Is Calamos S&P 500 Structured Alt Protection ETF – July (CPSJ) a Buy, Sell, or Hold?
Enter your email address below for free access to our Calamos S&P 500 Structured Alt Protection ETF – July (CPSJ) research center and poll results.
AMEX : CPSJ
Calamos S&P 500 Structured Alt Protection ETF – July — Technical Indicators
$27.69 USD
$0.02 (0.07%)
- Volume
- 7
- Average Volume
- 7.8K
- Market Capitalization
- $41.26M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $27.81
- Year Low
- $26.13
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
27.72
2026-07-24
Close Price
$27.69
Vol: 7
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.10
Average
25.94
Maximum
27.72
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 27.72 | $27.69 | 7 |
| 2026-07-23 | 27.72 | $27.67 | 25700 |
| 2026-07-22 | 27.72 | $27.75 | 18034 |
| 2026-07-21 | 27.71 | $27.74 | 4300 |
| 2026-07-20 | 27.71 | $27.72 | 33600 |
| 2026-07-17 | 27.70 | $27.72 | 1120 |
| 2026-07-16 | 27.70 | $27.76 | 21844 |
| 2026-07-15 | 27.69 | $27.79 | 4943 |
| 2026-07-14 | 27.68 | $27.78 | 12648 |
| 2026-07-13 | 27.67 | $27.73 | 13336 |
| 2026-07-10 | 27.67 | $27.75 | 8300 |
| 2026-07-09 | 27.66 | $27.76 | 8001 |
| 2026-07-08 | 27.65 | $27.70 | 7800 |
| 2026-07-07 | 27.65 | $27.73 | 7515 |
| 2026-07-06 | 27.64 | $27.74 | 8310 |
| 2026-07-02 | 27.63 | $27.69 | 42073 |
| 2026-07-01 | 27.63 | $27.68 | 174948 |
| 2026-06-30 | 27.62 | $27.67 | 17000 |
| 2026-06-29 | 27.62 | $27.67 | 843 |
| 2026-06-26 | 27.61 | $27.65 | 100 |
| 2026-06-25 | 27.61 | $27.64 | 1917 |
| 2026-06-24 | 27.60 | $27.66 | 206 |
| 2026-06-23 | 27.60 | $27.66 | — |
| 2026-06-22 | 27.59 | $27.65 | 1614 |
| 2026-06-18 | 27.58 | $27.65 | 1614 |
| 2026-06-17 | 27.58 | $27.61 | 428 |
| 2026-06-16 | 27.57 | $27.60 | 1400 |
| 2026-06-15 | 27.57 | $27.63 | 5826 |
| 2026-06-12 | 27.56 | $27.62 | 1600 |
| 2026-06-11 | 27.55 | $27.59 | 1809 |
| 2026-06-10 | 27.55 | $27.57 | 700 |
| 2026-06-09 | 27.54 | $27.60 | 224 |
| 2026-06-08 | 27.54 | $27.60 | 221 |
| 2026-06-05 | 27.53 | $27.58 | 727 |
| 2026-06-04 | 27.52 | $27.62 | 1600 |
| 2026-06-03 | 27.52 | $27.59 | 1734 |
| 2026-06-02 | 27.51 | $27.58 | 408 |
| 2026-06-01 | 27.50 | $27.56 | 3500 |
| 2026-05-29 | 27.49 | $27.55 | 9400 |
| 2026-05-28 | 27.49 | $27.54 | 5347 |
| 2026-05-27 | 27.48 | $27.55 | 1500 |
| 2026-05-26 | 27.47 | $27.55 | 1135 |
| 2026-05-22 | 27.46 | $27.53 | 534 |
| 2026-05-21 | 27.45 | $27.52 | 16654 |
| 2026-05-20 | 27.44 | $27.53 | 16700 |
| 2026-05-19 | 27.43 | $27.51 | 100 |
| 2026-05-18 | 27.42 | $27.50 | 733 |
| 2026-05-15 | 27.41 | $27.49 | 733 |
| 2026-05-14 | 27.41 | $27.49 | 6400 |
| 2026-05-13 | 27.40 | $27.48 | 1700 |
| 2026-05-12 | 27.39 | $27.50 | 400 |
| 2026-05-11 | 27.38 | $27.47 | 39 |
| 2026-05-08 | 27.36 | $27.46 | 100 |
| 2026-05-07 | 27.35 | $27.45 | 10000 |
| 2026-05-06 | 27.34 | $27.48 | 600 |
| 2026-05-05 | 27.32 | $27.46 | 3710 |
| 2026-05-04 | 27.30 | $27.40 | 1500 |
| 2026-05-01 | 27.27 | $27.42 | 3900 |
| 2026-04-30 | 27.25 | $27.40 | 2200 |
| 2026-04-29 | 27.23 | $27.36 | 1300 |
| 2026-04-28 | 27.20 | $27.36 | 300 |
| 2026-04-27 | 27.17 | $27.37 | 130 |
| 2026-04-24 | 27.14 | $27.36 | 130 |
| 2026-04-23 | 27.11 | $27.31 | 2299 |
| 2026-04-22 | 27.10 | $27.35 | 3021 |
| 2026-04-21 | 27.07 | $27.33 | 1142 |
| 2026-04-20 | 27.05 | $27.34 | 1142 |
| 2026-04-17 | 27.03 | $27.35 | 3944 |
| 2026-04-16 | 27.01 | $27.31 | 3944 |
| 2026-04-15 | 26.99 | $27.31 | 2500 |
| 2026-04-14 | 26.98 | $27.25 | 5549 |
| 2026-04-13 | 26.96 | $27.21 | 4345 |
| 2026-04-10 | 26.95 | $27.19 | 588 |
| 2026-04-09 | 26.94 | $27.18 | 1350 |
| 2026-04-08 | 26.93 | $27.13 | 1467 |
| 2026-04-07 | 26.93 | $26.97 | 1500 |
| 2026-04-06 | 26.93 | $26.96 | 1000 |
| 2026-04-02 | 26.93 | $26.95 | 350 |
| 2026-04-01 | 26.94 | $26.96 | 700 |
| 2026-03-31 | 26.94 | $26.87 | 907 |
| 2026-03-30 | 26.95 | $26.72 | 400 |
| 2026-03-27 | 26.97 | $26.76 | 500 |
| 2026-03-26 | 26.98 | $26.82 | 500 |
| 2026-03-25 | 27.00 | $26.96 | 204 |
| 2026-03-24 | 27.00 | $26.89 | 900 |
| 2026-03-23 | 27.01 | $26.94 | 533 |
| 2026-03-20 | 27.01 | $26.86 | 100 |
| 2026-03-19 | 27.02 | $26.94 | 1300 |
| 2026-03-18 | 27.03 | $26.95 | 100 |
| 2026-03-17 | 27.03 | $27.02 | 100 |
| 2026-03-16 | 27.03 | $27.00 | 100 |
| 2026-03-13 | 27.04 | $26.94 | 100 |
| 2026-03-12 | 27.04 | $26.97 | 102 |
| 2026-03-11 | 27.04 | $27.03 | 839 |
| 2026-03-10 | 27.04 | $27.04 | 839 |
| 2026-03-09 | 27.04 | $27.03 | 2005 |
| 2026-03-06 | 27.04 | $27.00 | 5778 |
| 2026-03-05 | 27.04 | $27.03 | 5800 |
| 2026-03-04 | 27.04 | $27.08 | 2948 |
| 2026-03-03 | 27.04 | $27.02 | 3200 |
| 2026-03-02 | 27.04 | $27.08 | 3600 |
| 2026-02-27 | 27.03 | $27.08 | 3613 |
| 2026-02-26 | 27.03 | $27.08 | 100 |
| 2026-02-25 | 27.03 | $27.10 | 2503 |
| 2026-02-24 | 27.02 | $27.05 | 2152 |
| 2026-02-23 | 27.02 | $26.99 | 2200 |
| 2026-02-20 | 27.02 | $27.06 | 1024 |
| 2026-02-19 | 27.02 | $27.03 | 300 |
| 2026-02-18 | 27.01 | $27.05 | 2100 |
| 2026-02-17 | 27.01 | $27.02 | 400 |
| 2026-02-13 | 27.01 | $27.02 | 400 |
| 2026-02-12 | 27.00 | $27.00 | 980 |
| 2026-02-11 | 27.00 | $27.06 | 2357 |
| 2026-02-10 | 27.00 | $27.06 | 2400 |
| 2026-02-09 | 26.99 | $27.02 | 7733 |
| 2026-02-06 | 26.99 | $27.04 | 24700 |
| 2026-02-05 | 26.98 | $26.96 | 11826 |
| 2026-02-04 | 26.98 | $26.98 | 5600 |
| 2026-02-03 | 26.98 | $27.01 | 998 |
| 2026-02-02 | 26.98 | $27.02 | 1700 |
| 2026-01-30 | 26.97 | $27.03 | 910 |
| 2026-01-29 | 26.96 | $27.01 | 2800 |
| 2026-01-28 | 26.96 | $27.03 | 1613 |
| 2026-01-27 | 26.95 | $27.01 | 1312 |
| 2026-01-26 | 26.95 | $27.00 | 10100 |
| 2026-01-23 | 26.94 | $27.00 | 2331 |
| 2026-01-22 | 26.94 | $26.99 | 12713 |
| 2026-01-21 | 26.93 | $26.97 | 10733 |
| 2026-01-20 | 26.93 | $26.92 | 2400 |
| 2026-01-16 | 26.92 | $26.97 | 17500 |
| 2026-01-15 | 26.91 | $26.97 | 1601 |
| 2026-01-14 | 26.90 | $26.96 | 200 |
| 2026-01-13 | 26.90 | $26.98 | 1726 |
| 2026-01-12 | 26.89 | $26.97 | 1726 |
| 2026-01-09 | 26.88 | $26.97 | 1026 |
| 2026-01-08 | 26.88 | $26.94 | 2800 |
| 2026-01-07 | 26.87 | $26.93 | 513 |
| 2026-01-06 | 26.86 | $26.94 | 400 |
| 2026-01-05 | 26.86 | $26.94 | 2398 |
| 2026-01-02 | 26.85 | $26.90 | 3300 |
| 2025-12-31 | 26.84 | $26.89 | 6276 |
| 2025-12-30 | 26.84 | $26.90 | 6300 |
| 2025-12-29 | 26.83 | $26.92 | 7600 |
| 2025-12-26 | 26.82 | $26.91 | 400 |
| 2025-12-24 | 26.81 | $26.92 | 1989 |
| 2025-12-23 | 26.80 | $26.88 | 2000 |
| 2025-12-22 | 26.79 | $26.87 | 326 |
| 2025-12-19 | 26.78 | $26.85 | 1147 |
| 2025-12-18 | 26.76 | $26.81 | 915 |
| 2025-12-17 | 26.75 | $26.79 | 917 |
| 2025-12-16 | 26.74 | $26.81 | 1141 |
| 2025-12-15 | 26.73 | $26.84 | 3300 |
| 2025-12-12 | 26.72 | $26.80 | 1730 |
| 2025-12-11 | 26.71 | $26.85 | 1730 |
| 2025-12-10 | 26.70 | $26.84 | 4077 |
| 2025-12-09 | 26.69 | $26.81 | 4100 |
| 2025-12-08 | 26.69 | $26.81 | 5900 |
| 2025-12-05 | 26.68 | $26.82 | 1200 |
| 2025-12-04 | 26.67 | $26.78 | 3200 |
| 2025-12-03 | 26.66 | $26.79 | 106 |
| 2025-12-02 | 26.66 | $26.74 | 437 |
| 2025-12-01 | 26.66 | $26.76 | 251 |
| 2025-11-28 | 26.65 | $26.76 | 400 |
| 2025-11-26 | 26.65 | $26.71 | 300 |
| 2025-11-25 | 26.65 | $26.68 | 1605 |
| 2025-11-24 | 26.65 | $26.64 | 4600 |
| 2025-11-21 | 26.66 | $26.61 | 1300 |
| 2025-11-20 | 26.66 | $26.54 | 1100 |
| 2025-11-19 | 26.67 | $26.59 | 3919 |
| 2025-11-18 | 26.67 | $26.58 | 700 |
| 2025-11-17 | 26.68 | $26.60 | 2100 |
| 2025-11-14 | 26.68 | $26.63 | 646 |
| 2025-11-13 | 26.68 | $26.62 | 104 |
| 2025-11-12 | 26.68 | $26.69 | 9200 |
| 2025-11-11 | 26.68 | $26.68 | 1100 |
| 2025-11-10 | 26.67 | $26.68 | 1200 |
| 2025-11-07 | 26.67 | $26.62 | 320 |
| 2025-11-06 | 26.67 | $26.63 | 2338 |
| 2025-11-05 | 26.67 | $26.69 | 900 |
| 2025-11-04 | 26.67 | $26.68 | 2510 |
| 2025-11-03 | 26.66 | $26.71 | 2510 |
| 2025-10-31 | 26.66 | $26.72 | 2011 |
| 2025-10-30 | 26.66 | $26.71 | 1120 |
| 2025-10-29 | 26.65 | $26.72 | 9400 |
| 2025-10-28 | 26.65 | $26.74 | 400 |
| 2025-10-27 | 26.64 | $26.74 | 1403 |
| 2025-10-24 | 26.63 | $26.71 | 5118 |
| 2025-10-23 | 26.62 | $26.66 | 11822 |
| 2025-10-22 | 26.62 | $26.66 | 2600 |
| 2025-10-21 | 26.61 | $26.68 | 1800 |
| 2025-10-20 | 26.61 | $26.66 | 791 |
| 2025-10-17 | 26.60 | $26.63 | 800 |
| 2025-10-16 | 26.60 | $26.63 | 1900 |
| 2025-10-15 | 26.60 | $26.61 | 6013 |
| 2025-10-14 | 26.59 | $26.61 | 31900 |
| 2025-10-13 | 26.59 | $26.62 | 9808 |
| 2025-10-10 | 26.58 | $26.58 | 9011 |
| 2025-10-09 | 26.58 | $26.63 | 2300 |
| 2025-10-08 | 26.57 | $26.64 | 11684 |
| 2025-10-07 | 26.57 | $26.62 | 11700 |
| 2025-10-06 | 26.56 | $26.62 | 8504 |
| 2025-10-03 | 26.55 | $26.63 | 8400 |
| 2025-10-02 | 26.54 | $26.62 | 4100 |
| 2025-10-01 | 26.53 | $26.62 | 6718 |
| 2025-09-30 | 26.52 | $26.59 | 414 |
| 2025-09-29 | 26.51 | $26.57 | 5852 |
| 2025-09-26 | 26.50 | $26.57 | 5900 |
| 2025-09-25 | 26.49 | $26.54 | 200 |
| 2025-09-24 | 26.48 | $26.55 | 520 |
| 2025-09-23 | 26.48 | $26.57 | 2333 |
| 2025-09-22 | 26.47 | $26.58 | 2333 |
| 2025-09-19 | 26.46 | $26.58 | 200 |
| 2025-09-18 | 26.44 | $26.55 | 600 |
| 2025-09-17 | 26.43 | $26.49 | 600 |
| 2025-09-16 | 26.43 | $26.54 | 2227 |
| 2025-09-15 | 26.41 | $26.54 | 1900 |
| 2025-09-12 | 26.41 | $26.53 | 1600 |
| 2025-09-11 | 26.40 | $26.53 | 5428 |
| 2025-09-10 | 26.39 | $26.49 | 7400 |
| 2025-09-09 | 26.38 | $26.47 | 2916 |
| 2025-09-08 | 26.37 | $26.44 | 500 |
| 2025-09-05 | 26.36 | $26.45 | 5625 |
| 2025-09-04 | 26.36 | $26.43 | 444 |
| 2025-09-03 | 26.35 | $26.40 | 1736 |
| 2025-09-02 | 26.34 | $26.37 | 8700 |
| 2025-08-29 | 26.33 | $26.35 | 11422 |
| 2025-08-28 | 26.32 | $26.41 | 3012 |
| 2025-08-27 | 26.31 | $26.39 | 4200 |
| 2025-08-26 | 26.31 | $26.39 | 4100 |
| 2025-08-25 | 26.30 | $26.38 | 13800 |
| 2025-08-22 | 26.29 | $26.39 | 10600 |
| 2025-08-21 | 26.29 | $26.33 | 5350 |
| 2025-08-20 | 26.28 | $26.34 | 5400 |
| 2025-08-19 | 26.28 | $26.33 | 2600 |
| 2025-08-18 | 26.27 | $26.33 | 8100 |
| 2025-08-15 | 26.26 | $26.35 | 1100 |
| 2025-08-14 | 26.25 | $26.36 | 224 |
| 2025-08-13 | 26.24 | $26.36 | 5281 |
| 2025-08-12 | 26.23 | $26.34 | 5300 |
| 2025-08-11 | 26.22 | $26.28 | 8908 |
| 2025-08-08 | 26.21 | $26.30 | 8908 |
| 2025-08-07 | 26.21 | $26.27 | 2600 |
| 2025-08-06 | 26.20 | $26.27 | 4621 |
| 2025-08-05 | 26.19 | $26.23 | 4621 |
| 2025-08-04 | 26.18 | $26.24 | 7100 |
| 2025-08-01 | 26.18 | $26.19 | 6708 |
| 2025-07-31 | 26.17 | $26.20 | 11700 |
| 2025-07-30 | 26.17 | $26.22 | 17515 |
| 2025-07-29 | 26.17 | $26.25 | 24249 |
| 2025-07-28 | 26.16 | $26.27 | 24725 |
| 2025-07-25 | 26.15 | $26.28 | 19900 |
| 2025-07-24 | 26.13 | $26.24 | 12917 |
| 2025-07-23 | 26.12 | $26.19 | 23048 |
| 2025-07-22 | 26.12 | $26.19 | 40500 |
| 2025-07-21 | 26.10 | $26.19 | 43720 |
| 2025-07-18 | 26.08 | $26.16 | 26800 |
| 2025-07-17 | 26.07 | $26.16 | 14814 |
| 2025-07-16 | 26.05 | $26.16 | 28006 |
| 2025-07-15 | 26.03 | $26.13 | 18825 |
| 2025-07-14 | 26.01 | $26.14 | 46036 |
| 2025-07-11 | 26.00 | $26.12 | 3800 |
| 2025-07-10 | 25.98 | $26.14 | 14800 |
| 2025-07-09 | 25.97 | $26.11 | 14500 |
| 2025-07-08 | 25.95 | $26.10 | 2624 |
| 2025-07-07 | 25.93 | $26.09 | 16615 |
| 2025-07-03 | 25.91 | $26.15 | 5400 |
| 2025-07-02 | 25.89 | $26.12 | 55912 |
| 2025-07-01 | 25.86 | $26.11 | 253600 |
| 2025-06-30 | 25.83 | $26.07 | 10500 |
| 2025-06-27 | 25.81 | $26.08 | 13400 |
| 2025-06-26 | 25.78 | $26.03 | 2300 |
| 2025-06-25 | 25.75 | $26.03 | 900 |
| 2025-06-24 | 25.73 | $26.02 | 7800 |
| 2025-06-23 | 25.69 | $25.94 | 1228 |
| 2025-06-20 | 25.66 | $25.81 | 2425 |
| 2025-06-18 | 25.64 | $25.80 | 500 |
| 2025-06-17 | 25.62 | $25.76 | 221 |
| 2025-06-16 | 25.61 | $25.88 | 900 |
| 2025-06-13 | 25.60 | $25.73 | 1500 |
| 2025-06-12 | 25.58 | $25.81 | 2620 |
