $25.51 | 1200 |
| 2025-05-23 | -26.19 | $25.33 | 197 |
| 2025-05-22 | -19.05 | $25.39 | 200 |
| 2025-05-21 | -16.84 | $25.39 | 506 |
| 2025-05-20 | -5.21 | $25.50 | 239 |
| 2025-05-19 | 0.00 | $25.55 | 200 |
| 2025-05-16 | -0.80 | $25.52 | 34600 |
| 2025-05-15 | 0.00 | $25.45 | 345 |
| 2025-05-14 | -0.86 | $25.43 | 1300 |
| 2025-05-13 | 0.00 | $25.44 | 301 |
| 2025-05-12 | 0.00 | $25.32 | 2300 |
| 2025-05-09 | -9.64 | $25.03 | 2100 |
| 2025-05-08 | -6.02 | $25.06 | 3300 |
| 2025-05-07 | -8.79 | $25.00 | 200 |
| 2025-05-06 | -10.99 | $24.98 | 633 |
| 2025-05-05 | -8.70 | $25.00 | 4700 |
| 2025-05-02 | 0.00 | $25.08 | 134 |
| 2025-05-01 | -6.82 | $24.98 | 1037 |
| 2025-04-30 | -8.24 | $24.94 | 4000 |
| 2025-04-29 | -14.12 | $24.89 | 900 |
| 2025-04-28 | -20.00 | $24.84 | 1412 |
| 2025-04-25 | -23.53 | $24.81 | 11200 |
| 2025-04-24 | -33.71 | $24.75 | 7720 |
| 2025-04-23 | -54.74 | $24.59 | 2200 |
| 2025-04-22 | -70.41 | $24.45 | 2234 |
| 2025-04-21 | -85.71 | $24.30 | 1134 |
| 2025-04-17 | -67.35 | $24.48 | 1244 |
| 2025-04-16 | -70.41 | $24.45 | 3129 |
| 2025-04-15 | -48.98 | $24.66 | 3129 |
| 2025-04-14 | -44.90 | $24.70 | 918 |
| 2025-04-11 | -50.00 | $24.65 | 1600 |
| 2025-04-10 | -61.22 | $24.54 | 4204 |
| 2025-04-09 | -34.69 | $24.80 | 13945 |
| 2025-04-08 | -91.84 | $24.24 | 2800 |
| 2025-04-07 | -86.73 | $24.29 | 7300 |
| 2025-04-04 | -100.00 | $24.28 | 2012 |
| 2025-04-03 | -98.18 | $24.60 | 1905 |
| 2025-04-02 | -33.33 | $25.01 | 2300 |
| 2025-04-01 | -55.81 | $24.94 | 21300 |
| 2025-03-31 | -62.79 | $24.91 | 3100 |
| 2025-03-28 | -80.00 | $24.86 | 524 |
| 2025-03-27 | -49.09 | $25.03 | 2342 |
| 2025-03-26 | -49.09 | $25.03 | 800 |
| 2025-03-25 | -34.48 | $25.13 | 1037 |
| 2025-03-24 | -37.93 | $25.11 | 307 |
| 2025-03-21 | -66.67 | $24.95 | 1400 |
| 2025-03-20 | -67.74 | $24.95 | 500 |
| 2025-03-19 | -65.67 | $24.98 | 3902 |
| 2025-03-18 | -79.71 | $24.89 | 700 |
| 2025-03-17 | -65.22 | $24.99 | 100 |
| 2025-03-14 | -76.81 | $24.91 | 600 |
| 2025-03-13 | -100.00 | $24.75 | 900 |
| 2025-03-12 | -93.33 | $24.88 | 1100 |
| 2025-03-11 | -95.00 | $24.87 | 2400 |
| 2025-03-10 | -89.66 | $24.92 | 4900 |
| 2025-03-07 | -82.93 | $25.10 | 600 |
| 2025-03-06 | -92.68 | $25.06 | 3618 |
| 2025-03-05 | -72.22 | $25.18 | 2300 |
| 2025-03-04 | -94.44 | $25.10 | 1907 |
| 2025-03-03 | -90.63 | $25.15 | 10800 |
| 2025-02-28 | -50.00 | $25.28 | 27600 |
| 2025-02-27 | -84.38 | $25.17 | 1800 |
| 2025-02-26 | -43.75 | $25.30 | 2215 |
| 2025-02-25 | -43.75 | $25.30 | 540 |
| 2025-02-24 | -34.38 | $25.33 | 6700 |
| 2025-02-21 | -28.13 | $25.35 | 3331 |
| 2025-02-20 | -6.25 | $25.42 | 1700 |
| 2025-02-19 | 0.00 | $25.44 | 2200 |
| 2025-02-18 | -3.45 | $25.40 | 2800 |
| 2025-02-14 | 0.00 | $25.41 | 2500 |
| 2025-02-13 | 0.00 | $25.40 | 100 |
| 2025-02-12 | -4.17 | $25.35 | 1400 |
| 2025-02-11 | 0.00 | $25.36 | 200 |
| 2025-02-10 | -2.75 | $25.35 | 3477 |
| 2025-02-07 | -10.48 | $25.32 | 105 |
| 2025-02-06 | -2.75 | $25.35 | 84 |
| 2025-02-05 | -10.45 | $25.32 | 1398 |
| 2025-02-04 | -11.37 | $25.32 | 733 |
| 2025-02-03 | -70.15 | $25.12 | 3023 |
| 2025-01-31 | -11.94 | $25.32 | 2141 |
| 2025-01-30 | -6.63 | $25.33 | 2992 |
| 2025-01-29 | -12.72 | $25.31 | 4172 |
| 2025-01-28 | -8.30 | $25.33 | 422 |