| 2025-06-11 | 25.56 | $25.82 | 36037 |
| 2025-06-10 | 25.54 | $25.84 | 2611 |
| 2025-06-09 | 25.52 | $25.78 | 808 |
| 2025-06-06 | 25.47 | $25.75 | 4170 |
| 2025-06-05 | 25.43 | $25.65 | 4200 |
| 2025-06-04 | 25.39 | $25.67 | 2711 |
| 2025-06-03 | 25.35 | $25.65 | 3838 |
| 2025-06-02 | 25.31 | $25.57 | 5600 |
| 2025-05-30 | 25.29 | $25.54 | 974 |
| 2025-05-29 | 25.25 | $25.51 | 1000 |
| 2025-05-28 | 25.21 | $25.47 | 645 |
| 2025-05-27 | 25.18 | $25.53 | 2400 |
| 2025-05-23 | 25.13 | $25.28 | 700 |
| 2025-05-22 | 25.10 | $25.36 | 10000 |
| 2025-05-21 | 25.06 | $25.35 | 1534 |
| 2025-05-20 | 25.01 | $25.51 | 7900 |
| 2025-05-19 | 24.95 | $25.54 | 11900 |
| 2025-05-16 | 24.88 | $25.56 | 636 |
| 2025-05-15 | 24.81 | $25.44 | 1900 |
| 2025-05-14 | 24.75 | $25.43 | 200 |
| 2025-05-13 | 24.71 | $25.43 | 27242 |
| 2025-05-12 | 24.66 | $25.32 | 6116 |
| 2025-05-09 | 24.62 | $24.91 | 520 |
| 2025-05-08 | 24.59 | $24.94 | 6500 |
| 2025-05-07 | 24.58 | $24.85 | 421 |
| 2025-05-06 | 24.54 | $24.83 | 548 |
| 2025-05-05 | 24.50 | $24.92 | 8900 |
| 2025-05-02 | 24.46 | $25.00 | 210 |
| 2025-05-01 | 24.43 | $24.83 | 11900 |
| 2025-04-30 | 24.44 | $24.79 | 4409 |
| 2025-04-29 | 24.44 | $24.72 | 500 |
| 2025-04-28 | 24.44 | $24.67 | 11903 |
| 2025-04-25 | 24.45 | $24.64 | 300 |
| 2025-04-24 | 24.46 | $24.57 | 9440 |
| 2025-04-23 | 24.48 | $24.39 | 9440 |
| 2025-04-22 | 24.52 | $24.24 | 3131 |
| 2025-04-21 | 24.56 | $24.09 | 908 |
| 2025-04-17 | 24.60 | $24.24 | 800 |
| 2025-04-16 | 24.63 | $24.26 | 14600 |
| 2025-04-15 | 24.66 | $24.46 | 7723 |
| 2025-04-14 | 24.67 | $24.50 | 3945 |
| 2025-04-11 | 24.69 | $24.51 | 2212 |
| 2025-04-10 | 24.71 | $24.39 | 4600 |
| 2025-04-09 | 24.72 | $24.64 | 12425 |
| 2025-04-08 | 24.73 | $24.05 | 14800 |
| 2025-04-07 | 24.76 | $24.10 | 1800 |
| 2025-04-04 | 24.80 | $24.07 | 2100 |
| 2025-04-03 | 24.85 | $24.46 | 1419 |
| 2025-04-02 | 24.87 | $24.93 | 1025 |
| 2025-04-01 | 24.88 | $24.85 | 18026 |
| 2025-03-31 | 24.89 | $24.81 | 1400 |
| 2025-03-28 | 24.91 | $24.75 | 9337 |
| 2025-03-27 | 24.93 | $24.94 | 1800 |
| 2025-03-26 | 24.94 | $24.96 | 5100 |
| 2025-03-25 | 24.96 | $25.07 | 600 |
| 2025-03-24 | 24.97 | $25.05 | — |
| 2025-03-21 | 24.98 | $24.86 | 142 |
| 2025-03-20 | 25.00 | $24.85 | 330 |
| 2025-03-19 | 25.03 | $24.89 | 212 |
| 2025-03-18 | 25.05 | $24.78 | 1007 |
| 2025-03-17 | 25.08 | $24.89 | 5500 |
| 2025-03-14 | 25.11 | $24.83 | 300 |
| 2025-03-13 | 25.14 | $24.63 | 3913 |
| 2025-03-12 | 25.17 | $24.77 | 1109 |
| 2025-03-11 | 25.20 | $24.75 | 17700 |
| 2025-03-10 | 25.22 | $24.80 | 500 |
| 2025-03-07 | 25.25 | $25.04 | 1800 |
| 2025-03-06 | 25.26 | $25.01 | 2700 |
| 2025-03-05 | 25.27 | $25.13 | 6100 |
| 2025-03-04 | 25.28 | $25.04 | 1919 |
| 2025-03-03 | 25.29 | $25.09 | 3533 |
| 2025-02-28 | 25.30 | $25.25 | 1100 |
| 2025-02-27 | 25.30 | $25.14 | 200 |
| 2025-02-26 | 25.30 | $25.25 | 804 |
| 2025-02-25 | 25.30 | $25.25 | 342 |
| 2025-02-24 | 25.30 | $25.29 | 2400 |
| 2025-02-21 | 25.30 | $25.32 | 2100 |
| 2025-02-20 | 25.30 | $25.42 | — |
| 2025-02-19 | 25.30 | $25.39 | 13600 |
| 2025-02-18 | 25.29 | $25.39 | 147 |
| 2025-02-14 | 25.28 | $25.39 | 3600 |
| 2025-02-13 | 25.27 | $25.35 | 500 |
| 2025-02-12 | 25.26 | $25.30 | 300 |
| 2025-02-11 | 25.24 | $25.33 | 100 |
| 2025-02-10 | 25.23 | $25.29 | 2900 |
| 2025-02-07 | 25.21 | $25.28 | 400 |
| 2025-02-06 | 25.20 | $25.31 | 1125 |
| 2025-02-05 | 25.19 | $25.27 | 33533 |
| 2025-02-04 | 25.18 | $25.27 | 1349 |
| 2025-02-03 | 25.17 | $25.16 | 4526 |
| 2025-01-31 | 25.17 | $25.27 | 825 |
| 2025-01-30 | 25.16 | $25.26 | 500 |
| 2025-01-29 | 25.15 | $25.26 | 746 |
| 2025-01-28 | 25.14 | $25.27 | 2022 |
| 2025-01-27 | 25.13 | $25.21 | 300 |
| 2025-01-24 | 25.13 | $25.31 | 300 |
| 2025-01-23 | 25.12 | $25.31 | 7621 |
| 2025-01-22 | 25.10 | $25.30 | 300 |
| 2025-01-21 | 25.08 | $25.26 | 830 |
| 2025-01-17 | 25.07 | $25.21 | 1200 |
| 2025-01-16 | 25.07 | $25.16 | 605 |
| 2025-01-15 | 25.07 | $25.13 | 1229 |
| 2025-01-14 | 25.06 | $25.02 | 1300 |
| 2025-01-13 | 25.07 | $25.01 | 2100 |
| 2025-01-10 | 25.07 | $24.97 | 21514 |
| 2025-01-08 | 25.08 | $25.09 | 3632 |
| 2025-01-07 | 25.08 | $25.07 | 1200 |
| 2025-01-06 | 25.08 | $25.12 | 2300 |
| 2025-01-03 | 25.08 | $25.10 | 2000 |
| 2025-01-02 | 25.08 | $25.06 | 3300 |
| 2024-12-31 | 25.08 | $25.03 | 100 |
| 2024-12-30 | 25.08 | $25.06 | 1500 |
| 2024-12-27 | 25.08 | $25.11 | 600 |
| 2024-12-26 | 25.08 | $25.14 | 11300 |
| 2024-12-24 | 25.07 | $25.13 | 100 |
| 2024-12-23 | 25.07 | $25.06 | 3500 |
| 2024-12-20 | 25.07 | $25.00 | 508 |
| 2024-12-19 | 25.06 | $24.95 | 5333 |
| 2024-12-18 | 25.06 | $24.98 | 300 |
| 2024-12-17 | 25.06 | $25.13 | 201 |
| 2024-12-16 | 25.05 | $25.14 | 4425 |
| 2024-12-13 | 25.04 | $25.11 | 700 |
| 2024-12-12 | 25.03 | $25.12 | 1129 |
| 2024-12-11 | 25.02 | $25.12 | 2200 |
| 2024-12-10 | 25.01 | $25.09 | 311 |
| 2024-12-09 | 25.01 | $25.09 | 201 |
| 2024-12-06 | 25.00 | $25.11 | 700 |
| 2024-12-05 | 25.00 | $25.10 | 1900 |
| 2024-12-04 | 24.99 | $25.11 | 117 |
| 2024-12-03 | 24.97 | $25.08 | 600 |
| 2024-12-02 | 24.95 | $25.01 | 4100 |
| 2024-11-29 | 24.94 | $25.07 | 833 |
| 2024-11-27 | 24.92 | $25.03 | 443 |
| 2024-11-26 | 24.91 | $25.04 | 4300 |
| 2024-11-25 | 24.90 | $25.02 | 6901 |
| 2024-11-22 | 24.89 | $25.00 | 200 |
| 2024-11-21 | 24.88 | $24.96 | 100 |
| 2024-11-20 | 24.88 | $24.95 | 5620 |
| 2024-11-19 | 24.87 | $24.93 | 3300 |
| 2024-11-18 | 24.86 | $24.88 | 600 |
| 2024-11-15 | 24.86 | $24.88 | 128 |
| 2024-11-14 | 24.86 | $24.96 | 100 |
| 2024-11-13 | 24.85 | $24.98 | 100 |
| 2024-11-12 | 24.84 | $24.96 | 100 |
| 2024-11-11 | 24.83 | $25.01 | 1000 |
| 2024-11-08 | 24.82 | $24.98 | 300 |
| 2024-11-07 | 24.81 | $24.95 | 300 |
| 2024-11-06 | 24.80 | $24.92 | 4524 |
| 2024-11-05 | 24.79 | $24.78 | 1000 |
| 2024-11-04 | 24.79 | $24.72 | 100 |
| 2024-11-01 | 24.78 | $24.74 | 38200 |
| 2024-10-31 | 24.78 | $24.74 | 22800 |
| 2024-10-30 | 24.78 | $24.82 | 314 |
| 2024-10-29 | 24.77 | $24.85 | 100 |
| 2024-10-28 | 24.76 | $24.84 | 300 |
| 2024-10-25 | 24.75 | $24.82 | 2030 |
| 2024-10-24 | 24.75 | $24.82 | 222 |
| 2024-10-23 | 24.74 | $24.75 | 2300 |
| 2024-10-22 | 24.75 | $24.87 | 1130 |
| 2024-10-21 | 24.74 | $24.80 | 200 |
| 2024-10-18 | 24.73 | $24.83 | 100 |
| 2024-10-17 | 24.73 | $24.81 | 3300 |
| 2024-10-16 | 24.72 | $24.81 | 1126 |
| 2024-10-15 | 24.71 | $24.75 | 700 |
| 2024-10-14 | 24.70 | $24.81 | 605 |
| 2024-10-11 | 24.69 | $24.77 | 200 |
| 2024-10-10 | 24.68 | $24.74 | 1903 |
| 2024-10-09 | 24.66 | $24.72 | 10445 |
| 2024-10-08 | 24.65 | $24.72 | 1700 |
| 2024-10-07 | 24.63 | $24.63 | 1220 |
| 2024-10-04 | 24.62 | $24.71 | 100 |
| 2024-10-03 | 24.60 | $24.68 | 300 |
| 2024-10-02 | 24.58 | $24.69 | 100 |
| 2024-10-01 | 24.57 | $24.64 | 24500 |
| 2024-09-30 | 24.56 | $24.72 | 900 |
| 2024-09-27 | 24.55 | $24.72 | 1000 |
| 2024-09-26 | 24.54 | $24.71 | 300 |
| 2024-09-25 | 24.52 | $24.79 | 6900 |
| 2024-09-24 | 24.51 | $24.75 | 10700 |
| 2024-09-23 | 24.49 | $24.69 | 824 |
| 2024-09-20 | 24.48 | $24.67 | 2600 |
| 2024-09-19 | 24.47 | $24.71 | 5700 |
| 2024-09-18 | 24.45 | $24.56 | 1000 |
| 2024-09-17 | 24.45 | $24.57 | 5000 |
| 2024-09-16 | 24.44 | $24.57 | 1602 |
| 2024-09-13 | 24.43 | $24.51 | 36285 |
| 2024-09-12 | 24.42 | $24.53 | 3012 |
| 2024-09-11 | 24.40 | $24.42 | 300 |
| 2024-09-10 | 24.39 | $24.41 | 1519 |
| 2024-09-09 | 24.37 | $24.38 | 1237 |
| 2024-09-06 | 24.36 | $24.30 | 7100 |
| 2024-09-05 | 24.34 | $24.35 | 1111 |
| 2024-09-04 | 24.32 | $24.39 | 4238 |
| 2024-09-03 | 24.30 | $24.41 | 18507 |
| 2024-08-30 | 24.28 | $24.53 | 1785 |
| 2024-08-29 | 24.26 | $24.46 | 2721 |
| 2024-08-28 | 24.24 | $24.46 | 5128 |
| 2024-08-27 | 24.23 | $24.47 | 1400 |
| 2024-08-26 | 24.21 | $24.48 | 19608 |
| 2024-08-23 | 24.19 | $24.46 | 700 |
| 2024-08-22 | 24.17 | $24.37 | 300 |
| 2024-08-21 | 24.16 | $24.44 | 200 |
| 2024-08-20 | 24.14 | $24.43 | 1200 |
| 2024-08-19 | 24.13 | $24.38 | 1900 |
| 2024-08-16 | 24.12 | $24.33 | 3640 |
| 2024-08-15 | 24.11 | $24.33 | 43500 |
| 2024-08-14 | 24.10 | $24.21 | 6600 |
| 2024-08-13 | 24.10 | $24.23 | 37323 |
| 2024-08-12 | 24.11 | $24.06 | 36205 |
| 2024-08-09 | 24.12 | $24.06 | 5100 |
| 2024-08-08 | 24.13 | $24.04 | 5400 |
| 2024-08-07 | 24.13 | $23.95 | 30800 |
| 2024-08-06 | 24.15 | $23.99 | 26341 |
| 2024-08-05 | 24.16 | $23.95 | 38400 |
| 2024-08-02 | 24.17 | $24.07 | 21842 |
| 2024-08-01 | 24.17 | $24.13 | 93800 |
| 2024-07-31 | 24.17 | $24.19 | 16900 |
| 2024-07-30 | 24.16 | $24.08 | 15635 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
27.71
2026-07-24
Close Price
$27.69
Vol: 7
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.08
Average
25.94
Maximum
27.71
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 27.71 | $27.69 | 7 |
| 2026-07-23 | 27.71 | $27.67 | 25700 |
| 2026-07-22 | 27.71 | $27.75 | 18034 |
| 2026-07-21 | 27.71 | $27.74 | 4300 |
| 2026-07-20 | 27.71 | $27.72 | 33600 |
| 2026-07-17 | 27.70 | $27.72 | 1120 |
| 2026-07-16 | 27.70 | $27.76 | 21844 |
| 2026-07-15 | 27.70 | $27.79 | 4943 |
| 2026-07-14 | 27.69 | $27.78 | 12648 |
| 2026-07-13 | 27.68 | $27.73 | 13336 |
| 2026-07-10 | 27.67 | $27.75 | 8300 |
| 2026-07-09 | 27.66 | $27.76 | 8001 |
| 2026-07-08 | 27.65 | $27.70 | 7800 |
| 2026-07-07 | 27.65 | $27.73 | 7515 |
| 2026-07-06 | 27.64 | $27.74 | 8310 |
| 2026-07-02 | 27.63 | $27.69 | 42073 |
| 2026-07-01 | 27.62 | $27.68 | 174948 |
| 2026-06-30 | 27.62 | $27.67 | 17000 |
| 2026-06-29 | 27.61 | $27.67 | 843 |
| 2026-06-26 | 27.61 | $27.65 | 100 |
| 2026-06-25 | 27.60 | $27.64 | 1917 |
| 2026-06-24 | 27.60 | $27.66 | 206 |
| 2026-06-23 | 27.59 | $27.66 | — |
| 2026-06-22 | 27.58 | $27.65 | 1614 |
| 2026-06-18 | 27.58 | $27.65 | 1614 |
| 2026-06-17 | 27.57 | $27.61 | 428 |
| 2026-06-16 | 27.56 | $27.60 | 1400 |
| 2026-06-15 | 27.56 | $27.63 | 5826 |
| 2026-06-12 | 27.55 | $27.62 | 1600 |
| 2026-06-11 | 27.54 | $27.59 | 1809 |
| 2026-06-10 | 27.54 | $27.57 | 700 |
| 2026-06-09 | 27.54 | $27.60 | 224 |
| 2026-06-08 | 27.53 | $27.60 | 221 |
| 2026-06-05 | 27.52 | $27.58 | 727 |
| 2026-06-04 | 27.52 | $27.62 | 1600 |
| 2026-06-03 | 27.51 | $27.59 | 1734 |
| 2026-06-02 | 27.50 | $27.58 | 408 |
| 2026-06-01 | 27.49 | $27.56 | 3500 |
| 2026-05-29 | 27.48 | $27.55 | 9400 |
| 2026-05-28 | 27.47 | $27.54 | 5347 |
| 2026-05-27 | 27.47 | $27.55 | 1500 |
| 2026-05-26 | 27.46 | $27.55 | 1135 |
| 2026-05-22 | 27.45 | $27.53 | 534 |
| 2026-05-21 | 27.44 | $27.52 | 16654 |
| 2026-05-20 | 27.43 | $27.53 | 16700 |
| 2026-05-19 | 27.42 | $27.51 | 100 |
| 2026-05-18 | 27.41 | $27.50 | 733 |
| 2026-05-15 | 27.40 | $27.49 | 733 |
| 2026-05-14 | 27.39 | $27.49 | 6400 |
| 2026-05-13 | 27.38 | $27.48 | 1700 |
| 2026-05-12 | 27.37 | $27.50 | 400 |
| 2026-05-11 | 27.36 | $27.47 | 39 |
| 2026-05-08 | 27.34 | $27.46 | 100 |
| 2026-05-07 | 27.33 | $27.45 | 10000 |
| 2026-05-06 | 27.32 | $27.48 | 600 |
| 2026-05-05 | 27.30 | $27.46 | 3710 |
| 2026-05-04 | 27.29 | $27.40 | 1500 |
| 2026-05-01 | 27.27 | $27.42 | 3900 |
| 2026-04-30 | 27.26 | $27.40 | 2200 |
| 2026-04-29 | 27.24 | $27.36 | 1300 |
| 2026-04-28 | 27.23 | $27.36 | 300 |
| 2026-04-27 | 27.22 | $27.37 | 130 |
| 2026-04-24 | 27.20 | $27.36 | 130 |
| 2026-04-23 | 27.18 | $27.31 | 2299 |
| 2026-04-22 | 27.17 | $27.35 | 3021 |
| 2026-04-21 | 27.15 | $27.33 | 1142 |
| 2026-04-20 | 27.13 | $27.34 | 1142 |
| 2026-04-17 | 27.11 | $27.35 | 3944 |
| 2026-04-16 | 27.09 | $27.31 | 3944 |
| 2026-04-15 | 27.06 | $27.31 | 2500 |
| 2026-04-14 | 27.04 | $27.25 | 5549 |
| 2026-04-13 | 27.01 | $27.21 | 4345 |
| 2026-04-10 | 26.99 | $27.19 | 588 |
| 2026-04-09 | 26.97 | $27.18 | 1350 |
| 2026-04-08 | 26.95 | $27.13 | 1467 |
| 2026-04-07 | 26.93 | $26.97 | 1500 |