| 2025-01-27 | -28.33 | $25.26 | 2179 |
| 2025-01-24 | 0.00 | $25.36 | 3465 |
| 2025-01-23 | 0.00 | $25.34 | 5717 |
| 2025-01-22 | 0.00 | $25.34 | 19766 |
| 2025-01-21 | 0.00 | $25.28 | 2893 |
| 2025-01-17 | 0.00 | $25.25 | 764 |
| 2025-01-16 | -28.00 | $25.15 | 1103 |
| 2025-01-15 | -9.44 | $25.20 | 2673 |
| 2025-01-14 | -58.24 | $25.07 | 2011 |
| 2025-01-13 | -61.08 | $25.07 | 1708 |
| 2025-01-10 | -66.12 | $25.05 | 2054 |
| 2025-01-08 | -31.84 | $25.14 | 2117 |
| 2025-01-07 | -39.92 | $25.12 | 1622 |
| 2025-01-06 | -24.00 | $25.16 | 5092 |
| 2025-01-03 | -30.64 | $25.14 | 32 |
| 2025-01-02 | -44.00 | $25.11 | 3239 |
| 2024-12-31 | -56.04 | $25.08 | 1287 |
| 2024-12-30 | -45.16 | $25.11 | 712 |
| 2024-12-27 | -32.64 | $25.14 | 106 |
| 2024-12-26 | -16.00 | $25.18 | 526 |
| 2024-12-24 | -13.16 | $25.19 | 299 |
| 2024-12-23 | -50.04 | $25.09 | 57 |
| 2024-12-20 | -62.00 | $25.07 | 574 |
| 2024-12-19 | -95.52 | $25.02 | 2246 |
| 2024-12-18 | -59.97 | $25.03 | 1031 |
| 2024-12-17 | -14.52 | $25.18 | 618 |
| 2024-12-16 | -16.90 | $25.17 | 691 |
| 2024-12-13 | -16.13 | $25.17 | 796 |
| 2024-12-12 | -20.97 | $25.16 | 463 |
| 2024-12-11 | -14.52 | $25.18 | 721 |
| 2024-12-10 | -24.14 | $25.13 | 170 |
| 2024-12-09 | -31.03 | $25.11 | 7855 |
| 2024-12-06 | -14.69 | $25.16 | 1885 |
| 2024-12-05 | -17.24 | $25.15 | 7408 |
| 2024-12-04 | 0.00 | $25.16 | 269 |
| 2024-12-03 | -11.20 | $25.12 | 273 |
| 2024-12-02 | -18.42 | $25.09 | 4150 |
| 2024-11-29 | -8.82 | $25.09 | 616 |
| 2024-11-27 | -13.51 | $25.07 | 1197 |
| 2024-11-26 | -9.22 | $25.09 | 101 |
| 2024-11-25 | -11.60 | $25.06 | 4619 |
| 2024-11-22 | -12.94 | $25.04 | 1408 |
| 2024-11-21 | -10.34 | $25.01 | 103 |
| 2024-11-20 | -10.34 | $25.01 | 729 |
| 2024-11-19 | -20.69 | $24.98 | 138 |
| 2024-11-18 | -24.17 | $24.97 | 1350 |
| 2024-11-15 | -32.17 | $24.95 | 81 |
| 2024-11-14 | -10.38 | $25.01 | 2901 |
| 2024-11-13 | -1.69 | $25.04 | 2969 |
| 2024-11-12 | -5.24 | $25.02 | 617 |
| 2024-11-11 | -0.10 | $25.04 | 556 |
| 2024-11-08 | -1.72 | $25.04 | — |
| 2024-11-07 | -8.62 | $25.02 | 704 |
| 2024-11-06 | 0.00 | $24.98 | 6242 |
| 2024-11-05 | -35.94 | $24.87 | 758 |
| 2024-11-04 | -77.22 | $24.79 | 13062 |
| 2024-11-01 | -49.35 | $24.82 | 33754 |
| 2024-10-31 | -60.83 | $24.79 | 1003 |
| 2024-10-30 | -17.39 | $24.89 | 14338 |
| 2024-10-29 | -10.74 | $24.91 | 12744 |
| 2024-10-28 | -13.64 | $24.89 | 111 |
| 2024-10-25 | -15.91 | $24.89 | 546 |
| 2024-10-24 | -18.64 | $24.88 | 2233 |
| 2024-10-23 | -27.18 | $24.86 | 600 |
| 2024-10-22 | -6.82 | $24.91 | 605 |
| 2024-10-21 | -11.36 | $24.90 | 15590 |
| 2024-10-18 | -6.77 | $24.91 | 2616 |
| 2024-10-17 | -15.77 | $24.89 | 404 |
| 2024-10-16 | -15.36 | $24.89 | 7255 |
| 2024-10-15 | -23.08 | $24.86 | 49932 |
| 2024-10-14 | -7.77 | $24.90 | 3597 |
| 2024-10-11 | 0.00 | $24.87 | 239 |
| 2024-10-10 | -14.00 | $24.83 | 5006 |
| 2024-10-09 | -12.07 | $24.83 | 100 |
| 2024-10-08 | -12.64 | $24.81 | 4140 |
| 2024-10-07 | -25.17 | $24.75 | 12886 |
| 2024-10-04 | -11.90 | $24.80 | 3001 |
| 2024-10-03 | -17.54 | $24.78 | 1100 |
| 2024-10-02 | -18.90 | $24.77 | 56640 |
| 2024-10-01 | -22.92 | $24.75 | 39700 |
| 2024-09-30 | -7.23 | $24.83 | 6116 |
| 2024-09-27 | -8.54 | $24.82 | 1849 |