| 2026-04-06 | 26.93 | $26.96 | 1000 |
| 2026-04-02 | 26.92 | $26.95 | 350 |
| 2026-04-01 | 26.92 | $26.96 | 700 |
| 2026-03-31 | 26.92 | $26.87 | 907 |
| 2026-03-30 | 26.92 | $26.72 | 400 |
| 2026-03-27 | 26.94 | $26.76 | 500 |
| 2026-03-26 | 26.96 | $26.82 | 500 |
| 2026-03-25 | 26.98 | $26.96 | 204 |
| 2026-03-24 | 26.98 | $26.89 | 900 |
| 2026-03-23 | 26.99 | $26.94 | 533 |
| 2026-03-20 | 26.99 | $26.86 | 100 |
| 2026-03-19 | 27.01 | $26.94 | 1300 |
| 2026-03-18 | 27.01 | $26.95 | 100 |
| 2026-03-17 | 27.02 | $27.02 | 100 |
| 2026-03-16 | 27.02 | $27.00 | 100 |
| 2026-03-13 | 27.02 | $26.94 | 100 |
| 2026-03-12 | 27.03 | $26.97 | 102 |
| 2026-03-11 | 27.04 | $27.03 | 839 |
| 2026-03-10 | 27.04 | $27.04 | 839 |
| 2026-03-09 | 27.04 | $27.03 | 2005 |
| 2026-03-06 | 27.04 | $27.00 | 5778 |
| 2026-03-05 | 27.04 | $27.03 | 5800 |
| 2026-03-04 | 27.04 | $27.08 | 2948 |
| 2026-03-03 | 27.04 | $27.02 | 3200 |
| 2026-03-02 | 27.04 | $27.08 | 3600 |
| 2026-02-27 | 27.03 | $27.08 | 3613 |
| 2026-02-26 | 27.03 | $27.08 | 100 |
| 2026-02-25 | 27.02 | $27.10 | 2503 |
| 2026-02-24 | 27.02 | $27.05 | 2152 |
| 2026-02-23 | 27.01 | $26.99 | 2200 |
| 2026-02-20 | 27.01 | $27.06 | 1024 |
| 2026-02-19 | 27.01 | $27.03 | 300 |
| 2026-02-18 | 27.01 | $27.05 | 2100 |
| 2026-02-17 | 27.00 | $27.02 | 400 |
| 2026-02-13 | 27.00 | $27.02 | 400 |
| 2026-02-12 | 27.00 | $27.00 | 980 |
| 2026-02-11 | 27.00 | $27.06 | 2357 |
| 2026-02-10 | 26.99 | $27.06 | 2400 |
| 2026-02-09 | 26.99 | $27.02 | 7733 |
| 2026-02-06 | 26.98 | $27.04 | 24700 |
| 2026-02-05 | 26.98 | $26.96 | 11826 |
| 2026-02-04 | 26.98 | $26.98 | 5600 |
| 2026-02-03 | 26.98 | $27.01 | 998 |
| 2026-02-02 | 26.97 | $27.02 | 1700 |
| 2026-01-30 | 26.97 | $27.03 | 910 |
| 2026-01-29 | 26.96 | $27.01 | 2800 |
| 2026-01-28 | 26.96 | $27.03 | 1613 |
| 2026-01-27 | 26.95 | $27.01 | 1312 |
| 2026-01-26 | 26.94 | $27.00 | 10100 |
| 2026-01-23 | 26.94 | $27.00 | 2331 |
| 2026-01-22 | 26.93 | $26.99 | 12713 |
| 2026-01-21 | 26.92 | $26.97 | 10733 |
| 2026-01-20 | 26.92 | $26.92 | 2400 |
| 2026-01-16 | 26.92 | $26.97 | 17500 |
| 2026-01-15 | 26.91 | $26.97 | 1601 |
| 2026-01-14 | 26.91 | $26.96 | 200 |
| 2026-01-13 | 26.90 | $26.98 | 1726 |
| 2026-01-12 | 26.89 | $26.97 | 1726 |
| 2026-01-09 | 26.88 | $26.97 | 1026 |
| 2026-01-08 | 26.88 | $26.94 | 2800 |
| 2026-01-07 | 26.87 | $26.93 | 513 |
| 2026-01-06 | 26.86 | $26.94 | 400 |
| 2026-01-05 | 26.85 | $26.94 | 2398 |
| 2026-01-02 | 26.85 | $26.90 | 3300 |
| 2025-12-31 | 26.84 | $26.89 | 6276 |
| 2025-12-30 | 26.83 | $26.90 | 6300 |
| 2025-12-29 | 26.83 | $26.92 | 7600 |
| 2025-12-26 | 26.82 | $26.91 | 400 |
| 2025-12-24 | 26.81 | $26.92 | 1989 |
| 2025-12-23 | 26.80 | $26.88 | 2000 |
| 2025-12-22 | 26.79 | $26.87 | 326 |
| 2025-12-19 | 26.78 | $26.85 | 1147 |
| 2025-12-18 | 26.77 | $26.81 | 915 |
| 2025-12-17 | 26.77 | $26.79 | 917 |
| 2025-12-16 | 26.76 | $26.81 | 1141 |
| 2025-12-15 | 26.76 | $26.84 | 3300 |
| 2025-12-12 | 26.75 | $26.80 | 1730 |
| 2025-12-11 | 26.75 | $26.85 | 1730 |
| 2025-12-10 | 26.73 | $26.84 | 4077 |
| 2025-12-09 | 26.72 | $26.81 | 4100 |
| 2025-12-08 | 26.71 | $26.81 | 5900 |
| 2025-12-05 | 26.70 | $26.82 | 1200 |
| 2025-12-04 | 26.69 | $26.78 | 3200 |
| 2025-12-03 | 26.68 | $26.79 | 106 |
| 2025-12-02 | 26.67 | $26.74 | 437 |
| 2025-12-01 | 26.66 | $26.76 | 251 |
| 2025-11-28 | 26.65 | $26.76 | 400 |
| 2025-11-26 | 26.64 | $26.71 | 300 |
| 2025-11-25 | 26.64 | $26.68 | 1605 |
| 2025-11-24 | 26.63 | $26.64 | 4600 |
| 2025-11-21 | 26.63 | $26.61 | 1300 |
| 2025-11-20 | 26.63 | $26.54 | 1100 |
| 2025-11-19 | 26.64 | $26.59 | 3919 |
| 2025-11-18 | 26.65 | $26.58 | 700 |
| 2025-11-17 | 26.65 | $26.60 | 2100 |
| 2025-11-14 | 26.66 | $26.63 | 646 |
| 2025-11-13 | 26.66 | $26.62 | 104 |
| 2025-11-12 | 26.67 | $26.69 | 9200 |
| 2025-11-11 | 26.67 | $26.68 | 1100 |
| 2025-11-10 | 26.66 | $26.68 | 1200 |
| 2025-11-07 | 26.66 | $26.62 | 320 |
| 2025-11-06 | 26.67 | $26.63 | 2338 |
| 2025-11-05 | 26.67 | $26.69 | 900 |
| 2025-11-04 | 26.67 | $26.68 | 2510 |
| 2025-11-03 | 26.67 | $26.71 | 2510 |
| 2025-10-31 | 26.66 | $26.72 | 2011 |
| 2025-10-30 | 26.66 | $26.71 | 1120 |
| 2025-10-29 | 26.65 | $26.72 | 9400 |
| 2025-10-28 | 26.65 | $26.74 | 400 |
| 2025-10-27 | 26.64 | $26.74 | 1403 |
| 2025-10-24 | 26.62 | $26.71 | 5118 |
| 2025-10-23 | 26.62 | $26.66 | 11822 |
| 2025-10-22 | 26.61 | $26.66 | 2600 |
| 2025-10-21 | 26.61 | $26.68 | 1800 |
| 2025-10-20 | 26.60 | $26.66 | 791 |
| 2025-10-17 | 26.59 | $26.63 | 800 |
| 2025-10-16 | 26.59 | $26.63 | 1900 |
| 2025-10-15 | 26.58 | $26.61 | 6013 |
| 2025-10-14 | 26.58 | $26.61 | 31900 |
| 2025-10-13 | 26.58 | $26.62 | 9808 |
| 2025-10-10 | 26.57 | $26.58 | 9011 |
| 2025-10-09 | 26.57 | $26.63 | 2300 |
| 2025-10-08 | 26.57 | $26.64 | 11684 |
| 2025-10-07 | 26.56 | $26.62 | 11700 |
| 2025-10-06 | 26.55 | $26.62 | 8504 |
| 2025-10-03 | 26.54 | $26.63 | 8400 |
| 2025-10-02 | 26.53 | $26.62 | 4100 |
| 2025-10-01 | 26.53 | $26.62 | 6718 |
| 2025-09-30 | 26.52 | $26.59 | 414 |
| 2025-09-29 | 26.51 | $26.57 | 5852 |
| 2025-09-26 | 26.50 | $26.57 | 5900 |
| 2025-09-25 | 26.49 | $26.54 | 200 |
| 2025-09-24 | 26.49 | $26.55 | 520 |
| 2025-09-23 | 26.48 | $26.57 | 2333 |
| 2025-09-22 | 26.47 | $26.58 | 2333 |
| 2025-09-19 | 26.46 | $26.58 | 200 |
| 2025-09-18 | 26.45 | $26.55 | 600 |
| 2025-09-17 | 26.44 | $26.49 | 600 |
| 2025-09-16 | 26.44 | $26.54 | 2227 |
| 2025-09-15 | 26.42 | $26.54 | 1900 |
| 2025-09-12 | 26.41 | $26.53 | 1600 |
| 2025-09-11 | 26.40 | $26.53 | 5428 |
| 2025-09-10 | 26.39 | $26.49 | 7400 |
| 2025-09-09 | 26.37 | $26.47 | 2916 |
| 2025-09-08 | 26.36 | $26.44 | 500 |
| 2025-09-05 | 26.36 | $26.45 | 5625 |
| 2025-09-04 | 26.35 | $26.43 | 444 |
| 2025-09-03 | 26.34 | $26.40 | 1736 |
| 2025-09-02 | 26.33 | $26.37 | 8700 |
| 2025-08-29 | 26.33 | $26.35 | 11422 |
| 2025-08-28 | 26.33 | $26.41 | 3012 |
| 2025-08-27 | 26.32 | $26.39 | 4200 |
| 2025-08-26 | 26.31 | $26.39 | 4100 |
| 2025-08-25 | 26.30 | $26.38 | 13800 |
| 2025-08-22 | 26.29 | $26.39 | 10600 |
| 2025-08-21 | 26.28 | $26.33 | 5350 |
| 2025-08-20 | 26.28 | $26.34 | 5400 |
| 2025-08-19 | 26.27 | $26.33 | 2600 |
| 2025-08-18 | 26.26 | $26.33 | 8100 |
| 2025-08-15 | 26.26 | $26.35 | 1100 |
| 2025-08-14 | 26.25 | $26.36 | 224 |
| 2025-08-13 | 26.23 | $26.36 | 5281 |
| 2025-08-12 | 26.22 | $26.34 | 5300 |
| 2025-08-11 | 26.21 | $26.28 | 8908 |
| 2025-08-08 | 26.20 | $26.30 | 8908 |
| 2025-08-07 | 26.19 | $26.27 | 2600 |
| 2025-08-06 | 26.18 | $26.27 | 4621 |
| 2025-08-05 | 26.17 | $26.23 | 4621 |
| 2025-08-04 | 26.17 | $26.24 | 7100 |
| 2025-08-01 | 26.16 | $26.19 | 6708 |
| 2025-07-31 | 26.16 | $26.20 | 11700 |
| 2025-07-30 | 26.15 | $26.22 | 17515 |
| 2025-07-29 | 26.14 | $26.25 | 24249 |
| 2025-07-28 | 26.13 | $26.27 | 24725 |
| 2025-07-25 | 26.12 | $26.28 | 19900 |
| 2025-07-24 | 26.10 | $26.24 | 12917 |
| 2025-07-23 | 26.09 | $26.19 | 23048 |
| 2025-07-22 | 26.08 | $26.19 | 40500 |
| 2025-07-21 | 26.06 | $26.19 | 43720 |
| 2025-07-18 | 26.05 | $26.16 | 26800 |
| 2025-07-17 | 26.04 | $26.16 | 14814 |
| 2025-07-16 | 26.03 | $26.16 | 28006 |
| 2025-07-15 | 26.01 | $26.13 | 18825 |
| 2025-07-14 | 26.00 | $26.14 | 46036 |
| 2025-07-11 | 25.99 | $26.12 | 3800 |
| 2025-07-10 | 25.97 | $26.14 | 14800 |
| 2025-07-09 | 25.95 | $26.11 | 14500 |
| 2025-07-08 | 25.94 | $26.10 | 2624 |
| 2025-07-07 | 25.92 | $26.09 | 16615 |
| 2025-07-03 | 25.90 | $26.15 | 5400 |
| 2025-07-02 | 25.88 | $26.12 | 55912 |
| 2025-07-01 | 25.85 | $26.11 | 253600 |
| 2025-06-30 | 25.82 | $26.07 | 10500 |
| 2025-06-27 | 25.80 | $26.08 | 13400 |
| 2025-06-26 | 25.77 | $26.03 | 2300 |
| 2025-06-25 | 25.74 | $26.03 | 900 |
| 2025-06-24 | 25.71 | $26.02 | 7800 |
| 2025-06-23 | 25.68 | $25.94 | 1228 |
| 2025-06-20 | 25.65 | $25.81 | 2425 |
| 2025-06-18 | 25.63 | $25.80 | 500 |
| 2025-06-17 | 25.62 | $25.76 | 221 |
| 2025-06-16 | 25.60 | $25.88 | 900 |
| 2025-06-13 | 25.57 | $25.73 | 1500 |
| 2025-06-12 | 25.56 | $25.81 | 2620 |
| 2025-06-11 | 25.53 | $25.82 | 36037 |
| 2025-06-10 | 25.50 | $25.84 | 2611 |
| 2025-06-09 | 25.46 | $25.78 | 808 |
| 2025-06-06 | 25.43 | $25.75 | 4170 |
| 2025-06-05 | 25.40 | $25.65 | 4200 |
| 2025-06-04 | 25.37 | $25.67 | 2711 |
| 2025-06-03 | 25.34 | $25.65 | 3838 |
| 2025-06-02 | 25.31 | $25.57 | 5600 |
| 2025-05-30 | 25.28 | $25.54 | 974 |
| 2025-05-29 | 25.25 | $25.51 | 1000 |
| 2025-05-28 | 25.22 | $25.47 | 645 |
| 2025-05-27 | 25.20 | $25.53 | 2400 |
| 2025-05-23 | 25.16 | $25.28 | 700 |
| 2025-05-22 | 25.15 | $25.36 | 10000 |
| 2025-05-21 | 25.13 | $25.35 | 1534 |
| 2025-05-20 | 25.10 | $25.51 | 7900 |
| 2025-05-19 | 25.06 | $25.54 | 11900 |
| 2025-05-16 | 25.01 | $25.56 | 636 |
| 2025-05-15 | 24.95 | $25.44 | 1900 |
| 2025-05-14 | 24.90 | $25.43 | 200 |
| 2025-05-13 | 24.84 | $25.43 | 27242 |
| 2025-05-12 | 24.78 | $25.32 | 6116 |
| 2025-05-09 | 24.73 | $24.91 | 520 |
| 2025-05-08 | 24.71 | $24.94 | 6500 |
| 2025-05-07 | 24.68 | $24.85 | 421 |
| 2025-05-06 | 24.66 | $24.83 | 548 |
| 2025-05-05 | 24.65 | $24.92 | 8900 |
| 2025-05-02 | 24.62 | $25.00 | 210 |
| 2025-05-01 | 24.58 | $24.83 | 11900 |
| 2025-04-30 | 24.55 | $24.79 | 4409 |
| 2025-04-29 | 24.53 | $24.72 | 500 |
| 2025-04-28 | 24.51 | $24.67 | 11903 |
| 2025-04-25 | 24.49 | $24.64 | 300 |
| 2025-04-24 | 24.47 | $24.57 | 9440 |
| 2025-04-23 | 24.46 | $24.39 | 9440 |
| 2025-04-22 | 24.47 | $24.24 | 3131 |
| 2025-04-21 | 24.50 | $24.09 | 908 |
| 2025-04-17 | 24.54 | $24.24 | 800 |
| 2025-04-16 | 24.57 | $24.26 | 14600 |
| 2025-04-15 | 24.60 | $24.46 | 7723 |
| 2025-04-14 | 24.62 | $24.50 | 3945 |
| 2025-04-11 | 24.63 | $24.51 | 2212 |
| 2025-04-10 | 24.64 | $24.39 | 4600 |
| 2025-04-09 | 24.67 | $24.64 | 12425 |
| 2025-04-08 | 24.67 | $24.05 | 14800 |
| 2025-04-07 | 24.74 | $24.10 | 1800 |
| 2025-04-04 | 24.81 | $24.07 | 2100 |
| 2025-04-03 | 24.88 | $24.46 | 1419 |
| 2025-04-02 | 24.93 | $24.93 | 1025 |
| 2025-04-01 | 24.93 | $24.85 | 18026 |
| 2025-03-31 | 24.94 | $24.81 | 1400 |
| 2025-03-28 | 24.95 | $24.75 | 9337 |
| 2025-03-27 | 24.97 | $24.94 | 1800 |
| 2025-03-26 | 24.97 | $24.96 | 5100 |
| 2025-03-25 | 24.97 | $25.07 | 600 |
| 2025-03-24 | 24.96 | $25.05 | — |
| 2025-03-21 | 24.95 | $24.86 | 142 |
| 2025-03-20 | 24.96 | $24.85 | 330 |
| 2025-03-19 | 24.98 | $24.89 | 212 |
| 2025-03-18 | 24.99 | $24.78 | 1007 |
| 2025-03-17 | 25.01 | $24.89 | 5500 |
| 2025-03-14 | 25.02 | $24.83 | 300 |
| 2025-03-13 | 25.04 | $24.63 | 3913 |
| 2025-03-12 | 25.08 | $24.77 | 1109 |
| 2025-03-11 | 25.11 | $24.75 | 17700 |
| 2025-03-10 | 25.15 | $24.80 | 500 |
| 2025-03-07 | 25.19 | $25.04 | 1800 |
| 2025-03-06 | 25.21 | $25.01 | 2700 |
| 2025-03-05 | 25.23 | $25.13 | 6100 |
| 2025-03-04 | 25.24 | $25.04 | 1919 |
| 2025-03-03 | 25.26 | $25.09 | 3533 |
| 2025-02-28 | 25.28 | $25.25 | 1100 |
| 2025-02-27 | 25.28 | $25.14 | 200 |
| 2025-02-26 | 25.29 | $25.25 | 804 |
| 2025-02-25 | 25.30 | $25.25 | 342 |
| 2025-02-24 | 25.30 | $25.29 | 2400 |
| 2025-02-21 | 25.30 | $25.32 | 2100 |
| 2025-02-20 | 25.30 | $25.42 | — |
| 2025-02-19 | 25.29 | $25.39 | 13600 |
| 2025-02-18 | 25.28 | $25.39 | 147 |
| 2025-02-14 | 25.27 | $25.39 | 3600 |
| 2025-02-13 | 25.25 | $25.35 | 500 |
| 2025-02-12 | 25.24 | $25.30 | 300 |
| 2025-02-11 | 25.24 | $25.33 | 100 |
| 2025-02-10 | 25.23 | $25.29 | 2900 |
| 2025-02-07 | 25.22 | $25.28 | 400 |
| 2025-02-06 | 25.22 | $25.31 | 1125 |
| 2025-02-05 | 25.21 | $25.27 | 33533 |
| 2025-02-04 | 25.20 | $25.27 | 1349 |
| 2025-02-03 | 25.19 | $25.16 | 4526 |
| 2025-01-31 | 25.19 | $25.27 | 825 |
| 2025-01-30 | 25.19 | $25.26 | 500 |
| 2025-01-29 | 25.18 | $25.26 | 746 |
| 2025-01-28 | 25.17 | $25.27 | 2022 |
| 2025-01-27 | 25.16 | $25.21 | 300 |
| 2025-01-24 | 25.15 | $25.31 | 300 |
| 2025-01-23 | 25.14 | $25.31 | 7621 |
| 2025-01-22 | 25.12 | $25.30 | 300 |
| 2025-01-21 | 25.10 | $25.26 | 830 |
| 2025-01-17 | 25.08 | $25.21 | 1200 |
| 2025-01-16 | 25.07 | $25.16 | 605 |
| 2025-01-15 | 25.06 | $25.13 | 1229 |
| 2025-01-14 | 25.05 | $25.02 | 1300 |
| 2025-01-13 | 25.06 | $25.01 | 2100 |
| 2025-01-10 | 25.06 | $24.97 | 21514 |
| 2025-01-08 | 25.07 | $25.09 | 3632 |
| 2025-01-07 | 25.07 | $25.07 | 1200 |
| 2025-01-06 | 25.07 | $25.12 | 2300 |
| 2025-01-03 | 25.06 | $25.10 | 2000 |
| 2025-01-02 | 25.06 | $25.06 | 3300 |
| 2024-12-31 | 25.06 | $25.03 | 100 |
| 2024-12-30 | 25.06 | $25.06 | 1500 |
| 2024-12-27 | 25.06 | $25.11 | 600 |
| 2024-12-26 | 25.06 | $25.14 | 11300 |
| 2024-12-24 | 25.05 | $25.13 | 100 |
| 2024-12-23 | 25.04 | $25.06 | 3500 |
| 2024-12-20 | 25.04 | $25.00 | 508 |
| 2024-12-19 | 25.04 | $24.95 | 5333 |
| 2024-12-18 | 25.05 | $24.98 | 300 |
| 2024-12-17 | 25.06 | $25.13 | 201 |
| 2024-12-16 | 25.05 | $25.14 | 4425 |
| 2024-12-13 | 25.04 | $25.11 | 700 |
| 2024-12-12 | 25.04 | $25.12 | 1129 |
| 2024-12-11 | 25.03 | $25.12 | 2200 |
| 2024-12-10 | 25.02 | $25.09 | 311 |
| 2024-12-09 | 25.01 | $25.09 | 201 |
| 2024-12-06 | 25.00 | $25.11 | 700 |
| 2024-12-05 | 24.99 | $25.10 | 1900 |
| 2024-12-04 | 24.98 | $25.11 | 117 |
| 2024-12-03 | 24.97 | $25.08 | 600 |
| 2024-12-02 | 24.95 | $25.01 | 4100 |
| 2024-11-29 | 24.95 | $25.07 | 833 |
| 2024-11-27 | 24.93 | $25.03 | 443 |
| 2024-11-26 | 24.92 | $25.04 | 4300 |
| 2024-11-25 | 24.91 | $25.02 | 6901 |
| 2024-11-22 | 24.90 | $25.00 | 200 |
| 2024-11-21 | 24.89 | $24.96 | 100 |
| 2024-11-20 | 24.88 | $24.95 | 5620 |
| 2024-11-19 | 24.88 | $24.93 | 3300 |
| 2024-11-18 | 24.87 | $24.88 | 600 |
| 2024-11-15 | 24.87 | $24.88 | 128 |
| 2024-11-14 | 24.87 | $24.96 | 100 |
| 2024-11-13 | 24.86 | $24.98 | 100 |
| 2024-11-12 | 24.85 | $24.96 | 100 |
| 2024-11-11 | 24.83 | $25.01 | 1000 |
| 2024-11-08 | 24.81 | $24.98 | 300 |
| 2024-11-07 | 24.80 | $24.95 | 300 |
| 2024-11-06 | 24.78 | $24.92 | 4524 |
| 2024-11-05 | 24.77 | $24.78 | 1000 |
| 2024-11-04 | 24.76 | $24.72 | 100 |
| 2024-11-01 | 24.77 | $24.74 | 38200 |
| 2024-10-31 | 24.77 | $24.74 | 22800 |
| 2024-10-30 | 24.78 | $24.82 | 314 |
| 2024-10-29 | 24.77 | $24.85 | 100 |
| 2024-10-28 | 24.76 | $24.84 | 300 |
| 2024-10-25 | 24.75 | $24.82 | 2030 |
| 2024-10-24 | 24.75 | $24.82 | 222 |
| 2024-10-23 | 24.74 | $24.75 | 2300 |
| 2024-10-22 | 24.74 | $24.87 | 1130 |
| 2024-10-21 | 24.73 | $24.80 | 200 |
| 2024-10-18 | 24.72 | $24.83 | 100 |
| 2024-10-17 | 24.71 | $24.81 | 3300 |
| 2024-10-16 | 24.70 | $24.81 | 1126 |
| 2024-10-15 | 24.68 | $24.75 | 700 |
| 2024-10-14 | 24.68 | $24.81 | 605 |
| 2024-10-11 | 24.66 | $24.77 | 200 |
| 2024-10-10 | 24.65 | $24.74 | 1903 |
| 2024-10-09 | 24.64 | $24.72 | 10445 |
| 2024-10-08 | 24.63 | $24.72 | 1700 |
| 2024-10-07 | 24.62 | $24.63 | 1220 |
| 2024-10-04 | 24.62 | $24.71 | 100 |
| 2024-10-03 | 24.61 | $24.68 | 300 |
| 2024-10-02 | 24.61 | $24.69 | 100 |
| 2024-10-01 | 24.60 | $24.64 | 24500 |
| 2024-09-30 | 24.59 | $24.72 | 900 |
| 2024-09-27 | 24.58 | $24.72 | 1000 |
| 2024-09-26 | 24.57 | $24.71 | 300 |
| 2024-09-25 | 24.55 | $24.79 | 6900 |
| 2024-09-24 | 24.53 | $24.75 | 10700 |
| 2024-09-23 | 24.50 | $24.69 | 824 |
| 2024-09-20 | 24.48 | $24.67 | 2600 |
| 2024-09-19 | 24.46 | $24.71 | 5700 |
| 2024-09-18 | 24.44 | $24.56 | 1000 |
| 2024-09-17 | 24.42 | $24.57 | 5000 |
| 2024-09-16 | 24.41 | $24.57 | 1602 |
| 2024-09-13 | 24.39 | $24.51 | 36285 |
| 2024-09-12 | 24.38 | $24.53 | 3012 |
| 2024-09-11 | 24.36 | $24.42 | 300 |
| 2024-09-10 | 24.36 | $24.41 | 1519 |
| 2024-09-09 | 24.35 | $24.38 | 1237 |
| 2024-09-06 | 24.35 | $24.30 | 7100 |
| 2024-09-05 | 24.35 | $24.35 | 1111 |
| 2024-09-04 | 24.35 | $24.39 | 4238 |
| 2024-09-03 | 24.35 | $24.41 | 18507 |
| 2024-08-30 | 24.34 | $24.53 | 1785 |
| 2024-08-29 | 24.32 | $24.46 | 2721 |
| 2024-08-28 | 24.31 | $24.46 | 5128 |
| 2024-08-27 | 24.29 | $24.47 | 1400 |
| 2024-08-26 | 24.27 | $24.48 | 19608 |
| 2024-08-23 | 24.25 | $24.46 | 700 |
| 2024-08-22 | 24.23 | $24.37 | 300 |
| 2024-08-21 | 24.22 | $24.44 | 200 |
| 2024-08-20 | 24.19 | $24.43 | 1200 |
| 2024-08-19 | 24.17 | $24.38 | 1900 |
| 2024-08-16 | 24.15 | $24.33 | 3640 |
| 2024-08-15 | 24.13 | $24.33 | 43500 |
| 2024-08-14 | 24.10 | $24.21 | 6600 |
| 2024-08-13 | 24.09 | $24.23 | 37323 |
| 2024-08-12 | 24.08 | $24.06 | 36205 |
| 2024-08-09 | 24.08 | $24.06 | 5100 |
| 2024-08-08 | 24.08 | $24.04 | 5400 |
| 2024-08-07 | 24.09 | $23.95 | 30800 |
| 2024-08-06 | 24.10 | $23.99 | 26341 |
| 2024-08-05 | 24.11 | $23.95 | 38400 |
| 2024-08-02 | 24.13 | $24.07 | 21842 |
| 2024-08-01 | 24.14 | $24.13 | 93800 |
| 2024-07-31 | 24.14 | $24.19 | 16900 |
| 2024-07-30 | 24.13 | $24.08 | 15635 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
27.73
2026-07-24
Close Price
$27.69
Vol: 7
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.07
Average
25.96
Maximum
27.74
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 27.73 | $27.69 | 7 |
| 2026-07-23 | 27.73 | $27.67 | 25700 |
| 2026-07-22 | 27.74 | $27.75 | 18034 |
| 2026-07-21 | 27.73 | $27.74 | 4300 |
| 2026-07-20 | 27.73 | $27.72 | 33600 |
| 2026-07-17 | 27.73 | $27.72 | 1120 |
| 2026-07-16 | 27.72 | $27.76 | 21844 |
| 2026-07-15 | 27.72 | $27.79 | 4943 |
| 2026-07-14 | 27.71 | $27.78 | 12648 |
| 2026-07-13 | 27.70 | $27.73 | 13336 |
| 2026-07-10 | 27.69 | $27.75 | 8300 |
| 2026-07-09 | 27.68 | $27.76 | 8001 |
| 2026-07-08 | 27.67 | $27.70 | 7800 |
| 2026-07-07 | 27.67 | $27.73 | 7515 |
| 2026-07-06 | 27.66 | $27.74 | 8310 |
| 2026-07-02 | 27.65 | $27.69 | 42073 |
| 2026-07-01 | 27.64 | $27.68 | 174948 |
| 2026-06-30 | 27.64 | $27.67 | 17000 |
| 2026-06-29 | 27.63 | $27.67 | 843 |
| 2026-06-26 | 27.63 | $27.65 | 100 |
| 2026-06-25 | 27.62 | $27.64 | 1917 |
| 2026-06-24 | 27.62 | $27.66 | 206 |
| 2026-06-23 | 27.61 | $27.66 | — |
| 2026-06-22 | 27.61 | $27.65 | 1614 |
| 2026-06-18 | 27.60 | $27.65 | 1614 |
| 2026-06-17 | 27.59 | $27.61 | 428 |
| 2026-06-16 | 27.59 | $27.60 | 1400 |
| 2026-06-15 | 27.58 | $27.63 | 5826 |
| 2026-06-12 | 27.58 | $27.62 | 1600 |
| 2026-06-11 | 27.57 | $27.59 | 1809 |
| 2026-06-10 | 27.57 | $27.57 | 700 |
| 2026-06-09 | 27.56 | $27.60 | 224 |
| 2026-06-08 | 27.56 | $27.60 | 221 |
| 2026-06-05 | 27.55 | $27.58 | 727 |
| 2026-06-04 | 27.55 | $27.62 | 1600 |
| 2026-06-03 | 27.54 | $27.59 | 1734 |
| 2026-06-02 | 27.53 | $27.58 | 408 |
| 2026-06-01 | 27.52 | $27.56 | 3500 |
| 2026-05-29 | 27.52 | $27.55 | 9400 |
| 2026-05-28 | 27.51 | $27.54 | 5347 |
| 2026-05-27 | 27.50 | $27.55 | 1500 |
| 2026-05-26 | 27.50 | $27.55 | 1135 |
| 2026-05-22 | 27.49 | $27.53 | 534 |
| 2026-05-21 | 27.48 | $27.52 | 16654 |
| 2026-05-20 | 27.47 | $27.53 | 16700 |
| 2026-05-19 | 27.46 | $27.51 | 100 |
| 2026-05-18 | 27.45 | $27.50 | 733 |
| 2026-05-15 | 27.45 | $27.49 | 733 |
| 2026-05-14 | 27.44 | $27.49 | 6400 |
| 2026-05-13 | 27.43 | $27.48 | 1700 |
| 2026-05-12 | 27.42 | $27.50 | 400 |
| 2026-05-11 | 27.41 | $27.47 | 39 |
| 2026-05-08 | 27.40 | $27.46 | 100 |
| 2026-05-07 | 27.39 | $27.45 | 10000 |
| 2026-05-06 | 27.38 | $27.48 | 600 |
| 2026-05-05 | 27.36 | $27.46 | 3710 |
| 2026-05-04 | 27.35 | $27.40 | 1500 |
| 2026-05-01 | 27.33 | $27.42 | 3900 |
| 2026-04-30 | 27.32 | $27.40 | 2200 |
| 2026-04-29 | 27.30 | $27.36 | 1300 |
| 2026-04-28 | 27.29 | $27.36 | 300 |
| 2026-04-27 | 27.27 | $27.37 | 130 |
| 2026-04-24 | 27.25 | $27.36 | 130 |
| 2026-04-23 | 27.22 | $27.31 | 2299 |
| 2026-04-22 | 27.20 | $27.35 | 3021 |
| 2026-04-21 | 27.18 | $27.33 | 1142 |
| 2026-04-20 | 27.15 | $27.34 | 1142 |
| 2026-04-17 | 27.12 | $27.35 | 3944 |
| 2026-04-16 | 27.09 | $27.31 | 3944 |
| 2026-04-15 | 27.06 | $27.31 | 2500 |
| 2026-04-14 | 27.03 | $27.25 | 5549 |
| 2026-04-13 | 27.00 | $27.21 | 4345 |
| 2026-04-10 | 26.97 | $27.19 | 588 |
| 2026-04-09 | 26.95 | $27.18 | 1350 |
| 2026-04-08 | 26.93 | $27.13 | 1467 |
| 2026-04-07 | 26.91 | $26.97 | 1500 |
| 2026-04-06 | 26.90 | $26.96 | 1000 |
| 2026-04-02 | 26.90 | $26.95 | 350 |
| 2026-04-01 | 26.90 | $26.96 | 700 |
| 2026-03-31 | 26.90 | $26.87 | 907 |
| 2026-03-30 | 26.91 | $26.72 | 400 |
| 2026-03-27 | 26.93 | $26.76 | 500 |
| 2026-03-26 | 26.95 | $26.82 | 500 |
| 2026-03-25 | 26.97 | $26.96 | 204 |
| 2026-03-24 | 26.97 | $26.89 | 900 |
| 2026-03-23 | 26.98 | $26.94 | 533 |
| 2026-03-20 | 26.99 | $26.86 | 100 |
| 2026-03-19 | 27.01 | $26.94 | 1300 |
| 2026-03-18 | 27.01 | $26.95 | 100 |
| 2026-03-17 | 27.02 | $27.02 | 100 |
| 2026-03-16 | 27.02 | $27.00 | 100 |
| 2026-03-13 | 27.03 | $26.94 | 100 |
| 2026-03-12 | 27.04 | $26.97 | 102 |
| 2026-03-11 | 27.04 | $27.03 | 839 |
| 2026-03-10 | 27.05 | $27.04 | 839 |
| 2026-03-09 | 27.05 | $27.03 | 2005 |
| 2026-03-06 | 27.05 | $27.00 | 5778 |
| 2026-03-05 | 27.05 | $27.03 | 5800 |
| 2026-03-04 | 27.05 | $27.08 | 2948 |
| 2026-03-03 | 27.05 | $27.02 | 3200 |
| 2026-03-02 | 27.05 | $27.08 | 3600 |
| 2026-02-27 | 27.04 | $27.08 | 3613 |
| 2026-02-26 | 27.04 | $27.08 | 100 |
| 2026-02-25 | 27.03 | $27.10 | 2503 |
| 2026-02-24 | 27.03 | $27.05 | 2152 |
| 2026-02-23 | 27.02 | $26.99 | 2200 |
| 2026-02-20 | 27.03 | $27.06 | 1024 |
| 2026-02-19 | 27.02 | $27.03 | 300 |
| 2026-02-18 | 27.02 | $27.05 | 2100 |
| 2026-02-17 | 27.02 | $27.02 | 400 |
| 2026-02-13 | 27.02 | $27.02 | 400 |
| 2026-02-12 | 27.01 | $27.00 | 980 |
| 2026-02-11 | 27.01 | $27.06 | 2357 |
| 2026-02-10 | 27.01 | $27.06 | 2400 |
| 2026-02-09 | 27.00 | $27.02 | 7733 |
| 2026-02-06 | 27.00 | $27.04 | 24700 |
| 2026-02-05 | 26.99 | $26.96 | 11826 |
| 2026-02-04 | 27.00 | $26.98 | 5600 |
| 2026-02-03 | 27.00 | $27.01 | 998 |
| 2026-02-02 | 26.99 | $27.02 | 1700 |
| 2026-01-30 | 26.99 | $27.03 | 910 |
| 2026-01-29 | 26.98 | $27.01 | 2800 |
| 2026-01-28 | 26.98 | $27.03 | 1613 |
| 2026-01-27 | 26.97 | $27.01 | 1312 |
| 2026-01-26 | 26.96 | $27.00 | 10100 |
| 2026-01-23 | 26.96 | $27.00 | 2331 |
| 2026-01-22 | 26.95 | $26.99 | 12713 |
| 2026-01-21 | 26.95 | $26.97 | 10733 |
| 2026-01-20 | 26.94 | $26.92 | 2400 |
| 2026-01-16 | 26.94 | $26.97 | 17500 |
| 2026-01-15 | 26.94 | $26.97 | 1601 |
| 2026-01-14 | 26.93 | $26.96 | 200 |
| 2026-01-13 | 26.93 | $26.98 | 1726 |
| 2026-01-12 | 26.92 | $26.97 | 1726 |
| 2026-01-09 | 26.91 | $26.97 | 1026 |
| 2026-01-08 | 26.90 | $26.94 | 2800 |
| 2026-01-07 | 26.89 | $26.93 | 513 |
| 2026-01-06 | 26.89 | $26.94 | 400 |
| 2026-01-05 | 26.88 | $26.94 | 2398 |
| 2026-01-02 | 26.87 | $26.90 | 3300 |
| 2025-12-31 | 26.87 | $26.89 | 6276 |
| 2025-12-30 | 26.86 | $26.90 | 6300 |
| 2025-12-29 | 26.85 | $26.92 | 7600 |
| 2025-12-26 | 26.84 | $26.91 | 400 |
| 2025-12-24 | 26.83 | $26.92 | 1989 |
| 2025-12-23 | 26.82 | $26.88 | 2000 |
| 2025-12-22 | 26.81 | $26.87 | 326 |
| 2025-12-19 | 26.81 | $26.85 | 1147 |
| 2025-12-18 | 26.80 | $26.81 | 915 |
| 2025-12-17 | 26.79 | $26.79 | 917 |
| 2025-12-16 | 26.79 | $26.81 | 1141 |
| 2025-12-15 | 26.78 | $26.84 | 3300 |
| 2025-12-12 | 26.77 | $26.80 | 1730 |
| 2025-12-11 | 26.76 | $26.85 | 1730 |
| 2025-12-10 | 26.74 | $26.84 | 4077 |
| 2025-12-09 | 26.73 | $26.81 | 4100 |
| 2025-12-08 | 26.72 | $26.81 | 5900 |
| 2025-12-05 | 26.70 | $26.82 | 1200 |
| 2025-12-04 | 26.69 | $26.78 | 3200 |
| 2025-12-03 | 26.68 | $26.79 | 106 |
| 2025-12-02 | 26.67 | $26.74 | 437 |
| 2025-12-01 | 26.66 | $26.76 | 251 |
| 2025-11-28 | 26.65 | $26.76 | 400 |
| 2025-11-26 | 26.64 | $26.71 | 300 |
| 2025-11-25 | 26.63 | $26.68 | 1605 |
| 2025-11-24 | 26.63 | $26.64 | 4600 |
| 2025-11-21 | 26.63 | $26.61 | 1300 |
| 2025-11-20 | 26.64 | $26.54 | 1100 |
| 2025-11-19 | 26.65 | $26.59 | 3919 |
| 2025-11-18 | 26.66 | $26.58 | 700 |