| 2024-09-26 | -5.32 | $24.83 | 2070 |
| 2024-09-25 | 0.00 | $24.84 | 7072 |
| 2024-09-24 | -0.98 | $24.82 | 2378 |
| 2024-09-23 | -3.40 | $24.80 | 155 |
| 2024-09-20 | -4.76 | $24.78 | 3589 |
| 2024-09-19 | -3.31 | $24.79 | 5814 |
| 2024-09-18 | -20.00 | $24.66 | 1575 |
| 2024-09-17 | -13.60 | $24.68 | 3443 |
| 2024-09-16 | -12.07 | $24.64 | 337 |
| 2024-09-13 | -12.07 | $24.64 | 8208 |
| 2024-09-12 | -23.33 | $24.58 | 1804 |
| 2024-09-11 | -32.71 | $24.53 | 3490 |
| 2024-09-10 | -46.26 | $24.47 | 2715 |
| 2024-09-09 | -42.47 | $24.45 | 1418 |
| 2024-09-06 | -54.26 | $24.40 | 7177 |
| 2024-09-05 | -33.48 | $24.47 | 6593 |
| 2024-09-04 | -26.79 | $24.50 | 1201 |
| 2024-09-03 | -25.89 | $24.51 | 22614 |
| 2024-08-30 | -11.64 | $24.58 | 31827 |
| 2024-08-29 | -21.43 | $24.53 | 1228 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
26.35
2026-07-22
Close Price
$27.84
Vol: 732Average Directional Index - Detailed Analysis
Minimum
5.17
Average
33.52
Maximum
82.83
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 26.35 | $27.84 | 732 |
| 2026-07-21 | 26.15 | $27.86 | 300 |
| 2026-07-20 | 25.47 | $27.85 | 1725 |
| 2026-07-17 | 24.87 | $27.84 | 100 |
| 2026-07-16 | 24.58 | $27.83 | 500 |
| 2026-07-15 | 24.27 | $27.84 | 2232 |
| 2026-07-14 | 23.95 | $27.84 | 20011 |
| 2026-07-13 | 23.62 | $27.84 | 1000 |
| 2026-07-10 | 23.06 | $27.83 | 6871 |
| 2026-07-09 | 22.79 | $27.82 | 6900 |
| 2026-07-08 | 22.62 | $27.81 | 600 |
| 2026-07-07 | 22.55 | $27.81 | 3033 |
| 2026-07-06 | 22.30 | $27.81 | 3633 |
| 2026-07-02 | 22.03 | $27.79 | 3637 |
| 2026-07-01 | 22.06 | $27.78 | 9725 |
| 2026-06-30 | 22.10 | $27.76 | 2126 |
| 2026-06-29 | 22.35 | $27.74 | 4300 |
| 2026-06-26 | 22.73 | $27.72 | 10018 |
| 2026-06-25 | 23.61 | $27.70 | 5638 |
| 2026-06-24 | 24.39 | $27.71 | 3644 |
| 2026-06-23 | 25.21 | $27.71 | 500 |
| 2026-06-22 | 26.07 | $27.75 | 3700 |
| 2026-06-18 | 26.71 | $27.73 | 1600 |
| 2026-06-17 | 27.39 | $27.67 | 600 |
| 2026-06-16 | 28.30 | $27.71 | 9249 |
| 2026-06-15 | 28.86 | $27.73 | 921 |
| 2026-06-12 | 29.18 | $27.70 | 601 |
| 2026-06-11 | 29.79 | $27.68 | 601 |
| 2026-06-10 | 30.64 | $27.63 | 1300 |
| 2026-06-09 | 31.72 | $27.66 | 900 |
| 2026-06-08 | 32.02 | $27.67 | 443 |
| 2026-06-05 | 32.34 | $27.66 | 707 |
| 2026-06-04 | 32.36 | $27.70 | 2706 |
| 2026-06-03 | 31.73 | $27.69 | 2335 |
| 2026-06-02 | 31.35 | $27.69 | 10200 |
| 2026-06-01 | 30.95 | $27.67 | 3610 |
| 2026-05-29 | 30.69 | $27.69 | 21304 |
| 2026-05-28 | 30.41 | $27.65 | 2200 |
| 2026-05-27 | 30.43 | $27.66 | 1618 |
| 2026-05-26 | 30.29 | $27.65 | 1618 |
| 2026-05-22 | 30.23 | $27.62 | 1500 |
| 2026-05-21 | 30.24 | $27.62 | 100 |
| 2026-05-20 | 29.80 | $27.60 | 100 |
| 2026-05-19 | 29.48 | $27.59 | 100 |
| 2026-05-18 | 29.22 | $27.59 | 12025 |
| 2026-05-15 | 28.94 | $27.56 | 1100 |
| 2026-05-14 | 28.65 | $27.60 | 2900 |
| 2026-05-13 | 28.34 | $27.57 | 2100 |
| 2026-05-12 | 27.77 | $27.55 | 4500 |
| 2026-05-11 | 27.39 | $27.54 | 600 |
| 2026-05-08 | 27.06 | $27.53 | 100 |
| 2026-05-07 | 26.59 | $27.51 | 500 |
| 2026-05-06 | 26.09 | $27.54 | 1305 |
| 2026-05-05 | 25.57 | $27.51 | 700 |
| 2026-05-04 | 25.17 | $27.45 | 1400 |
| 2026-05-01 | 24.80 | $27.50 | 2300 |
| 2026-04-30 | 24.12 | $27.45 | 1100 |
| 2026-04-29 | 23.64 | $27.41 | 354 |
| 2026-04-28 | 23.33 | $27.42 | 400 |
| 2026-04-27 | 23.01 | $27.41 | 5400 |
| 2026-04-24 | 22.72 | $27.42 | 1000 |
| 2026-04-23 | 22.33 | $27.37 | 641 |
| 2026-04-22 | 22.11 | $27.41 | 480 |
| 2026-04-21 | 21.53 | $27.38 | 480 |
| 2026-04-20 | 21.06 | $27.40 | 480 |
| 2026-04-17 | 20.40 | $27.40 | 500 |
| 2026-04-16 | 19.70 | $27.34 | 1085 |
| 2026-04-15 | 19.21 | $27.32 | 1100 |
| 2026-04-14 | 18.78 | $27.28 | 500 |
| 2026-04-13 | 18.51 | $27.26 | 179 |
| 2026-04-10 | 18.30 | $27.22 | 249 |
| 2026-04-09 | 18.27 | $27.19 | 1261 |
| 2026-04-08 | 18.37 | $27.17 | 1300 |
| 2026-04-07 | 18.57 | $27.00 | 415 |
| 2026-04-06 | 19.40 | $27.01 | 415 |
| 2026-04-02 | 20.28 | $26.97 | 415 |
| 2026-04-01 | 20.95 | $26.97 | 3031 |
| 2026-03-31 | 21.77 | $26.89 | 2300 |
| 2026-03-30 | 22.46 | $26.73 | 721 |
| 2026-03-27 | 21.71 | $26.77 | 2202 |
| 2026-03-26 | 21.10 | $26.84 | 2202 |
| 2026-03-25 | 20.78 | $26.96 | 193 |
| 2026-03-24 | 21.12 | $26.91 | 200 |
| 2026-03-23 | 21.22 | $26.96 | 2300 |
| 2026-03-20 | 21.38 | $26.88 | 5023 |
| 2026-03-19 | 20.35 | $26.96 | 1500 |
| 2026-03-18 | 19.47 | $26.99 | 300 |
| 2026-03-17 | 18.76 | $27.06 | 300 |
| 2026-03-16 | 18.52 | $27.03 | 300 |
| 2026-03-13 | 17.91 | $26.97 | 1546 |
| 2026-03-12 | 17.28 | $27.00 | 1546 |
| 2026-03-11 | 16.73 | $27.07 | 4900 |
| 2026-03-10 | 16.64 | $27.07 | 2170 |
| 2026-03-09 | 16.76 | $27.08 | 2200 |
| 2026-03-06 | 16.90 | $27.04 | 2400 |
| 2026-03-05 | 16.62 | $27.07 | 2116 |
| 2026-03-04 | 16.95 | $27.13 | 1020 |
| 2026-03-03 | 17.30 | $27.08 | 3000 |
| 2026-03-02 | 17.13 | $27.12 | 4300 |
| 2026-02-27 | 17.26 | $27.12 | 2100 |
| 2026-02-26 | 17.66 | $27.14 | 1800 |
| 2026-02-25 | 18.09 | $27.13 | 1017 |
| 2026-02-24 | 18.79 | $27.11 | 825 |
| 2026-02-23 | 19.33 | $27.04 | 8945 |
| 2026-02-20 | 19.60 | $27.11 | 1221 |
| 2026-02-19 | 19.95 | $27.07 | 10600 |
| 2026-02-18 | 19.91 | $27.10 | 3842 |
| 2026-02-17 | 20.08 | $27.07 | 900 |
| 2026-02-13 | 19.83 | $27.06 | 834 |
| 2026-02-12 | 19.77 | $27.05 | 8422 |
| 2026-02-11 | 19.71 | $27.11 | 1500 |
| 2026-02-10 | 20.18 | $27.12 | 3600 |
| 2026-02-09 | 20.67 | $27.11 | 3100 |
| 2026-02-06 | 20.99 | $27.10 | 32400 |
| 2026-02-05 | 21.23 | $27.00 | 7300 |
| 2026-02-04 | 20.84 | $27.03 | 3700 |
| 2026-02-03 | 20.93 | $27.07 | 4410 |
| 2026-02-02 | 21.01 | $27.08 | 4640 |
| 2026-01-30 | 21.41 | $27.07 | 6218 |
| 2026-01-29 | 21.73 | $27.09 | 4337 |
| 2026-01-28 | 22.06 | $27.07 | 2100 |
| 2026-01-27 | 22.70 | $27.10 | 3136 |
| 2026-01-26 | 23.29 | $27.05 | 4700 |
| 2026-01-23 | 23.53 | $27.04 | 1200 |
| 2026-01-22 | 23.57 | $27.04 | 807 |
| 2026-01-21 | 23.62 | $27.02 | 807 |
| 2026-01-20 | 23.48 | $26.97 | 916 |
| 2026-01-16 | 22.83 | $27.03 | 12400 |
| 2026-01-15 | 22.46 | $27.02 | 600 |
| 2026-01-14 | 22.07 | $27.00 | 5300 |
| 2026-01-13 | 21.25 | $27.03 | 3141 |
| 2026-01-12 | 20.49 | $27.03 | 4507 |
| 2026-01-09 | 19.78 | $27.02 | 10437 |
| 2026-01-08 | 18.93 | $26.99 | 10710 |
| 2026-01-07 | 17.85 | $26.99 | 4600 |
| 2026-01-06 | 16.71 | $27.00 | 125 |
| 2026-01-05 | 15.32 | $26.97 | 4013 |
| 2026-01-02 | 13.59 | $26.95 | 4013 |
| 2025-12-31 | 13.92 | $26.93 | 6916 |
| 2025-12-30 | 14.27 | $26.96 | 8811 |
| 2025-12-29 | 14.24 | $26.96 | 220 |