| 2025-11-17 | 26.67 | $26.60 | 2100 |
| 2025-11-14 | 26.67 | $26.63 | 646 |
| 2025-11-13 | 26.68 | $26.62 | 104 |
| 2025-11-12 | 26.68 | $26.69 | 9200 |
| 2025-11-11 | 26.68 | $26.68 | 1100 |
| 2025-11-10 | 26.68 | $26.68 | 1200 |
| 2025-11-07 | 26.68 | $26.62 | 320 |
| 2025-11-06 | 26.69 | $26.63 | 2338 |
| 2025-11-05 | 26.69 | $26.69 | 900 |
| 2025-11-04 | 26.69 | $26.68 | 2510 |
| 2025-11-03 | 26.69 | $26.71 | 2510 |
| 2025-10-31 | 26.68 | $26.72 | 2011 |
| 2025-10-30 | 26.68 | $26.71 | 1120 |
| 2025-10-29 | 26.67 | $26.72 | 9400 |
| 2025-10-28 | 26.66 | $26.74 | 400 |
| 2025-10-27 | 26.65 | $26.74 | 1403 |
| 2025-10-24 | 26.64 | $26.71 | 5118 |
| 2025-10-23 | 26.63 | $26.66 | 11822 |
| 2025-10-22 | 26.63 | $26.66 | 2600 |
| 2025-10-21 | 26.63 | $26.68 | 1800 |
| 2025-10-20 | 26.62 | $26.66 | 791 |
| 2025-10-17 | 26.61 | $26.63 | 800 |
| 2025-10-16 | 26.61 | $26.63 | 1900 |
| 2025-10-15 | 26.61 | $26.61 | 6013 |
| 2025-10-14 | 26.60 | $26.61 | 31900 |
| 2025-10-13 | 26.60 | $26.62 | 9808 |
| 2025-10-10 | 26.60 | $26.58 | 9011 |
| 2025-10-09 | 26.60 | $26.63 | 2300 |
| 2025-10-08 | 26.59 | $26.64 | 11684 |
| 2025-10-07 | 26.59 | $26.62 | 11700 |
| 2025-10-06 | 26.58 | $26.62 | 8504 |
| 2025-10-03 | 26.57 | $26.63 | 8400 |
| 2025-10-02 | 26.57 | $26.62 | 4100 |
| 2025-10-01 | 26.56 | $26.62 | 6718 |
| 2025-09-30 | 26.55 | $26.59 | 414 |
| 2025-09-29 | 26.54 | $26.57 | 5852 |
| 2025-09-26 | 26.53 | $26.57 | 5900 |
| 2025-09-25 | 26.53 | $26.54 | 200 |
| 2025-09-24 | 26.52 | $26.55 | 520 |
| 2025-09-23 | 26.51 | $26.57 | 2333 |
| 2025-09-22 | 26.50 | $26.58 | 2333 |
| 2025-09-19 | 26.49 | $26.58 | 200 |
| 2025-09-18 | 26.48 | $26.55 | 600 |
| 2025-09-17 | 26.47 | $26.49 | 600 |
| 2025-09-16 | 26.46 | $26.54 | 2227 |
| 2025-09-15 | 26.45 | $26.54 | 1900 |
| 2025-09-12 | 26.44 | $26.53 | 1600 |
| 2025-09-11 | 26.42 | $26.53 | 5428 |
| 2025-09-10 | 26.41 | $26.49 | 7400 |
| 2025-09-09 | 26.40 | $26.47 | 2916 |
| 2025-09-08 | 26.39 | $26.44 | 500 |
| 2025-09-05 | 26.38 | $26.45 | 5625 |
| 2025-09-04 | 26.37 | $26.43 | 444 |
| 2025-09-03 | 26.37 | $26.40 | 1736 |
| 2025-09-02 | 26.36 | $26.37 | 8700 |
| 2025-08-29 | 26.36 | $26.35 | 11422 |
| 2025-08-28 | 26.35 | $26.41 | 3012 |
| 2025-08-27 | 26.34 | $26.39 | 4200 |
| 2025-08-26 | 26.34 | $26.39 | 4100 |
| 2025-08-25 | 26.33 | $26.38 | 13800 |
| 2025-08-22 | 26.32 | $26.39 | 10600 |
| 2025-08-21 | 26.31 | $26.33 | 5350 |
| 2025-08-20 | 26.30 | $26.34 | 5400 |
| 2025-08-19 | 26.30 | $26.33 | 2600 |
| 2025-08-18 | 26.29 | $26.33 | 8100 |
| 2025-08-15 | 26.29 | $26.35 | 1100 |
| 2025-08-14 | 26.28 | $26.36 | 224 |
| 2025-08-13 | 26.27 | $26.36 | 5281 |
| 2025-08-12 | 26.25 | $26.34 | 5300 |
| 2025-08-11 | 26.24 | $26.28 | 8908 |
| 2025-08-08 | 26.24 | $26.30 | 8908 |
| 2025-08-07 | 26.23 | $26.27 | 2600 |
| 2025-08-06 | 26.22 | $26.27 | 4621 |
| 2025-08-05 | 26.21 | $26.23 | 4621 |
| 2025-08-04 | 26.21 | $26.24 | 7100 |
| 2025-08-01 | 26.20 | $26.19 | 6708 |
| 2025-07-31 | 26.20 | $26.20 | 11700 |
| 2025-07-30 | 26.20 | $26.22 | 17515 |
| 2025-07-29 | 26.19 | $26.25 | 24249 |
| 2025-07-28 | 26.18 | $26.27 | 24725 |
| 2025-07-25 | 26.17 | $26.28 | 19900 |
| 2025-07-24 | 26.16 | $26.24 | 12917 |
| 2025-07-23 | 26.15 | $26.19 | 23048 |
| 2025-07-22 | 26.14 | $26.19 | 40500 |
| 2025-07-21 | 26.13 | $26.19 | 43720 |
| 2025-07-18 | 26.12 | $26.16 | 26800 |
| 2025-07-17 | 26.11 | $26.16 | 14814 |
| 2025-07-16 | 26.10 | $26.16 | 28006 |
| 2025-07-15 | 26.09 | $26.13 | 18825 |
| 2025-07-14 | 26.08 | $26.14 | 46036 |
| 2025-07-11 | 26.06 | $26.12 | 3800 |
| 2025-07-10 | 26.05 | $26.14 | 14800 |
| 2025-07-09 | 26.03 | $26.11 | 14500 |
| 2025-07-08 | 26.02 | $26.10 | 2624 |
| 2025-07-07 | 26.00 | $26.09 | 16615 |
| 2025-07-03 | 25.99 | $26.15 | 5400 |
| 2025-07-02 | 25.96 | $26.12 | 55912 |
| 2025-07-01 | 25.94 | $26.11 | 253600 |
| 2025-06-30 | 25.91 | $26.07 | 10500 |
| 2025-06-27 | 25.88 | $26.08 | 13400 |
| 2025-06-26 | 25.86 | $26.03 | 2300 |
| 2025-06-25 | 25.83 | $26.03 | 900 |
| 2025-06-24 | 25.80 | $26.02 | 7800 |
| 2025-06-23 | 25.77 | $25.94 | 1228 |
| 2025-06-20 | 25.74 | $25.81 | 2425 |
| 2025-06-18 | 25.73 | $25.80 | 500 |
| 2025-06-17 | 25.71 | $25.76 | 221 |
| 2025-06-16 | 25.69 | $25.88 | 900 |
| 2025-06-13 | 25.67 | $25.73 | 1500 |
| 2025-06-12 | 25.65 | $25.81 | 2620 |
| 2025-06-11 | 25.63 | $25.82 | 36037 |
| 2025-06-10 | 25.60 | $25.84 | 2611 |
| 2025-06-09 | 25.57 | $25.78 | 808 |
| 2025-06-06 | 25.54 | $25.75 | 4170 |
| 2025-06-05 | 25.51 | $25.65 | 4200 |
| 2025-06-04 | 25.49 | $25.67 | 2711 |
| 2025-06-03 | 25.46 | $25.65 | 3838 |
| 2025-06-02 | 25.43 | $25.57 | 5600 |
| 2025-05-30 | 25.40 | $25.54 | 974 |
| 2025-05-29 | 25.37 | $25.51 | 1000 |
| 2025-05-28 | 25.34 | $25.47 | 645 |
| 2025-05-27 | 25.32 | $25.53 | 2400 |
| 2025-05-23 | 25.28 | $25.28 | 700 |
| 2025-05-22 | 25.26 | $25.36 | 10000 |
| 2025-05-21 | 25.23 | $25.35 | 1534 |
| 2025-05-20 | 25.20 | $25.51 | 7900 |
| 2025-05-19 | 25.15 | $25.54 | 11900 |
| 2025-05-16 | 25.08 | $25.56 | 636 |
| 2025-05-15 | 25.01 | $25.44 | 1900 |
| 2025-05-14 | 24.95 | $25.43 | 200 |
| 2025-05-13 | 24.88 | $25.43 | 27242 |
| 2025-05-12 | 24.81 | $25.32 | 6116 |
| 2025-05-09 | 24.74 | $24.91 | 520 |
| 2025-05-08 | 24.71 | $24.94 | 6500 |
| 2025-05-07 | 24.67 | $24.85 | 421 |
| 2025-05-06 | 24.64 | $24.83 | 548 |
| 2025-05-05 | 24.61 | $24.92 | 8900 |
| 2025-05-02 | 24.57 | $25.00 | 210 |
| 2025-05-01 | 24.51 | $24.83 | 11900 |
| 2025-04-30 | 24.48 | $24.79 | 4409 |
| 2025-04-29 | 24.44 | $24.72 | 500 |
| 2025-04-28 | 24.42 | $24.67 | 11903 |
| 2025-04-25 | 24.40 | $24.64 | 300 |
| 2025-04-24 | 24.38 | $24.57 | 9440 |
| 2025-04-23 | 24.37 | $24.39 | 9440 |
| 2025-04-22 | 24.38 | $24.24 | 3131 |
| 2025-04-21 | 24.41 | $24.09 | 908 |
| 2025-04-17 | 24.46 | $24.24 | 800 |
| 2025-04-16 | 24.50 | $24.26 | 14600 |
| 2025-04-15 | 24.54 | $24.46 | 7723 |
| 2025-04-14 | 24.56 | $24.50 | 3945 |
| 2025-04-11 | 24.57 | $24.51 | 2212 |
| 2025-04-10 | 24.59 | $24.39 | 4600 |
| 2025-04-09 | 24.62 | $24.64 | 12425 |
| 2025-04-08 | 24.63 | $24.05 | 14800 |
| 2025-04-07 | 24.70 | $24.10 | 1800 |
| 2025-04-04 | 24.77 | $24.07 | 2100 |
| 2025-04-03 | 24.84 | $24.46 | 1419 |
| 2025-04-02 | 24.88 | $24.93 | 1025 |
| 2025-04-01 | 24.88 | $24.85 | 18026 |
| 2025-03-31 | 24.88 | $24.81 | 1400 |
| 2025-03-28 | 24.89 | $24.75 | 9337 |
| 2025-03-27 | 24.91 | $24.94 | 1800 |
| 2025-03-26 | 24.91 | $24.96 | 5100 |
| 2025-03-25 | 24.91 | $25.07 | 600 |
| 2025-03-24 | 24.90 | $25.05 | — |
| 2025-03-21 | 24.89 | $24.86 | 142 |
| 2025-03-20 | 24.90 | $24.85 | 330 |
| 2025-03-19 | 24.92 | $24.89 | 212 |
| 2025-03-18 | 24.93 | $24.78 | 1007 |
| 2025-03-17 | 24.96 | $24.89 | 5500 |
| 2025-03-14 | 24.98 | $24.83 | 300 |
| 2025-03-13 | 25.01 | $24.63 | 3913 |
| 2025-03-12 | 25.06 | $24.77 | 1109 |
| 2025-03-11 | 25.11 | $24.75 | 17700 |
| 2025-03-10 | 25.15 | $24.80 | 500 |
| 2025-03-07 | 25.19 | $25.04 | 1800 |
| 2025-03-06 | 25.21 | $25.01 | 2700 |
| 2025-03-05 | 25.24 | $25.13 | 6100 |
| 2025-03-04 | 25.25 | $25.04 | 1919 |
| 2025-03-03 | 25.28 | $25.09 | 3533 |
| 2025-02-28 | 25.30 | $25.25 | 1100 |
| 2025-02-27 | 25.30 | $25.14 | 200 |
| 2025-02-26 | 25.32 | $25.25 | 804 |
| 2025-02-25 | 25.32 | $25.25 | 342 |
| 2025-02-24 | 25.33 | $25.29 | 2400 |
| 2025-02-21 | 25.33 | $25.32 | 2100 |
| 2025-02-20 | 25.33 | $25.42 | — |
| 2025-02-19 | 25.31 | $25.39 | 13600 |
| 2025-02-18 | 25.30 | $25.39 | 147 |
| 2025-02-14 | 25.29 | $25.39 | 3600 |
| 2025-02-13 | 25.28 | $25.35 | 500 |
| 2025-02-12 | 25.27 | $25.30 | 300 |
| 2025-02-11 | 25.27 | $25.33 | 100 |
| 2025-02-10 | 25.26 | $25.29 | 2900 |
| 2025-02-07 | 25.25 | $25.28 | 400 |
| 2025-02-06 | 25.24 | $25.31 | 1125 |
| 2025-02-05 | 25.23 | $25.27 | 33533 |
| 2025-02-04 | 25.22 | $25.27 | 1349 |
| 2025-02-03 | 25.22 | $25.16 | 4526 |
| 2025-01-31 | 25.22 | $25.27 | 825 |
| 2025-01-30 | 25.21 | $25.26 | 500 |
| 2025-01-29 | 25.20 | $25.26 | 746 |
| 2025-01-28 | 25.18 | $25.27 | 2022 |
| 2025-01-27 | 25.17 | $25.21 | 300 |
| 2025-01-24 | 25.16 | $25.31 | 300 |
| 2025-01-23 | 25.14 | $25.31 | 7621 |
| 2025-01-22 | 25.12 | $25.30 | 300 |
| 2025-01-21 | 25.10 | $25.26 | 830 |
| 2025-01-17 | 25.09 | $25.21 | 1200 |
| 2025-01-16 | 25.07 | $25.16 | 605 |
| 2025-01-15 | 25.06 | $25.13 | 1229 |
| 2025-01-14 | 25.06 | $25.02 | 1300 |
| 2025-01-13 | 25.06 | $25.01 | 2100 |
| 2025-01-10 | 25.07 | $24.97 | 21514 |
| 2025-01-08 | 25.08 | $25.09 | 3632 |
| 2025-01-07 | 25.08 | $25.07 | 1200 |
| 2025-01-06 | 25.08 | $25.12 | 2300 |
| 2025-01-03 | 25.08 | $25.10 | 2000 |
| 2025-01-02 | 25.07 | $25.06 | 3300 |
| 2024-12-31 | 25.08 | $25.03 | 100 |
| 2024-12-30 | 25.08 | $25.06 | 1500 |
| 2024-12-27 | 25.08 | $25.11 | 600 |
| 2024-12-26 | 25.08 | $25.14 | 11300 |
| 2024-12-24 | 25.07 | $25.13 | 100 |
| 2024-12-23 | 25.07 | $25.06 | 3500 |
| 2024-12-20 | 25.07 | $25.00 | 508 |
| 2024-12-19 | 25.07 | $24.95 | 5333 |
| 2024-12-18 | 25.08 | $24.98 | 300 |
| 2024-12-17 | 25.09 | $25.13 | 201 |
| 2024-12-16 | 25.08 | $25.14 | 4425 |
| 2024-12-13 | 25.07 | $25.11 | 700 |
| 2024-12-12 | 25.07 | $25.12 | 1129 |
| 2024-12-11 | 25.06 | $25.12 | 2200 |
| 2024-12-10 | 25.05 | $25.09 | 311 |
| 2024-12-09 | 25.04 | $25.09 | 201 |
| 2024-12-06 | 25.03 | $25.11 | 700 |
| 2024-12-05 | 25.02 | $25.10 | 1900 |
| 2024-12-04 | 25.01 | $25.11 | 117 |
| 2024-12-03 | 25.00 | $25.08 | 600 |
| 2024-12-02 | 24.98 | $25.01 | 4100 |
| 2024-11-29 | 24.98 | $25.07 | 833 |
| 2024-11-27 | 24.96 | $25.03 | 443 |
| 2024-11-26 | 24.95 | $25.04 | 4300 |
| 2024-11-25 | 24.94 | $25.02 | 6901 |
| 2024-11-22 | 24.93 | $25.00 | 200 |
| 2024-11-21 | 24.91 | $24.96 | 100 |
| 2024-11-20 | 24.91 | $24.95 | 5620 |
| 2024-11-19 | 24.90 | $24.93 | 3300 |
| 2024-11-18 | 24.89 | $24.88 | 600 |
| 2024-11-15 | 24.89 | $24.88 | 128 |
| 2024-11-14 | 24.89 | $24.96 | 100 |
| 2024-11-13 | 24.88 | $24.98 | 100 |
| 2024-11-12 | 24.86 | $24.96 | 100 |
| 2024-11-11 | 24.85 | $25.01 | 1000 |
| 2024-11-08 | 24.83 | $24.98 | 300 |
| 2024-11-07 | 24.82 | $24.95 | 300 |
| 2024-11-06 | 24.80 | $24.92 | 4524 |
| 2024-11-05 | 24.79 | $24.78 | 1000 |
| 2024-11-04 | 24.79 | $24.72 | 100 |
| 2024-11-01 | 24.80 | $24.74 | 38200 |
| 2024-10-31 | 24.80 | $24.74 | 22800 |
| 2024-10-30 | 24.81 | $24.82 | 314 |
| 2024-10-29 | 24.80 | $24.85 | 100 |
| 2024-10-28 | 24.79 | $24.84 | 300 |
| 2024-10-25 | 24.78 | $24.82 | 2030 |
| 2024-10-24 | 24.78 | $24.82 | 222 |
| 2024-10-23 | 24.77 | $24.75 | 2300 |
| 2024-10-22 | 24.77 | $24.87 | 1130 |
| 2024-10-21 | 24.76 | $24.80 | 200 |
| 2024-10-18 | 24.75 | $24.83 | 100 |
| 2024-10-17 | 24.74 | $24.81 | 3300 |
| 2024-10-16 | 24.73 | $24.81 | 1126 |
| 2024-10-15 | 24.72 | $24.75 | 700 |
| 2024-10-14 | 24.72 | $24.81 | 605 |
| 2024-10-11 | 24.71 | $24.77 | 200 |
| 2024-10-10 | 24.70 | $24.74 | 1903 |
| 2024-10-09 | 24.69 | $24.72 | 10445 |
| 2024-10-08 | 24.68 | $24.72 | 1700 |
| 2024-10-07 | 24.68 | $24.63 | 1220 |
| 2024-10-04 | 24.67 | $24.71 | 100 |
| 2024-10-03 | 24.66 | $24.68 | 300 |
| 2024-10-02 | 24.66 | $24.69 | 100 |
| 2024-10-01 | 24.64 | $24.64 | 24500 |
| 2024-09-30 | 24.64 | $24.72 | 900 |
| 2024-09-27 | 24.62 | $24.72 | 1000 |
| 2024-09-26 | 24.60 | $24.71 | 300 |
| 2024-09-25 | 24.58 | $24.79 | 6900 |
| 2024-09-24 | 24.56 | $24.75 | 10700 |
| 2024-09-23 | 24.53 | $24.69 | 824 |
| 2024-09-20 | 24.51 | $24.67 | 2600 |
| 2024-09-19 | 24.49 | $24.71 | 5700 |
| 2024-09-18 | 24.47 | $24.56 | 1000 |
| 2024-09-17 | 24.46 | $24.57 | 5000 |
| 2024-09-16 | 24.45 | $24.57 | 1602 |
| 2024-09-13 | 24.43 | $24.51 | 36285 |
| 2024-09-12 | 24.42 | $24.53 | 3012 |
| 2024-09-11 | 24.41 | $24.42 | 300 |
| 2024-09-10 | 24.41 | $24.41 | 1519 |