| 2025-12-26 | 14.08 | $26.98 | 100 |
| 2025-12-24 | 13.62 | $26.96 | 100 |
| 2025-12-23 | 13.32 | $26.94 | 9641 |
| 2025-12-22 | 13.19 | $26.92 | 9717 |
| 2025-12-19 | 13.26 | $26.89 | 2000 |
| 2025-12-18 | 13.64 | $26.85 | 1500 |
| 2025-12-17 | 14.21 | $26.83 | 700 |
| 2025-12-16 | 14.68 | $26.85 | 1843 |
| 2025-12-15 | 15.17 | $26.87 | 8409 |
| 2025-12-12 | 15.69 | $26.85 | 1000 |
| 2025-12-11 | 16.34 | $26.88 | 2200 |
| 2025-12-10 | 17.18 | $26.87 | 6100 |
| 2025-12-09 | 18.01 | $26.85 | 1614 |
| 2025-12-08 | 18.84 | $26.83 | 212 |
| 2025-12-05 | 19.65 | $26.85 | 1928 |
| 2025-12-04 | 20.67 | $26.82 | 1000 |
| 2025-12-03 | 21.58 | $26.84 | 300 |
| 2025-12-02 | 22.51 | $26.79 | 800 |
| 2025-12-01 | 23.49 | $26.82 | 9445 |
| 2025-11-28 | 24.61 | $26.80 | 784 |
| 2025-11-26 | 25.76 | $26.77 | 2732 |
| 2025-11-25 | 26.69 | $26.73 | 2732 |
| 2025-11-24 | 27.37 | $26.71 | 2632 |
| 2025-11-21 | 27.79 | $26.64 | 1200 |
| 2025-11-20 | 27.41 | $26.58 | 8632 |
| 2025-11-19 | 27.02 | $26.63 | 500 |
| 2025-11-18 | 26.72 | $26.63 | 4841 |
| 2025-11-17 | 26.41 | $26.65 | 3500 |
| 2025-11-14 | 26.13 | $26.70 | 7500 |
| 2025-11-13 | 25.85 | $26.69 | 500 |
| 2025-11-12 | 26.36 | $26.75 | 500 |
| 2025-11-11 | 27.38 | $26.76 | 4700 |
| 2025-11-10 | 28.46 | $26.76 | 847 |
| 2025-11-07 | 29.50 | $26.70 | 4325 |
| 2025-11-06 | 29.88 | $26.69 | 4325 |
| 2025-11-05 | 30.42 | $26.72 | 5104 |
| 2025-11-04 | 31.13 | $26.71 | 5104 |
| 2025-11-03 | 31.88 | $26.75 | 5104 |
| 2025-10-31 | 32.75 | $26.75 | 1849 |
| 2025-10-30 | 33.72 | $26.73 | 2900 |
| 2025-10-29 | 34.75 | $26.77 | 941 |
| 2025-10-28 | 34.76 | $26.79 | 2600 |
| 2025-10-27 | 34.77 | $26.78 | 2641 |
| 2025-10-24 | 34.93 | $26.76 | 5800 |
| 2025-10-23 | 35.39 | $26.71 | 13500 |
| 2025-10-22 | 36.05 | $26.69 | 700 |
| 2025-10-21 | 36.90 | $26.71 | 3512 |
| 2025-10-20 | 37.26 | $26.70 | 600 |
| 2025-10-17 | 37.64 | $26.67 | 254 |
| 2025-10-16 | 38.44 | $26.64 | 11736 |
| 2025-10-15 | 39.27 | $26.65 | 11736 |
| 2025-10-14 | 40.15 | $26.64 | 912 |
| 2025-10-13 | 41.58 | $26.64 | 1971 |
| 2025-10-10 | 43.18 | $26.57 | 2000 |
| 2025-10-09 | 44.86 | $26.67 | 549 |
| 2025-10-08 | 45.01 | $26.70 | 1604 |
| 2025-10-07 | 45.18 | $26.66 | 1530 |
| 2025-10-06 | 45.35 | $26.67 | 2100 |
| 2025-10-03 | 45.73 | $26.67 | 4300 |
| 2025-10-02 | 45.14 | $26.67 | 2900 |
| 2025-10-01 | 44.63 | $26.66 | 16247 |
| 2025-09-30 | 44.13 | $26.64 | 3500 |
| 2025-09-29 | 43.83 | $26.62 | 12608 |
| 2025-09-26 | 43.52 | $26.60 | 2041 |
| 2025-09-25 | 43.36 | $26.57 | 1800 |
| 2025-09-24 | 43.24 | $26.61 | 2105 |
| 2025-09-23 | 42.97 | $26.60 | 3200 |
| 2025-09-22 | 42.20 | $26.61 | 2200 |
| 2025-09-19 | 41.54 | $26.63 | 1400 |
| 2025-09-18 | 40.88 | $26.60 | 3220 |
| 2025-09-17 | 40.44 | $26.59 | 7489 |
| 2025-09-16 | 39.98 | $26.57 | 7500 |
| 2025-09-15 | 39.50 | $26.57 | 800 |
| 2025-09-12 | 39.04 | $26.55 | 2200 |
| 2025-09-11 | 38.65 | $26.55 | 2600 |
| 2025-09-10 | 38.34 | $26.53 | 5248 |
| 2025-09-09 | 38.02 | $26.50 | 800 |
| 2025-09-08 | 37.88 | $26.50 | 700 |
| 2025-09-05 | 37.83 | $26.48 | 4449 |
| 2025-09-04 | 37.79 | $26.47 | 3220 |
| 2025-09-03 | 38.25 | $26.42 | 6700 |
| 2025-09-02 | 38.86 | $26.42 | 2300 |
| 2025-08-29 | 39.63 | $26.43 | 6245 |
| 2025-08-28 | 40.12 | $26.46 | 19541 |
| 2025-08-27 | 40.63 | $26.46 | 11524 |
| 2025-08-26 | 41.34 | $26.41 | 6400 |
| 2025-08-25 | 42.28 | $26.40 | 27434 |
| 2025-08-22 | 43.26 | $26.42 | 11927 |
| 2025-08-21 | 44.10 | $26.32 | 21400 |
| 2025-08-20 | 45.54 | $26.36 | 4200 |
| 2025-08-19 | 46.08 | $26.35 | 2100 |
| 2025-08-18 | 46.64 | $26.38 | 8900 |
| 2025-08-15 | 46.34 | $26.41 | 10012 |
| 2025-08-14 | 45.89 | $26.39 | 3641 |
| 2025-08-13 | 45.46 | $26.42 | 6701 |
| 2025-08-12 | 45.00 | $26.38 | 58110 |
| 2025-08-11 | 44.55 | $26.33 | 14200 |
| 2025-08-08 | 44.31 | $26.34 | 10105 |
| 2025-08-07 | 43.42 | $26.28 | 91200 |
| 2025-08-06 | 42.59 | $26.32 | 11500 |
| 2025-08-05 | 41.88 | $26.26 | 41723 |
| 2025-08-04 | 41.35 | $26.28 | 50243 |
| 2025-08-01 | 40.78 | $26.28 | 159200 |
| 2025-07-31 | 40.27 | $26.20 | 30501 |
| 2025-07-30 | 39.81 | $26.22 | 12500 |
| 2025-07-29 | 39.50 | $26.22 | 2519 |
| 2025-07-28 | 38.93 | $26.21 | 200 |
| 2025-07-25 | 38.50 | $26.20 | 28500 |
| 2025-07-24 | 38.09 | $26.20 | 400 |
| 2025-07-23 | 37.66 | $26.19 | 600 |
| 2025-07-22 | 36.99 | $26.21 | 636 |
| 2025-07-21 | 36.35 | $26.16 | 5400 |
| 2025-07-18 | 35.71 | $26.16 | 300 |
| 2025-07-17 | 35.19 | $26.15 | 7700 |
| 2025-07-16 | 34.64 | $26.16 | 727 |
| 2025-07-15 | 34.17 | $26.11 | 700 |
| 2025-07-14 | 33.86 | $26.11 | 2300 |
| 2025-07-11 | 33.54 | $26.08 | 600 |
| 2025-07-10 | 32.84 | $26.11 | 1600 |
| 2025-07-09 | 32.11 | $26.09 | 9600 |
| 2025-07-08 | 31.40 | $26.03 | 1300 |
| 2025-07-07 | 30.96 | $26.02 | 7622 |
| 2025-07-03 | 30.24 | $26.03 | 22112 |
| 2025-07-02 | 29.48 | $26.00 | 1666 |
| 2025-07-01 | 28.84 | $25.97 | 1800 |
| 2025-06-30 | 28.16 | $25.98 | 409 |
| 2025-06-27 | 27.58 | $25.95 | 1448 |
| 2025-06-26 | 26.96 | $25.93 | 1100 |
| 2025-06-25 | 26.50 | $25.88 | 800 |
| 2025-06-24 | 26.11 | $25.87 | 1129 |
| 2025-06-23 | 25.80 | $25.78 | 3000 |
| 2025-06-20 | 25.77 | $25.66 | 3000 |
| 2025-06-18 | 26.10 | $25.69 | 2800 |
| 2025-06-17 | 26.26 | $25.67 | 3900 |
| 2025-06-16 | 26.42 | $25.75 | 4200 |
| 2025-06-13 | 26.24 | $25.66 | 1100 |
| 2025-06-12 | 26.21 | $25.74 | 2118 |
| 2025-06-11 | 25.69 | $25.72 | 1800 |
| 2025-06-10 | 25.13 | $25.73 | 8700 |
| 2025-06-09 | 24.55 | $25.69 | 3900 |
| 2025-06-06 | 23.82 | $25.68 | 1120 |
| 2025-06-05 | 23.24 | $25.59 | 5014 |
| 2025-06-04 | 22.71 | $25.62 | 2716 |
| 2025-06-03 | 21.93 | $25.61 | 2716 |
| 2025-06-02 | 21.13 | $25.52 | 700 |
| 2025-05-30 | 20.39 | $25.53 | 429 |
| 2025-05-29 | 19.71 | $25.51 | 2100 |
| 2025-05-28 | 19.04 | $25.47 | 100 |
| 2025-05-27 | 18.43 | $25.51 | 1200 |
| 2025-05-23 | 17.79 | $25.33 | 197 |
| 2025-05-22 | 17.71 | $25.39 | 200 |
| 2025-05-21 | 17.49 | $25.39 | 506 |
| 2025-05-20 | 17.22 | $25.50 | 239 |
| 2025-05-19 | 16.37 | $25.55 | 200 |
| 2025-05-16 | 15.48 | $25.52 | 34600 |
| 2025-05-15 | 14.58 | $25.45 | 345 |
| 2025-05-14 | 13.81 | $25.43 | 1300 |
| 2025-05-13 | 13.02 | $25.44 | 301 |
| 2025-05-12 | 12.19 | $25.32 | 2300 |
| 2025-05-09 | 11.57 | $25.03 | 2100 |
| 2025-05-08 | 11.59 | $25.06 | 3300 |
| 2025-05-07 | 11.47 | $25.00 | 200 |
| 2025-05-06 | 11.65 | $24.98 | 633 |
| 2025-05-05 | 11.91 | $25.00 | 4700 |
| 2025-05-02 | 12.07 | $25.08 | 134 |
| 2025-05-01 | 11.92 | $24.98 | 1037 |
| 2025-04-30 | 11.86 | $24.94 | 4000 |