| 2024-09-09 | 24.40 | $24.38 | 1237 |
| 2024-09-06 | 24.40 | $24.30 | 7100 |
| 2024-09-05 | 24.41 | $24.35 | 1111 |
| 2024-09-04 | 24.40 | $24.39 | 4238 |
| 2024-09-03 | 24.40 | $24.41 | 18507 |
| 2024-08-30 | 24.38 | $24.53 | 1785 |
| 2024-08-29 | 24.36 | $24.46 | 2721 |
| 2024-08-28 | 24.34 | $24.46 | 5128 |
| 2024-08-27 | 24.32 | $24.47 | 1400 |
| 2024-08-26 | 24.29 | $24.48 | 19608 |
| 2024-08-23 | 24.26 | $24.46 | 700 |
| 2024-08-22 | 24.24 | $24.37 | 300 |
| 2024-08-21 | 24.21 | $24.44 | 200 |
| 2024-08-20 | 24.19 | $24.43 | 1200 |
| 2024-08-19 | 24.16 | $24.38 | 1900 |
| 2024-08-16 | 24.13 | $24.33 | 3640 |
| 2024-08-15 | 24.11 | $24.33 | 43500 |
| 2024-08-14 | 24.09 | $24.21 | 6600 |
| 2024-08-13 | 24.08 | $24.23 | 37323 |
| 2024-08-12 | 24.07 | $24.06 | 36205 |
| 2024-08-09 | 24.07 | $24.06 | 5100 |
| 2024-08-08 | 24.08 | $24.04 | 5400 |
| 2024-08-07 | 24.09 | $23.95 | 30800 |
| 2024-08-06 | 24.11 | $23.99 | 26341 |
| 2024-08-05 | 24.12 | $23.95 | 38400 |
| 2024-08-02 | 24.14 | $24.07 | 21842 |
| 2024-08-01 | 24.15 | $24.13 | 93800 |
| 2024-07-31 | 24.16 | $24.19 | 16900 |
| 2024-07-30 | 24.16 | $24.08 | 15635 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
27.75
2026-07-24
Close Price
$27.69
Vol: 7
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
24.05
Average
26.00
Maximum
27.77
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 27.75 | $27.69 | 7 |
| 2026-07-23 | 27.76 | $27.67 | 25700 |
| 2026-07-22 | 27.77 | $27.75 | 18034 |
| 2026-07-21 | 27.77 | $27.74 | 4300 |
| 2026-07-20 | 27.77 | $27.72 | 33600 |
| 2026-07-17 | 27.77 | $27.72 | 1120 |
| 2026-07-16 | 27.77 | $27.76 | 21844 |
| 2026-07-15 | 27.77 | $27.79 | 4943 |
| 2026-07-14 | 27.76 | $27.78 | 12648 |
| 2026-07-13 | 27.75 | $27.73 | 13336 |
| 2026-07-10 | 27.74 | $27.75 | 8300 |
| 2026-07-09 | 27.73 | $27.76 | 8001 |
| 2026-07-08 | 27.72 | $27.70 | 7800 |
| 2026-07-07 | 27.72 | $27.73 | 7515 |
| 2026-07-06 | 27.71 | $27.74 | 8310 |
| 2026-07-02 | 27.69 | $27.69 | 42073 |
| 2026-07-01 | 27.69 | $27.68 | 174948 |
| 2026-06-30 | 27.68 | $27.67 | 17000 |
| 2026-06-29 | 27.68 | $27.67 | 843 |
| 2026-06-26 | 27.67 | $27.65 | 100 |
| 2026-06-25 | 27.67 | $27.64 | 1917 |
| 2026-06-24 | 27.67 | $27.66 | 206 |
| 2026-06-23 | 27.66 | $27.66 | — |
| 2026-06-22 | 27.65 | $27.65 | 1614 |
| 2026-06-18 | 27.65 | $27.65 | 1614 |
| 2026-06-17 | 27.64 | $27.61 | 428 |
| 2026-06-16 | 27.64 | $27.60 | 1400 |
| 2026-06-15 | 27.64 | $27.63 | 5826 |
| 2026-06-12 | 27.63 | $27.62 | 1600 |
| 2026-06-11 | 27.62 | $27.59 | 1809 |
| 2026-06-10 | 27.62 | $27.57 | 700 |
| 2026-06-09 | 27.62 | $27.60 | 224 |
| 2026-06-08 | 27.62 | $27.60 | 221 |
| 2026-06-05 | 27.61 | $27.58 | 727 |
| 2026-06-04 | 27.61 | $27.62 | 1600 |
| 2026-06-03 | 27.60 | $27.59 | 1734 |
| 2026-06-02 | 27.59 | $27.58 | 408 |
| 2026-06-01 | 27.58 | $27.56 | 3500 |
| 2026-05-29 | 27.58 | $27.55 | 9400 |
| 2026-05-28 | 27.57 | $27.54 | 5347 |
| 2026-05-27 | 27.57 | $27.55 | 1500 |
| 2026-05-26 | 27.56 | $27.55 | 1135 |
| 2026-05-22 | 27.56 | $27.53 | 534 |
| 2026-05-21 | 27.55 | $27.52 | 16654 |
| 2026-05-20 | 27.54 | $27.53 | 16700 |
| 2026-05-19 | 27.54 | $27.51 | 100 |
| 2026-05-18 | 27.53 | $27.50 | 733 |
| 2026-05-15 | 27.52 | $27.49 | 733 |
| 2026-05-14 | 27.52 | $27.49 | 6400 |
| 2026-05-13 | 27.51 | $27.48 | 1700 |
| 2026-05-12 | 27.50 | $27.50 | 400 |
| 2026-05-11 | 27.49 | $27.47 | 39 |
| 2026-05-08 | 27.48 | $27.46 | 100 |
| 2026-05-07 | 27.47 | $27.45 | 10000 |
| 2026-05-06 | 27.46 | $27.48 | 600 |
| 2026-05-05 | 27.44 | $27.46 | 3710 |
| 2026-05-04 | 27.42 | $27.40 | 1500 |
| 2026-05-01 | 27.41 | $27.42 | 3900 |
| 2026-04-30 | 27.39 | $27.40 | 2200 |
| 2026-04-29 | 27.37 | $27.36 | 1300 |
| 2026-04-28 | 27.36 | $27.36 | 300 |
| 2026-04-27 | 27.35 | $27.37 | 130 |
| 2026-04-24 | 27.33 | $27.36 | 130 |
| 2026-04-23 | 27.31 | $27.31 | 2299 |
| 2026-04-22 | 27.30 | $27.35 | 3021 |
| 2026-04-21 | 27.27 | $27.33 | 1142 |
| 2026-04-20 | 27.25 | $27.34 | 1142 |
| 2026-04-17 | 27.22 | $27.35 | 3944 |
| 2026-04-16 | 27.18 | $27.31 | 3944 |
| 2026-04-15 | 27.14 | $27.31 | 2500 |
| 2026-04-14 | 27.10 | $27.25 | 5549 |
| 2026-04-13 | 27.06 | $27.21 | 4345 |
| 2026-04-10 | 27.02 | $27.19 | 588 |
| 2026-04-09 | 26.98 | $27.18 | 1350 |
| 2026-04-08 | 26.94 | $27.13 | 1467 |
| 2026-04-07 | 26.90 | $26.97 | 1500 |
| 2026-04-06 | 26.89 | $26.96 | 1000 |
| 2026-04-02 | 26.88 | $26.95 | 350 |
| 2026-04-01 | 26.86 | $26.96 | 700 |
| 2026-03-31 | 26.85 | $26.87 | 907 |
| 2026-03-30 | 26.85 | $26.72 | 400 |
| 2026-03-27 | 26.89 | $26.76 | 500 |
| 2026-03-26 | 26.92 | $26.82 | 500 |
| 2026-03-25 | 26.95 | $26.96 | 204 |
| 2026-03-24 | 26.95 | $26.89 | 900 |
| 2026-03-23 | 26.96 | $26.94 | 533 |
| 2026-03-20 | 26.97 | $26.86 | 100 |
| 2026-03-19 | 26.99 | $26.94 | 1300 |
| 2026-03-18 | 27.01 | $26.95 | 100 |
| 2026-03-17 | 27.02 | $27.02 | 100 |
| 2026-03-16 | 27.02 | $27.00 | 100 |
| 2026-03-13 | 27.02 | $26.94 | 100 |
| 2026-03-12 | 27.04 | $26.97 | 102 |
| 2026-03-11 | 27.05 | $27.03 | 839 |
| 2026-03-10 | 27.06 | $27.04 | 839 |
| 2026-03-09 | 27.06 | $27.03 | 2005 |
| 2026-03-06 | 27.06 | $27.00 | 5778 |
| 2026-03-05 | 27.07 | $27.03 | 5800 |
| 2026-03-04 | 27.08 | $27.08 | 2948 |
| 2026-03-03 | 27.07 | $27.02 | 3200 |
| 2026-03-02 | 27.08 | $27.08 | 3600 |
| 2026-02-27 | 27.07 | $27.08 | 3613 |
| 2026-02-26 | 27.07 | $27.08 | 100 |
| 2026-02-25 | 27.06 | $27.10 | 2503 |
| 2026-02-24 | 27.05 | $27.05 | 2152 |
| 2026-02-23 | 27.04 | $26.99 | 2200 |
| 2026-02-20 | 27.05 | $27.06 | 1024 |
| 2026-02-19 | 27.05 | $27.03 | 300 |
| 2026-02-18 | 27.05 | $27.05 | 2100 |
| 2026-02-17 | 27.04 | $27.02 | 400 |
| 2026-02-13 | 27.04 | $27.02 | 400 |
| 2026-02-12 | 27.04 | $27.00 | 980 |
| 2026-02-11 | 27.05 | $27.06 | 2357 |
| 2026-02-10 | 27.04 | $27.06 | 2400 |
| 2026-02-09 | 27.03 | $27.02 | 7733 |
| 2026-02-06 | 27.03 | $27.04 | 24700 |
| 2026-02-05 | 27.02 | $26.96 | 11826 |
| 2026-02-04 | 27.03 | $26.98 | 5600 |
| 2026-02-03 | 27.03 | $27.01 | 998 |
| 2026-02-02 | 27.03 | $27.02 | 1700 |
| 2026-01-30 | 27.03 | $27.03 | 910 |
| 2026-01-29 | 27.02 | $27.01 | 2800 |
| 2026-01-28 | 27.02 | $27.03 | 1613 |
| 2026-01-27 | 27.01 | $27.01 | 1312 |
| 2026-01-26 | 27.00 | $27.00 | 10100 |
| 2026-01-23 | 27.00 | $27.00 | 2331 |
| 2026-01-22 | 26.99 | $26.99 | 12713 |
| 2026-01-21 | 26.98 | $26.97 | 10733 |
| 2026-01-20 | 26.98 | $26.92 | 2400 |
| 2026-01-16 | 26.99 | $26.97 | 17500 |
| 2026-01-15 | 26.98 | $26.97 | 1601 |
| 2026-01-14 | 26.98 | $26.96 | 200 |
| 2026-01-13 | 26.97 | $26.98 | 1726 |
| 2026-01-12 | 26.96 | $26.97 | 1726 |
| 2026-01-09 | 26.96 | $26.97 | 1026 |
| 2026-01-08 | 26.94 | $26.94 | 2800 |
| 2026-01-07 | 26.94 | $26.93 | 513 |
| 2026-01-06 | 26.93 | $26.94 | 400 |
| 2026-01-05 | 26.92 | $26.94 | 2398 |
| 2026-01-02 | 26.91 | $26.90 | 3300 |
| 2025-12-31 | 26.91 | $26.89 | 6276 |
| 2025-12-30 | 26.91 | $26.90 | 6300 |
| 2025-12-29 | 26.90 | $26.92 | 7600 |
| 2025-12-26 | 26.89 | $26.91 | 400 |
| 2025-12-24 | 26.88 | $26.92 | 1989 |
| 2025-12-23 | 26.86 | $26.88 | 2000 |
| 2025-12-22 | 26.85 | $26.87 | 326 |
| 2025-12-19 | 26.84 | $26.85 | 1147 |
| 2025-12-18 | 26.83 | $26.81 | 915 |
| 2025-12-17 | 26.82 | $26.79 | 917 |
| 2025-12-16 | 26.83 | $26.81 | 1141 |
| 2025-12-15 | 26.82 | $26.84 | 3300 |
| 2025-12-12 | 26.81 | $26.80 | 1730 |
| 2025-12-11 | 26.81 | $26.85 | 1730 |
| 2025-12-10 | 26.79 | $26.84 | 4077 |
| 2025-12-09 | 26.78 | $26.81 | 4100 |
| 2025-12-08 | 26.76 | $26.81 | 5900 |
| 2025-12-05 | 26.75 | $26.82 | 1200 |
| 2025-12-04 | 26.73 | $26.78 | 3200 |
| 2025-12-03 | 26.72 | $26.79 | 106 |
| 2025-12-02 | 26.70 | $26.74 | 437 |
| 2025-12-01 | 26.68 | $26.76 | 251 |
| 2025-11-28 | 26.67 | $26.76 | 400 |
| 2025-11-26 | 26.65 | $26.71 | 300 |
| 2025-11-25 | 26.63 | $26.68 | 1605 |
| 2025-11-24 | 26.62 | $26.64 | 4600 |
| 2025-11-21 | 26.62 | $26.61 | 1300 |
| 2025-11-20 | 26.62 | $26.54 | 1100 |
| 2025-11-19 | 26.64 | $26.59 | 3919 |
| 2025-11-18 | 26.65 | $26.58 | 700 |
| 2025-11-17 | 26.67 | $26.60 | 2100 |
| 2025-11-14 | 26.68 | $26.63 | 646 |
| 2025-11-13 | 26.69 | $26.62 | 104 |
| 2025-11-12 | 26.70 | $26.69 | 9200 |
| 2025-11-11 | 26.70 | $26.68 | 1100 |
| 2025-11-10 | 26.70 | $26.68 | 1200 |
| 2025-11-07 | 26.70 | $26.62 | 320 |
| 2025-11-06 | 26.71 | $26.63 | 2338 |
| 2025-11-05 | 26.73 | $26.69 | 900 |
| 2025-11-04 | 26.73 | $26.68 | 2510 |
| 2025-11-03 | 26.73 | $26.71 | 2510 |
| 2025-10-31 | 26.73 | $26.72 | 2011 |
| 2025-10-30 | 26.72 | $26.71 | 1120 |
| 2025-10-29 | 26.72 | $26.72 | 9400 |
| 2025-10-28 | 26.71 | $26.74 | 400 |
| 2025-10-27 | 26.70 | $26.74 | 1403 |
| 2025-10-24 | 26.68 | $26.71 | 5118 |
| 2025-10-23 | 26.67 | $26.66 | 11822 |
| 2025-10-22 | 26.67 | $26.66 | 2600 |
| 2025-10-21 | 26.67 | $26.68 | 1800 |
| 2025-10-20 | 26.66 | $26.66 | 791 |
| 2025-10-17 | 26.65 | $26.63 | 800 |
| 2025-10-16 | 26.65 | $26.63 | 1900 |
| 2025-10-15 | 26.64 | $26.61 | 6013 |
| 2025-10-14 | 26.64 | $26.61 | 31900 |
| 2025-10-13 | 26.65 | $26.62 | 9808 |
| 2025-10-10 | 26.64 | $26.58 | 9011 |
| 2025-10-09 | 26.65 | $26.63 | 2300 |
| 2025-10-08 | 26.64 | $26.64 | 11684 |
| 2025-10-07 | 26.64 | $26.62 | 11700 |
| 2025-10-06 | 26.63 | $26.62 | 8504 |
| 2025-10-03 | 26.63 | $26.63 | 8400 |
| 2025-10-02 | 26.62 | $26.62 | 4100 |
| 2025-10-01 | 26.61 | $26.62 | 6718 |
| 2025-09-30 | 26.60 | $26.59 | 414 |
| 2025-09-29 | 26.59 | $26.57 | 5852 |
| 2025-09-26 | 26.59 | $26.57 | 5900 |
| 2025-09-25 | 26.58 | $26.54 | 200 |
| 2025-09-24 | 26.58 | $26.55 | 520 |
| 2025-09-23 | 26.58 | $26.57 | 2333 |
| 2025-09-22 | 26.57 | $26.58 | 2333 |
| 2025-09-19 | 26.56 | $26.58 | 200 |
| 2025-09-18 | 26.54 | $26.55 | 600 |
| 2025-09-17 | 26.53 | $26.49 | 600 |
| 2025-09-16 | 26.53 | $26.54 | 2227 |
| 2025-09-15 | 26.52 | $26.54 | 1900 |
| 2025-09-12 | 26.50 | $26.53 | 1600 |
| 2025-09-11 | 26.49 | $26.53 | 5428 |
| 2025-09-10 | 26.47 | $26.49 | 7400 |
| 2025-09-09 | 26.45 | $26.47 | 2916 |
| 2025-09-08 | 26.44 | $26.44 | 500 |
| 2025-09-05 | 26.44 | $26.45 | 5625 |
| 2025-09-04 | 26.42 | $26.43 | 444 |
| 2025-09-03 | 26.41 | $26.40 | 1736 |
| 2025-09-02 | 26.41 | $26.37 | 8700 |
| 2025-08-29 | 26.41 | $26.35 | 11422 |
| 2025-08-28 | 26.41 | $26.41 | 3012 |
| 2025-08-27 | 26.40 | $26.39 | 4200 |
| 2025-08-26 | 26.40 | $26.39 | 4100 |
| 2025-08-25 | 26.39 | $26.38 | 13800 |
| 2025-08-22 | 26.38 | $26.39 | 10600 |
| 2025-08-21 | 26.37 | $26.33 | 5350 |
| 2025-08-20 | 26.37 | $26.34 | 5400 |
| 2025-08-19 | 26.37 | $26.33 | 2600 |
| 2025-08-18 | 26.37 | $26.33 | 8100 |
| 2025-08-15 | 26.36 | $26.35 | 1100 |
| 2025-08-14 | 26.35 | $26.36 | 224 |
| 2025-08-13 | 26.34 | $26.36 | 5281 |
| 2025-08-12 | 26.33 | $26.34 | 5300 |
| 2025-08-11 | 26.31 | $26.28 | 8908 |
| 2025-08-08 | 26.31 | $26.30 | 8908 |
| 2025-08-07 | 26.30 | $26.27 | 2600 |
| 2025-08-06 | 26.29 | $26.27 | 4621 |
| 2025-08-05 | 26.29 | $26.23 | 4621 |
| 2025-08-04 | 26.29 | $26.24 | 7100 |
| 2025-08-01 | 26.28 | $26.19 | 6708 |
| 2025-07-31 | 26.29 | $26.20 | 11700 |
| 2025-07-30 | 26.30 | $26.22 | 17515 |
| 2025-07-29 | 26.30 | $26.25 | 24249 |
| 2025-07-28 | 26.29 | $26.27 | 24725 |
| 2025-07-25 | 26.28 | $26.28 | 19900 |
| 2025-07-24 | 26.26 | $26.24 | 12917 |
| 2025-07-23 | 26.25 | $26.19 | 23048 |
| 2025-07-22 | 26.24 | $26.19 | 40500 |
| 2025-07-21 | 26.24 | $26.19 | 43720 |
| 2025-07-18 | 26.23 | $26.16 | 26800 |
| 2025-07-17 | 26.23 | $26.16 | 14814 |
| 2025-07-16 | 26.22 | $26.16 | 28006 |
| 2025-07-15 | 26.21 | $26.13 | 18825 |
| 2025-07-14 | 26.21 | $26.14 | 46036 |
| 2025-07-11 | 26.20 | $26.12 | 3800 |
| 2025-07-10 | 26.20 | $26.14 | 14800 |
| 2025-07-09 | 26.18 | $26.11 | 14500 |