| 2025-04-29 | 12.05 | $24.89 | 900 |
| 2025-04-28 | 12.06 | $24.84 | 1412 |
| 2025-04-25 | 12.10 | $24.81 | 11200 |
| 2025-04-24 | 12.31 | $24.75 | 7720 |
| 2025-04-23 | 12.68 | $24.59 | 2200 |
| 2025-04-22 | 13.20 | $24.45 | 2234 |
| 2025-04-21 | 13.57 | $24.30 | 1134 |
| 2025-04-17 | 13.53 | $24.48 | 1244 |
| 2025-04-16 | 13.98 | $24.45 | 3129 |
| 2025-04-15 | 14.25 | $24.66 | 3129 |
| 2025-04-14 | 14.91 | $24.70 | 918 |
| 2025-04-11 | 15.60 | $24.65 | 1600 |
| 2025-04-10 | 16.42 | $24.54 | 4204 |
| 2025-04-09 | 17.01 | $24.80 | 13945 |
| 2025-04-08 | 17.63 | $24.24 | 2800 |
| 2025-04-07 | 16.96 | $24.29 | 7300 |
| 2025-04-04 | 15.70 | $24.28 | 2012 |
| 2025-04-03 | 14.61 | $24.60 | 1905 |
| 2025-04-02 | 14.23 | $25.01 | 2300 |
| 2025-04-01 | 14.86 | $24.94 | 21300 |
| 2025-03-31 | 15.43 | $24.91 | 3100 |
| 2025-03-28 | 15.87 | $24.86 | 524 |
| 2025-03-27 | 16.09 | $25.03 | 2342 |
| 2025-03-26 | 16.93 | $25.03 | 800 |
| 2025-03-25 | 17.57 | $25.13 | 1037 |
| 2025-03-24 | 18.14 | $25.11 | 307 |
| 2025-03-21 | 18.87 | $24.95 | 1400 |
| 2025-03-20 | 19.29 | $24.95 | 500 |
| 2025-03-19 | 19.82 | $24.98 | 3902 |
| 2025-03-18 | 20.38 | $24.89 | 700 |
| 2025-03-17 | 20.31 | $24.99 | 100 |
| 2025-03-14 | 20.65 | $24.91 | 600 |
| 2025-03-13 | 20.51 | $24.75 | 900 |
| 2025-03-12 | 19.32 | $24.88 | 1100 |
| 2025-03-11 | 18.44 | $24.87 | 2400 |
| 2025-03-10 | 17.51 | $24.92 | 4900 |
| 2025-03-07 | 16.61 | $25.10 | 600 |
| 2025-03-06 | 16.48 | $25.06 | 3618 |
| 2025-03-05 | 16.34 | $25.18 | 2300 |
| 2025-03-04 | 16.52 | $25.10 | 1907 |
| 2025-03-03 | 16.32 | $25.15 | 10800 |
| 2025-02-28 | 16.51 | $25.28 | 27600 |
| 2025-02-27 | 16.55 | $25.17 | 1800 |
| 2025-02-26 | 16.65 | $25.30 | 2215 |
| 2025-02-25 | 17.31 | $25.30 | 540 |
| 2025-02-24 | 17.77 | $25.33 | 6700 |
| 2025-02-21 | 18.59 | $25.35 | 3331 |
| 2025-02-20 | 19.48 | $25.42 | 1700 |
| 2025-02-19 | 19.98 | $25.44 | 2200 |
| 2025-02-18 | 20.51 | $25.40 | 2800 |
| 2025-02-14 | 21.24 | $25.41 | 2500 |
| 2025-02-13 | 21.95 | $25.40 | 100 |
| 2025-02-12 | 22.75 | $25.35 | 1400 |
| 2025-02-11 | 23.89 | $25.36 | 200 |
| 2025-02-10 | 25.02 | $25.35 | 3477 |
| 2025-02-07 | 26.27 | $25.32 | 105 |
| 2025-02-06 | 27.55 | $25.35 | 84 |
| 2025-02-05 | 28.97 | $25.32 | 1398 |
| 2025-02-04 | 30.39 | $25.32 | 733 |
| 2025-02-03 | 31.47 | $25.12 | 3023 |
| 2025-01-31 | 32.96 | $25.32 | 2141 |
| 2025-01-30 | 33.33 | $25.33 | 2992 |
| 2025-01-29 | 33.72 | $25.31 | 4172 |
| 2025-01-28 | 34.23 | $25.33 | 422 |
| 2025-01-27 | 34.69 | $25.26 | 2179 |
| 2025-01-24 | 35.48 | $25.36 | 3465 |
| 2025-01-23 | 35.69 | $25.34 | 5717 |
| 2025-01-22 | 36.01 | $25.34 | 19766 |
| 2025-01-21 | 36.33 | $25.28 | 2893 |
| 2025-01-17 | 36.91 | $25.25 | 764 |
| 2025-01-16 | 37.66 | $25.15 | 1103 |
| 2025-01-15 | 38.82 | $25.20 | 2673 |
| 2025-01-14 | 39.91 | $25.07 | 2011 |
| 2025-01-13 | 41.65 | $25.07 | 1708 |
| 2025-01-10 | 43.58 | $25.05 | 2054 |
| 2025-01-08 | 45.62 | $25.14 | 2117 |
| 2025-01-07 | 47.30 | $25.12 | 1622 |
| 2025-01-06 | 48.88 | $25.16 | 5092 |
| 2025-01-03 | 50.25 | $25.14 | 32 |
| 2025-01-02 | 51.86 | $25.11 | 3239 |
| 2024-12-31 | 53.72 | $25.08 | 1287 |
| 2024-12-30 | 55.33 | $25.11 | 712 |
| 2024-12-27 | 57.02 | $25.14 | 106 |
| 2024-12-26 | 58.41 | $25.18 | 526 |
| 2024-12-24 | 59.78 | $25.19 | 299 |
| 2024-12-23 | 60.96 | $25.09 | 57 |
| 2024-12-20 | 62.65 | $25.07 | 574 |
| 2024-12-19 | 64.56 | $25.02 | 2246 |
| 2024-12-18 | 66.21 | $25.03 | 1031 |
| 2024-12-17 | 67.84 | $25.18 | 618 |
| 2024-12-16 | 68.82 | $25.17 | 691 |
| 2024-12-13 | 69.53 | $25.17 | 796 |
| 2024-12-12 | 70.30 | $25.16 | 463 |
| 2024-12-11 | 71.14 | $25.18 | 721 |
| 2024-12-10 | 71.98 | $25.13 | 170 |
| 2024-12-09 | 72.90 | $25.11 | 7855 |
| 2024-12-06 | 73.88 | $25.16 | 1885 |
| 2024-12-05 | 74.70 | $25.15 | 7408 |
| 2024-12-04 | 75.57 | $25.16 | 269 |
| 2024-12-03 | 76.08 | $25.12 | 273 |
| 2024-12-02 | 76.62 | $25.09 | 4150 |
| 2024-11-29 | 77.20 | $25.09 | 616 |
| 2024-11-27 | 77.87 | $25.07 | 1197 |
| 2024-11-26 | 78.57 | $25.09 | 101 |
| 2024-11-25 | 78.99 | $25.06 | 4619 |
| 2024-11-22 | 79.45 | $25.04 | 1408 |
| 2024-11-21 | 79.96 | $25.01 | 103 |
| 2024-11-20 | 80.56 | $25.01 | 729 |
| 2024-11-19 | 81.19 | $24.98 | 138 |
| 2024-11-18 | 81.50 | $24.97 | 1350 |
| 2024-11-15 | 81.83 | $24.95 | 81 |
| 2024-11-14 | 82.21 | $25.01 | 2901 |
| 2024-11-13 | 82.45 | $25.04 | 2969 |
| 2024-11-12 | 82.57 | $25.02 | 617 |
| 2024-11-11 | 82.69 | $25.04 | 556 |
| 2024-11-08 | 82.83 | $25.04 | — |
| 2024-11-07 | 82.79 | $25.02 | 704 |
| 2024-11-06 | 82.74 | $24.98 | 6242 |
| 2024-11-05 | 82.72 | $24.87 | 758 |
| 2024-11-04 | 82.73 | $24.79 | 13062 |
| 2024-11-01 | 82.76 | $24.82 | 33754 |
| 2024-10-31 | 82.76 | $24.79 | 1003 |
| 2024-10-30 | 82.78 | $24.89 | 14338 |
| 2024-10-29 | 82.42 | $24.91 | 12744 |
| 2024-10-28 | 82.04 | $24.89 | 111 |
| 2024-10-25 | 81.65 | $24.89 | 546 |
| 2024-10-24 | 81.24 | $24.88 | 2233 |
| 2024-10-23 | 80.81 | $24.86 | 600 |
| 2024-10-22 | 80.31 | $24.91 | 605 |
| 2024-10-21 | 79.78 | $24.90 | 15590 |
| 2024-10-18 | 79.22 | $24.91 | 2616 |
| 2024-10-17 | 78.63 | $24.89 | 404 |
| 2024-10-16 | 77.95 | $24.89 | 7255 |
| 2024-10-15 | 77.22 | $24.86 | 49932 |
| 2024-10-14 | 76.46 | $24.90 | 3597 |
| 2024-10-11 | 75.60 | $24.87 | 239 |
| 2024-10-10 | 74.70 | $24.83 | 5006 |
| 2024-10-09 | 73.76 | $24.83 | 100 |
| 2024-10-08 | 72.76 | $24.81 | 4140 |
| 2024-10-07 | 71.71 | $24.75 | 12886 |
| 2024-10-04 | 70.61 | $24.80 | 3001 |
| 2024-10-03 | 69.36 | $24.78 | 1100 |
| 2024-10-02 | 68.04 | $24.77 | 56640 |
| 2024-10-01 | 66.66 | $24.75 | 39700 |
| 2024-09-30 | 65.20 | $24.83 | 6116 |
| 2024-09-27 | 63.63 | $24.82 | 1849 |
| 2024-09-26 | 61.92 | $24.83 | 2070 |
| 2024-09-25 | 60.13 | $24.84 | 7072 |
| 2024-09-24 | 58.24 | $24.82 | 2378 |
| 2024-09-23 | 56.26 | $24.80 | 155 |
| 2024-09-20 | 54.17 | $24.78 | 3589 |
| 2024-09-19 | 51.97 | $24.79 | 5814 |
| 2024-09-18 | 49.65 | $24.66 | 1575 |
| 2024-09-17 | 47.21 | $24.68 | 3443 |
| 2024-09-16 | 44.64 | $24.64 | 337 |
| 2024-09-13 | 41.94 | $24.64 | 8208 |
| 2024-09-12 | 39.09 | $24.58 | 1804 |
| 2024-09-11 | 36.09 | $24.53 | 3490 |
| 2024-09-10 | 32.93 | $24.47 | 2715 |
| 2024-09-09 | 29.58 | $24.45 | 1418 |
| 2024-09-06 | 26.06 | $24.40 | 7177 |
| 2024-09-05 | 22.35 | $24.47 | 6593 |
| 2024-09-04 | 18.42 | $24.50 | 1201 |
| 2024-09-03 | 14.24 | $24.51 | 22614 |
| 2024-08-30 | 9.84 | $24.58 | 31827 |
| 2024-08-29 | 5.17 | $24.53 | 1228 |
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