| 2025-07-08 | 26.18 | $26.10 | 2624 |
| 2025-07-07 | 26.17 | $26.09 | 16615 |
| 2025-07-03 | 26.16 | $26.15 | 5400 |
| 2025-07-02 | 26.13 | $26.12 | 55912 |
| 2025-07-01 | 26.11 | $26.11 | 253600 |
| 2025-06-30 | 26.08 | $26.07 | 10500 |
| 2025-06-27 | 26.06 | $26.08 | 13400 |
| 2025-06-26 | 26.02 | $26.03 | 2300 |
| 2025-06-25 | 26.00 | $26.03 | 900 |
| 2025-06-24 | 25.96 | $26.02 | 7800 |
| 2025-06-23 | 25.92 | $25.94 | 1228 |
| 2025-06-20 | 25.89 | $25.81 | 2425 |
| 2025-06-18 | 25.89 | $25.80 | 500 |
| 2025-06-17 | 25.88 | $25.76 | 221 |
| 2025-06-16 | 25.87 | $25.88 | 900 |
| 2025-06-13 | 25.84 | $25.73 | 1500 |
| 2025-06-12 | 25.84 | $25.81 | 2620 |
| 2025-06-11 | 25.82 | $25.82 | 36037 |
| 2025-06-10 | 25.79 | $25.84 | 2611 |
| 2025-06-09 | 25.74 | $25.78 | 808 |
| 2025-06-06 | 25.71 | $25.75 | 4170 |
| 2025-06-05 | 25.67 | $25.65 | 4200 |
| 2025-06-04 | 25.64 | $25.67 | 2711 |
| 2025-06-03 | 25.61 | $25.65 | 3838 |
| 2025-06-02 | 25.57 | $25.57 | 5600 |
| 2025-05-30 | 25.54 | $25.54 | 974 |
| 2025-05-29 | 25.52 | $25.51 | 1000 |
| 2025-05-28 | 25.49 | $25.47 | 645 |
| 2025-05-27 | 25.47 | $25.53 | 2400 |
| 2025-05-23 | 25.43 | $25.28 | 700 |
| 2025-05-22 | 25.43 | $25.36 | 10000 |
| 2025-05-21 | 25.41 | $25.35 | 1534 |
| 2025-05-20 | 25.40 | $25.51 | 7900 |
| 2025-05-19 | 25.34 | $25.54 | 11900 |
| 2025-05-16 | 25.27 | $25.56 | 636 |
| 2025-05-15 | 25.18 | $25.44 | 1900 |
| 2025-05-14 | 25.10 | $25.43 | 200 |
| 2025-05-13 | 25.01 | $25.43 | 27242 |
| 2025-05-12 | 24.91 | $25.32 | 6116 |
| 2025-05-09 | 24.81 | $24.91 | 520 |
| 2025-05-08 | 24.78 | $24.94 | 6500 |
| 2025-05-07 | 24.74 | $24.85 | 421 |
| 2025-05-06 | 24.71 | $24.83 | 548 |
| 2025-05-05 | 24.67 | $24.92 | 8900 |
| 2025-05-02 | 24.62 | $25.00 | 210 |
| 2025-05-01 | 24.54 | $24.83 | 11900 |
| 2025-04-30 | 24.48 | $24.79 | 4409 |
| 2025-04-29 | 24.43 | $24.72 | 500 |
| 2025-04-28 | 24.37 | $24.67 | 11903 |
| 2025-04-25 | 24.33 | $24.64 | 300 |
| 2025-04-24 | 24.28 | $24.57 | 9440 |
| 2025-04-23 | 24.24 | $24.39 | 9440 |
| 2025-04-22 | 24.23 | $24.24 | 3131 |
| 2025-04-21 | 24.25 | $24.09 | 908 |
| 2025-04-17 | 24.31 | $24.24 | 800 |
| 2025-04-16 | 24.35 | $24.26 | 14600 |
| 2025-04-15 | 24.39 | $24.46 | 7723 |
| 2025-04-14 | 24.40 | $24.50 | 3945 |
| 2025-04-11 | 24.40 | $24.51 | 2212 |
| 2025-04-10 | 24.40 | $24.39 | 4600 |
| 2025-04-09 | 24.43 | $24.64 | 12425 |
| 2025-04-08 | 24.41 | $24.05 | 14800 |
| 2025-04-07 | 24.52 | $24.10 | 1800 |
| 2025-04-04 | 24.63 | $24.07 | 2100 |
| 2025-04-03 | 24.76 | $24.46 | 1419 |
| 2025-04-02 | 24.84 | $24.93 | 1025 |
| 2025-04-01 | 24.83 | $24.85 | 18026 |
| 2025-03-31 | 24.84 | $24.81 | 1400 |
| 2025-03-28 | 24.85 | $24.75 | 9337 |
| 2025-03-27 | 24.88 | $24.94 | 1800 |
| 2025-03-26 | 24.88 | $24.96 | 5100 |
| 2025-03-25 | 24.87 | $25.07 | 600 |
| 2025-03-24 | 24.84 | $25.05 | — |
| 2025-03-21 | 24.81 | $24.86 | 142 |
| 2025-03-20 | 24.82 | $24.85 | 330 |
| 2025-03-19 | 24.83 | $24.89 | 212 |
| 2025-03-18 | 24.83 | $24.78 | 1007 |
| 2025-03-17 | 24.86 | $24.89 | 5500 |
| 2025-03-14 | 24.86 | $24.83 | 300 |
| 2025-03-13 | 24.89 | $24.63 | 3913 |
| 2025-03-12 | 24.96 | $24.77 | 1109 |
| 2025-03-11 | 25.01 | $24.75 | 17700 |
| 2025-03-10 | 25.08 | $24.80 | 500 |
| 2025-03-07 | 25.14 | $25.04 | 1800 |
| 2025-03-06 | 25.17 | $25.01 | 2700 |
| 2025-03-05 | 25.21 | $25.13 | 6100 |
| 2025-03-04 | 25.23 | $25.04 | 1919 |
| 2025-03-03 | 25.27 | $25.09 | 3533 |
| 2025-02-28 | 25.30 | $25.25 | 1100 |
| 2025-02-27 | 25.31 | $25.14 | 200 |
| 2025-02-26 | 25.34 | $25.25 | 804 |
| 2025-02-25 | 25.36 | $25.25 | 342 |
| 2025-02-24 | 25.37 | $25.29 | 2400 |
| 2025-02-21 | 25.38 | $25.32 | 2100 |
| 2025-02-20 | 25.39 | $25.42 | — |
| 2025-02-19 | 25.37 | $25.39 | 13600 |
| 2025-02-18 | 25.36 | $25.39 | 147 |
| 2025-02-14 | 25.34 | $25.39 | 3600 |
| 2025-02-13 | 25.33 | $25.35 | 500 |
| 2025-02-12 | 25.31 | $25.30 | 300 |
| 2025-02-11 | 25.31 | $25.33 | 100 |
| 2025-02-10 | 25.30 | $25.29 | 2900 |
| 2025-02-07 | 25.29 | $25.28 | 400 |
| 2025-02-06 | 25.28 | $25.31 | 1125 |
| 2025-02-05 | 25.27 | $25.27 | 33533 |
| 2025-02-04 | 25.27 | $25.27 | 1349 |
| 2025-02-03 | 25.26 | $25.16 | 4526 |
| 2025-01-31 | 25.27 | $25.27 | 825 |
| 2025-01-30 | 25.26 | $25.26 | 500 |
| 2025-01-29 | 25.26 | $25.26 | 746 |
| 2025-01-28 | 25.25 | $25.27 | 2022 |
| 2025-01-27 | 25.23 | $25.21 | 300 |
| 2025-01-24 | 25.23 | $25.31 | 300 |
| 2025-01-23 | 25.21 | $25.31 | 7621 |
| 2025-01-22 | 25.18 | $25.30 | 300 |
| 2025-01-21 | 25.14 | $25.26 | 830 |
| 2025-01-17 | 25.12 | $25.21 | 1200 |
| 2025-01-16 | 25.09 | $25.16 | 605 |
| 2025-01-15 | 25.08 | $25.13 | 1229 |
| 2025-01-14 | 25.06 | $25.02 | 1300 |
| 2025-01-13 | 25.07 | $25.01 | 2100 |
| 2025-01-10 | 25.08 | $24.97 | 21514 |
| 2025-01-08 | 25.10 | $25.09 | 3632 |
| 2025-01-07 | 25.10 | $25.07 | 1200 |
| 2025-01-06 | 25.11 | $25.12 | 2300 |
| 2025-01-03 | 25.10 | $25.10 | 2000 |
| 2025-01-02 | 25.09 | $25.06 | 3300 |
| 2024-12-31 | 25.10 | $25.03 | 100 |
| 2024-12-30 | 25.11 | $25.06 | 1500 |
| 2024-12-27 | 25.11 | $25.11 | 600 |
| 2024-12-26 | 25.11 | $25.14 | 11300 |
| 2024-12-24 | 25.10 | $25.13 | 100 |
| 2024-12-23 | 25.08 | $25.06 | 3500 |
| 2024-12-20 | 25.09 | $25.00 | 508 |
| 2024-12-19 | 25.10 | $24.95 | 5333 |
| 2024-12-18 | 25.12 | $24.98 | 300 |
| 2024-12-17 | 25.15 | $25.13 | 201 |
| 2024-12-16 | 25.14 | $25.14 | 4425 |
| 2024-12-13 | 25.13 | $25.11 | 700 |
| 2024-12-12 | 25.13 | $25.12 | 1129 |
| 2024-12-11 | 25.12 | $25.12 | 2200 |
| 2024-12-10 | 25.11 | $25.09 | 311 |
| 2024-12-09 | 25.10 | $25.09 | 201 |
| 2024-12-06 | 25.10 | $25.11 | 700 |
| 2024-12-05 | 25.08 | $25.10 | 1900 |
| 2024-12-04 | 25.07 | $25.11 | 117 |
| 2024-12-03 | 25.05 | $25.08 | 600 |
| 2024-12-02 | 25.04 | $25.01 | 4100 |
| 2024-11-29 | 25.03 | $25.07 | 833 |
| 2024-11-27 | 25.02 | $25.03 | 443 |
| 2024-11-26 | 25.01 | $25.04 | 4300 |
| 2024-11-25 | 24.99 | $25.02 | 6901 |
| 2024-11-22 | 24.98 | $25.00 | 200 |
| 2024-11-21 | 24.96 | $24.96 | 100 |
| 2024-11-20 | 24.96 | $24.95 | 5620 |
| 2024-11-19 | 24.95 | $24.93 | 3300 |
| 2024-11-18 | 24.95 | $24.88 | 600 |
| 2024-11-15 | 24.95 | $24.88 | 128 |
| 2024-11-14 | 24.96 | $24.96 | 100 |
| 2024-11-13 | 24.95 | $24.98 | 100 |
| 2024-11-12 | 24.93 | $24.96 | 100 |
| 2024-11-11 | 24.92 | $25.01 | 1000 |
| 2024-11-08 | 24.89 | $24.98 | 300 |
| 2024-11-07 | 24.86 | $24.95 | 300 |
| 2024-11-06 | 24.84 | $24.92 | 4524 |
| 2024-11-05 | 24.82 | $24.78 | 1000 |
| 2024-11-04 | 24.82 | $24.72 | 100 |
| 2024-11-01 | 24.83 | $24.74 | 38200 |
| 2024-10-31 | 24.85 | $24.74 | 22800 |
| 2024-10-30 | 24.86 | $24.82 | 314 |
| 2024-10-29 | 24.86 | $24.85 | 100 |
| 2024-10-28 | 24.85 | $24.84 | 300 |
| 2024-10-25 | 24.85 | $24.82 | 2030 |
| 2024-10-24 | 24.84 | $24.82 | 222 |
| 2024-10-23 | 24.84 | $24.75 | 2300 |
| 2024-10-22 | 24.84 | $24.87 | 1130 |
| 2024-10-21 | 24.83 | $24.80 | 200 |
| 2024-10-18 | 24.82 | $24.83 | 100 |
| 2024-10-17 | 24.81 | $24.81 | 3300 |
| 2024-10-16 | 24.80 | $24.81 | 1126 |
| 2024-10-15 | 24.79 | $24.75 | 700 |
| 2024-10-14 | 24.78 | $24.81 | 605 |
| 2024-10-11 | 24.77 | $24.77 | 200 |
| 2024-10-10 | 24.75 | $24.74 | 1903 |
| 2024-10-09 | 24.75 | $24.72 | 10445 |
| 2024-10-08 | 24.74 | $24.72 | 1700 |
| 2024-10-07 | 24.73 | $24.63 | 1220 |
| 2024-10-04 | 24.74 | $24.71 | 100 |
| 2024-10-03 | 24.74 | $24.68 | 300 |
| 2024-10-02 | 24.74 | $24.69 | 100 |
| 2024-10-01 | 24.73 | $24.64 | 24500 |
| 2024-09-30 | 24.74 | $24.72 | 900 |
| 2024-09-27 | 24.73 | $24.72 | 1000 |
| 2024-09-26 | 24.71 | $24.71 | 300 |
| 2024-09-25 | 24.70 | $24.79 | 6900 |
| 2024-09-24 | 24.66 | $24.75 | 10700 |
| 2024-09-23 | 24.63 | $24.69 | 824 |
| 2024-09-20 | 24.61 | $24.67 | 2600 |
| 2024-09-19 | 24.58 | $24.71 | 5700 |
| 2024-09-18 | 24.54 | $24.56 | 1000 |
| 2024-09-17 | 24.52 | $24.57 | 5000 |
| 2024-09-16 | 24.50 | $24.57 | 1602 |
| 2024-09-13 | 24.48 | $24.51 | 36285 |
| 2024-09-12 | 24.46 | $24.53 | 3012 |
| 2024-09-11 | 24.44 | $24.42 | 300 |
| 2024-09-10 | 24.44 | $24.41 | 1519 |
| 2024-09-09 | 24.43 | $24.38 | 1237 |
| 2024-09-06 | 24.44 | $24.30 | 7100 |
| 2024-09-05 | 24.46 | $24.35 | 1111 |
| 2024-09-04 | 24.47 | $24.39 | 4238 |
| 2024-09-03 | 24.47 | $24.41 | 18507 |
| 2024-08-30 | 24.47 | $24.53 | 1785 |
| 2024-08-29 | 24.44 | $24.46 | 2721 |
| 2024-08-28 | 24.43 | $24.46 | 5128 |
| 2024-08-27 | 24.41 | $24.47 | 1400 |
| 2024-08-26 | 24.38 | $24.48 | 19608 |
| 2024-08-23 | 24.35 | $24.46 | 700 |
| 2024-08-22 | 24.32 | $24.37 | 300 |
| 2024-08-21 | 24.30 | $24.44 | 200 |
| 2024-08-20 | 24.26 | $24.43 | 1200 |
| 2024-08-19 | 24.22 | $24.38 | 1900 |
| 2024-08-16 | 24.18 | $24.33 | 3640 |
| 2024-08-15 | 24.14 | $24.33 | 43500 |
| 2024-08-14 | 24.10 | $24.21 | 6600 |
| 2024-08-13 | 24.08 | $24.23 | 37323 |
| 2024-08-12 | 24.05 | $24.06 | 36205 |
| 2024-08-09 | 24.05 | $24.06 | 5100 |
| 2024-08-08 | 24.05 | $24.04 | 5400 |
| 2024-08-07 | 24.06 | $23.95 | 30800 |
| 2024-08-06 | 24.08 | $23.99 | 26341 |
| 2024-08-05 | 24.10 | $23.95 | 38400 |
| 2024-08-02 | 24.14 | $24.07 | 21842 |
| 2024-08-01 | 24.15 | $24.13 | 93800 |
| 2024-07-31 | 24.16 | $24.19 | 16900 |
| 2024-07-30 | 24.15 | $24.08 | 15635 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
27.73
2026-07-24
Close Price
$27.69
Vol: 7
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
24.01
Average
26.01
Maximum
27.77
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 27.73 | $27.69 | 7 |
| 2026-07-23 | 27.74 | $27.67 | 25700 |
| 2026-07-22 | 27.76 | $27.75 | 18034 |
| 2026-07-21 | 27.76 | $27.74 | 4300 |
| 2026-07-20 | 27.76 | $27.72 | 33600 |
| 2026-07-17 | 27.77 | $27.72 | 1120 |
| 2026-07-16 | 27.77 | $27.76 | 21844 |
| 2026-07-15 | 27.77 | $27.79 | 4943 |
| 2026-07-14 | 27.76 | $27.78 | 12648 |
| 2026-07-13 | 27.74 | $27.73 | 13336 |
| 2026-07-10 | 27.74 | $27.75 | 8300 |
| 2026-07-09 | 27.73 | $27.76 | 8001 |
| 2026-07-08 | 27.71 | $27.70 | 7800 |
| 2026-07-07 | 27.71 | $27.73 | 7515 |
| 2026-07-06 | 27.70 | $27.74 | 8310 |
| 2026-07-02 | 27.68 | $27.69 | 42073 |
| 2026-07-01 | 27.67 | $27.68 | 174948 |
| 2026-06-30 | 27.67 | $27.67 | 17000 |
| 2026-06-29 | 27.66 | $27.67 | 843 |
| 2026-06-26 | 27.65 | $27.65 | 100 |
| 2026-06-25 | 27.65 | $27.64 | 1917 |
| 2026-06-24 | 27.65 | $27.66 | 206 |
| 2026-06-23 | 27.65 | $27.66 | — |
| 2026-06-22 | 27.64 | $27.65 | 1614 |
| 2026-06-18 | 27.63 | $27.65 | 1614 |
| 2026-06-17 | 27.62 | $27.61 | 428 |
| 2026-06-16 | 27.62 | $27.60 | 1400 |
| 2026-06-15 | 27.62 | $27.63 | 5826 |
| 2026-06-12 | 27.61 | $27.62 | 1600 |
| 2026-06-11 | 27.60 | $27.59 | 1809 |
| 2026-06-10 | 27.60 | $27.57 | 700 |
| 2026-06-09 | 27.61 | $27.60 | 224 |
| 2026-06-08 | 27.61 | $27.60 | 221 |
| 2026-06-05 | 27.60 | $27.58 | 727 |
| 2026-06-04 | 27.60 | $27.62 | 1600 |
| 2026-06-03 | 27.59 | $27.59 | 1734 |
| 2026-06-02 | 27.58 | $27.58 | 408 |
| 2026-06-01 | 27.57 | $27.56 | 3500 |
| 2026-05-29 | 27.57 | $27.55 | 9400 |
| 2026-05-28 | 27.56 | $27.54 | 5347 |
| 2026-05-27 | 27.56 | $27.55 | 1500 |
| 2026-05-26 | 27.56 | $27.55 | 1135 |
| 2026-05-22 | 27.55 | $27.53 | 534 |
| 2026-05-21 | 27.55 | $27.52 | 16654 |
| 2026-05-20 | 27.54 | $27.53 | 16700 |
| 2026-05-19 | 27.54 | $27.51 | 100 |
| 2026-05-18 | 27.53 | $27.50 | 733 |
| 2026-05-15 | 27.53 | $27.49 | 733 |
| 2026-05-14 | 27.53 | $27.49 | 6400 |
| 2026-05-13 | 27.52 | $27.48 | 1700 |
| 2026-05-12 | 27.52 | $27.50 | 400 |
| 2026-05-11 | 27.51 | $27.47 | 39 |
| 2026-05-08 | 27.50 | $27.46 | 100 |
| 2026-05-07 | 27.50 | $27.45 | 10000 |
| 2026-05-06 | 27.49 | $27.48 | 600 |
| 2026-05-05 | 27.47 | $27.46 | 3710 |
| 2026-05-04 | 27.45 | $27.40 | 1500 |
| 2026-05-01 | 27.45 | $27.42 | 3900 |
| 2026-04-30 | 27.44 | $27.40 | 2200 |
| 2026-04-29 | 27.42 | $27.36 | 1300 |
| 2026-04-28 | 27.42 | $27.36 | 300 |
| 2026-04-27 | 27.41 | $27.37 | 130 |
| 2026-04-24 | 27.40 | $27.36 | 130 |
| 2026-04-23 | 27.38 | $27.31 | 2299 |
| 2026-04-22 | 27.38 | $27.35 | 3021 |
| 2026-04-21 | 27.36 | $27.33 | 1142 |
| 2026-04-20 | 27.33 | $27.34 | 1142 |
| 2026-04-17 | 27.30 | $27.35 | 3944 |
| 2026-04-16 | 27.26 | $27.31 | 3944 |
| 2026-04-15 | 27.21 | $27.31 | 2500 |
| 2026-04-14 | 27.16 | $27.25 | 5549 |
| 2026-04-13 | 27.11 | $27.21 | 4345 |
| 2026-04-10 | 27.06 | $27.19 | 588 |
| 2026-04-09 | 27.01 | $27.18 | 1350 |
| 2026-04-08 | 26.95 | $27.13 | 1467 |
| 2026-04-07 | 26.89 | $26.97 | 1500 |
| 2026-04-06 | 26.87 | $26.96 | 1000 |
| 2026-04-02 | 26.85 | $26.95 | 350 |
| 2026-04-01 | 26.83 | $26.96 | 700 |
| 2026-03-31 | 26.80 | $26.87 | 907 |
| 2026-03-30 | 26.80 | $26.72 | 400 |
| 2026-03-27 | 26.84 | $26.76 | 500 |
| 2026-03-26 | 26.88 | $26.82 | 500 |
| 2026-03-25 | 26.91 | $26.96 | 204 |
| 2026-03-24 | 26.91 | $26.89 | 900 |
| 2026-03-23 | 26.93 | $26.94 | 533 |
| 2026-03-20 | 26.93 | $26.86 | 100 |
| 2026-03-19 | 26.96 | $26.94 | 1300 |
| 2026-03-18 | 26.98 | $26.95 | 100 |
| 2026-03-17 | 26.99 | $27.02 | 100 |
| 2026-03-16 | 26.99 | $27.00 | 100 |
| 2026-03-13 | 26.99 | $26.94 | 100 |
| 2026-03-12 | 27.02 | $26.97 | 102 |
| 2026-03-11 | 27.04 | $27.03 | 839 |
| 2026-03-10 | 27.04 | $27.04 | 839 |
| 2026-03-09 | 27.04 | $27.03 | 2005 |
| 2026-03-06 | 27.05 | $27.00 | 5778 |
| 2026-03-05 | 27.06 | $27.03 | 5800 |
| 2026-03-04 | 27.07 | $27.08 | 2948 |
| 2026-03-03 | 27.06 | $27.02 | 3200 |
| 2026-03-02 | 27.07 | $27.08 | 3600 |
| 2026-02-27 | 27.07 | $27.08 | 3613 |
| 2026-02-26 | 27.06 | $27.08 | 100 |
| 2026-02-25 | 27.05 | $27.10 | 2503 |
| 2026-02-24 | 27.04 | $27.05 | 2152 |
| 2026-02-23 | 27.03 | $26.99 | 2200 |
| 2026-02-20 | 27.04 | $27.06 | 1024 |
| 2026-02-19 | 27.04 | $27.03 | 300 |
| 2026-02-18 | 27.04 | $27.05 | 2100 |
| 2026-02-17 | 27.03 | $27.02 | 400 |
| 2026-02-13 | 27.03 | $27.02 | 400 |
| 2026-02-12 | 27.03 | $27.00 | 980 |
| 2026-02-11 | 27.04 | $27.06 | 2357 |
| 2026-02-10 | 27.03 | $27.06 | 2400 |
| 2026-02-09 | 27.02 | $27.02 | 7733 |
| 2026-02-06 | 27.02 | $27.04 | 24700 |
| 2026-02-05 | 27.01 | $26.96 | 11826 |
| 2026-02-04 | 27.02 | $26.98 | 5600 |
| 2026-02-03 | 27.03 | $27.01 | 998 |
| 2026-02-02 | 27.03 | $27.02 | 1700 |
| 2026-01-30 | 27.03 | $27.03 | 910 |
| 2026-01-29 | 27.02 | $27.01 | 2800 |
| 2026-01-28 | 27.02 | $27.03 | 1613 |
| 2026-01-27 | 27.01 | $27.01 | 1312 |
| 2026-01-26 | 27.00 | $27.00 | 10100 |
| 2026-01-23 | 26.99 | $27.00 | 2331 |
| 2026-01-22 | 26.99 | $26.99 | 12713 |
| 2026-01-21 | 26.98 | $26.97 | 10733 |
| 2026-01-20 | 26.98 | $26.92 | 2400 |
| 2026-01-16 | 26.99 | $26.97 | 17500 |
| 2026-01-15 | 26.99 | $26.97 | 1601 |
| 2026-01-14 | 26.98 | $26.96 | 200 |
| 2026-01-13 | 26.98 | $26.98 | 1726 |
| 2026-01-12 | 26.97 | $26.97 | 1726 |
| 2026-01-09 | 26.96 | $26.97 | 1026 |
| 2026-01-08 | 26.95 | $26.94 | 2800 |
| 2026-01-07 | 26.95 | $26.93 | 513 |
| 2026-01-06 | 26.94 | $26.94 | 400 |
| 2026-01-05 | 26.93 | $26.94 | 2398 |
| 2026-01-02 | 26.92 | $26.90 | 3300 |
| 2025-12-31 | 26.92 | $26.89 | 6276 |
| 2025-12-30 | 26.92 | $26.90 | 6300 |
| 2025-12-29 | 26.92 | $26.92 | 7600 |
| 2025-12-26 | 26.90 | $26.91 | 400 |
| 2025-12-24 | 26.89 | $26.92 | 1989 |
| 2025-12-23 | 26.87 | $26.88 | 2000 |
| 2025-12-22 | 26.86 | $26.87 | 326 |
| 2025-12-19 | 26.85 | $26.85 | 1147 |
| 2025-12-18 | 26.84 | $26.81 | 915 |
| 2025-12-17 | 26.84 | $26.79 | 917 |
| 2025-12-16 | 26.85 | $26.81 | 1141 |
| 2025-12-15 | 26.85 | $26.84 | 3300 |
| 2025-12-12 | 26.84 | $26.80 | 1730 |
| 2025-12-11 | 26.84 | $26.85 | 1730 |
| 2025-12-10 | 26.82 | $26.84 | 4077 |
| 2025-12-09 | 26.80 | $26.81 | 4100 |
| 2025-12-08 | 26.79 | $26.81 | 5900 |
| 2025-12-05 | 26.77 | $26.82 | 1200 |
| 2025-12-04 | 26.75 | $26.78 | 3200 |
| 2025-12-03 | 26.73 | $26.79 | 106 |
| 2025-12-02 | 26.70 | $26.74 | 437 |
| 2025-12-01 | 26.69 | $26.76 | 251 |
| 2025-11-28 | 26.66 | $26.76 | 400 |
| 2025-11-26 | 26.63 | $26.71 | 300 |
| 2025-11-25 | 26.61 | $26.68 | 1605 |
| 2025-11-24 | 26.59 | $26.64 | 4600 |
| 2025-11-21 | 26.58 | $26.61 | 1300 |
| 2025-11-20 | 26.58 | $26.54 | 1100 |
| 2025-11-19 | 26.60 | $26.59 | 3919 |
| 2025-11-18 | 26.62 | $26.58 | 700 |
| 2025-11-17 | 26.63 | $26.60 | 2100 |
| 2025-11-14 | 26.65 | $26.63 | 646 |
| 2025-11-13 | 26.66 | $26.62 | 104 |
| 2025-11-12 | 26.68 | $26.69 | 9200 |
| 2025-11-11 | 26.68 | $26.68 | 1100 |
| 2025-11-10 | 26.68 | $26.68 | 1200 |
| 2025-11-07 | 26.68 | $26.62 | 320 |
| 2025-11-06 | 26.69 | $26.63 | 2338 |
| 2025-11-05 | 26.71 | $26.69 | 900 |
| 2025-11-04 | 26.72 | $26.68 | 2510 |
| 2025-11-03 | 26.73 | $26.71 | 2510 |
| 2025-10-31 | 26.73 | $26.72 | 2011 |
| 2025-10-30 | 26.72 | $26.71 | 1120 |
| 2025-10-29 | 26.72 | $26.72 | 9400 |
| 2025-10-28 | 26.71 | $26.74 | 400 |
| 2025-10-27 | 26.70 | $26.74 | 1403 |
| 2025-10-24 | 26.68 | $26.71 | 5118 |
| 2025-10-23 | 26.66 | $26.66 | 11822 |
| 2025-10-22 | 26.66 | $26.66 | 2600 |
| 2025-10-21 | 26.65 | $26.68 | 1800 |
| 2025-10-20 | 26.64 | $26.66 | 791 |
| 2025-10-17 | 26.63 | $26.63 | 800 |
| 2025-10-16 | 26.63 | $26.63 | 1900 |
| 2025-10-15 | 26.63 | $26.61 | 6013 |
| 2025-10-14 | 26.63 | $26.61 | 31900 |
| 2025-10-13 | 26.63 | $26.62 | 9808 |
| 2025-10-10 | 26.63 | $26.58 | 9011 |
| 2025-10-09 | 26.64 | $26.63 | 2300 |
| 2025-10-08 | 26.64 | $26.64 | 11684 |
| 2025-10-07 | 26.63 | $26.62 | 11700 |
| 2025-10-06 | 26.63 | $26.62 | 8504 |
| 2025-10-03 | 26.62 | $26.63 | 8400 |
| 2025-10-02 | 26.61 | $26.62 | 4100 |
| 2025-10-01 | 26.60 | $26.62 | 6718 |
| 2025-09-30 | 26.59 | $26.59 | 414 |
| 2025-09-29 | 26.58 | $26.57 | 5852 |
| 2025-09-26 | 26.58 | $26.57 | 5900 |
| 2025-09-25 | 26.58 | $26.54 | 200 |
| 2025-09-24 | 26.58 | $26.55 | 520 |
| 2025-09-23 | 26.58 | $26.57 | 2333 |
| 2025-09-22 | 26.57 | $26.58 | 2333 |
| 2025-09-19 | 26.56 | $26.58 | 200 |
| 2025-09-18 | 26.54 | $26.55 | 600 |
| 2025-09-17 | 26.53 | $26.49 | 600 |
| 2025-09-16 | 26.53 | $26.54 | 2227 |
| 2025-09-15 | 26.52 | $26.54 | 1900 |
| 2025-09-12 | 26.50 | $26.53 | 1600 |
| 2025-09-11 | 26.48 | $26.53 | 5428 |
| 2025-09-10 | 26.46 | $26.49 | 7400 |
| 2025-09-09 | 26.44 | $26.47 | 2916 |
| 2025-09-08 | 26.43 | $26.44 | 500 |
| 2025-09-05 | 26.42 | $26.45 | 5625 |
| 2025-09-04 | 26.40 | $26.43 | 444 |
| 2025-09-03 | 26.39 | $26.40 | 1736 |
| 2025-09-02 | 26.38 | $26.37 | 8700 |
| 2025-08-29 | 26.38 | $26.35 | 11422 |
| 2025-08-28 | 26.39 | $26.41 | 3012 |
| 2025-08-27 | 26.38 | $26.39 | 4200 |
| 2025-08-26 | 26.37 | $26.39 | 4100 |
| 2025-08-25 | 26.37 | $26.38 | 13800 |
| 2025-08-22 | 26.36 | $26.39 | 10600 |
| 2025-08-21 | 26.34 | $26.33 | 5350 |
| 2025-08-20 | 26.34 | $26.34 | 5400 |
| 2025-08-19 | 26.34 | $26.33 | 2600 |
| 2025-08-18 | 26.34 | $26.33 | 8100 |
| 2025-08-15 | 26.34 | $26.35 | 1100 |
| 2025-08-14 | 26.33 | $26.36 | 224 |
| 2025-08-13 | 26.31 | $26.36 | 5281 |
| 2025-08-12 | 26.29 | $26.34 | 5300 |
| 2025-08-11 | 26.27 | $26.28 | 8908 |
| 2025-08-08 | 26.27 | $26.30 | 8908 |
| 2025-08-07 | 26.25 | $26.27 | 2600 |
| 2025-08-06 | 26.24 | $26.27 | 4621 |
| 2025-08-05 | 26.24 | $26.23 | 4621 |
| 2025-08-04 | 26.24 | $26.24 | 7100 |
| 2025-08-01 | 26.23 | $26.19 | 6708 |
| 2025-07-31 | 26.24 | $26.20 | 11700 |
| 2025-07-30 | 26.25 | $26.22 | 17515 |
| 2025-07-29 | 26.26 | $26.25 | 24249 |
| 2025-07-28 | 26.25 | $26.27 | 24725 |
| 2025-07-25 | 26.24 | $26.28 | 19900 |
| 2025-07-24 | 26.22 | $26.24 | 12917 |
| 2025-07-23 | 26.20 | $26.19 | 23048 |
| 2025-07-22 | 26.20 | $26.19 | 40500 |
| 2025-07-21 | 26.19 | $26.19 | 43720 |
| 2025-07-18 | 26.19 | $26.16 | 26800 |
| 2025-07-17 | 26.19 | $26.16 | 14814 |
| 2025-07-16 | 26.18 | $26.16 | 28006 |
| 2025-07-15 | 26.18 | $26.13 | 18825 |
| 2025-07-14 | 26.18 | $26.14 | 46036 |
| 2025-07-11 | 26.18 | $26.12 | 3800 |
| 2025-07-10 | 26.18 | $26.14 | 14800 |
| 2025-07-09 | 26.17 | $26.11 | 14500 |
| 2025-07-08 | 26.16 | $26.10 | 2624 |
| 2025-07-07 | 26.16 | $26.09 | 16615 |
| 2025-07-03 | 26.16 | $26.15 | 5400 |
| 2025-07-02 | 26.14 | $26.12 | 55912 |
| 2025-07-01 | 26.11 | $26.11 | 253600 |
| 2025-06-30 | 26.09 | $26.07 | 10500 |
| 2025-06-27 | 26.06 | $26.08 | 13400 |
| 2025-06-26 | 26.03 | $26.03 | 2300 |
| 2025-06-25 | 26.00 | $26.03 | 900 |
| 2025-06-24 | 25.96 | $26.02 | 7800 |
| 2025-06-23 | 25.92 | $25.94 | 1228 |
| 2025-06-20 | 25.89 | $25.81 | 2425 |
| 2025-06-18 | 25.89 | $25.80 | 500 |
| 2025-06-17 | 25.89 | $25.76 | 221 |
| 2025-06-16 | 25.90 | $25.88 | 900 |
| 2025-06-13 | 25.87 | $25.73 | 1500 |
| 2025-06-12 | 25.88 | $25.81 | 2620 |
| 2025-06-11 | 25.87 | $25.82 | 36037 |
| 2025-06-10 | 25.84 | $25.84 | 2611 |
| 2025-06-09 | 25.80 | $25.78 | 808 |
| 2025-06-06 | 25.77 | $25.75 | 4170 |
| 2025-06-05 | 25.73 | $25.65 | 4200 |
| 2025-06-04 | 25.71 | $25.67 | 2711 |
| 2025-06-03 | 25.68 | $25.65 | 3838 |
| 2025-06-02 | 25.65 | $25.57 | 5600 |
| 2025-05-30 | 25.63 | $25.54 | 974 |
| 2025-05-29 | 25.61 | $25.51 | 1000 |
| 2025-05-28 | 25.60 | $25.47 | 645 |
| 2025-05-27 | 25.59 | $25.53 | 2400 |
| 2025-05-23 | 25.55 | $25.28 | 700 |
| 2025-05-22 | 25.58 | $25.36 | 10000 |
| 2025-05-21 | 25.59 | $25.35 | 1534 |
| 2025-05-20 | 25.60 | $25.51 | 7900 |
| 2025-05-19 | 25.56 | $25.54 | 11900 |
| 2025-05-16 | 25.49 | $25.56 | 636 |
| 2025-05-15 | 25.39 | $25.44 | 1900 |
| 2025-05-14 | 25.31 | $25.43 | 200 |
| 2025-05-13 | 25.20 | $25.43 | 27242 |
| 2025-05-12 | 25.08 | $25.32 | 6116 |
| 2025-05-09 | 24.95 | $24.91 | 520 |
| 2025-05-08 | 24.92 | $24.94 | 6500 |
| 2025-05-07 | 24.88 | $24.85 | 421 |
| 2025-05-06 | 24.85 | $24.83 | 548 |
| 2025-05-05 | 24.83 | $24.92 | 8900 |
| 2025-05-02 | 24.76 | $25.00 | 210 |
| 2025-05-01 | 24.66 | $24.83 | 11900 |
| 2025-04-30 | 24.58 | $24.79 | 4409 |
| 2025-04-29 | 24.50 | $24.72 | 500 |
| 2025-04-28 | 24.43 | $24.67 | 11903 |
| 2025-04-25 | 24.35 | $24.64 | 300 |
| 2025-04-24 | 24.27 | $24.57 | 9440 |
| 2025-04-23 | 24.20 | $24.39 | 9440 |
| 2025-04-22 | 24.17 | $24.24 | 3131 |
| 2025-04-21 | 24.19 | $24.09 | 908 |
| 2025-04-17 | 24.26 | $24.24 | 800 |
| 2025-04-16 | 24.30 | $24.26 | 14600 |
| 2025-04-15 | 24.35 | $24.46 | 7723 |
| 2025-04-14 | 24.34 | $24.50 | 3945 |
| 2025-04-11 | 24.33 | $24.51 | 2212 |
| 2025-04-10 | 24.31 | $24.39 | 4600 |
| 2025-04-09 | 24.33 | $24.64 | 12425 |
| 2025-04-08 | 24.28 | $24.05 | 14800 |
| 2025-04-07 | 24.41 | $24.10 | 1800 |
| 2025-04-04 | 24.55 | $24.07 | 2100 |
| 2025-04-03 | 24.74 | $24.46 | 1419 |
| 2025-04-02 | 24.84 | $24.93 | 1025 |
| 2025-04-01 | 24.82 | $24.85 | 18026 |
| 2025-03-31 | 24.83 | $24.81 | 1400 |
| 2025-03-28 | 24.84 | $24.75 | 9337 |
| 2025-03-27 | 24.88 | $24.94 | 1800 |
| 2025-03-26 | 24.88 | $24.96 | 5100 |
| 2025-03-25 | 24.86 | $25.07 | 600 |
| 2025-03-24 | 24.81 | $25.05 | — |
| 2025-03-21 | 24.75 | $24.86 | 142 |
| 2025-03-20 | 24.74 | $24.85 | 330 |
| 2025-03-19 | 24.74 | $24.89 | 212 |
| 2025-03-18 | 24.73 | $24.78 | 1007 |
| 2025-03-17 | 24.75 | $24.89 | 5500 |
| 2025-03-14 | 24.74 | $24.83 | 300 |
| 2025-03-13 | 24.76 | $24.63 | 3913 |
| 2025-03-12 | 24.84 | $24.77 | 1109 |
| 2025-03-11 | 24.90 | $24.75 | 17700 |
| 2025-03-10 | 24.98 | $24.80 | 500 |
| 2025-03-07 | 25.07 | $25.04 | 1800 |
| 2025-03-06 | 25.10 | $25.01 | 2700 |
| 2025-03-05 | 25.14 | $25.13 | 6100 |
| 2025-03-04 | 25.16 | $25.04 | 1919 |
| 2025-03-03 | 25.22 | $25.09 | 3533 |
| 2025-02-28 | 25.27 | $25.25 | 1100 |
| 2025-02-27 | 25.28 | $25.14 | 200 |
| 2025-02-26 | 25.32 | $25.25 | 804 |
| 2025-02-25 | 25.35 | $25.25 | 342 |
| 2025-02-24 | 25.37 | $25.29 | 2400 |
| 2025-02-21 | 25.39 | $25.32 | 2100 |
| 2025-02-20 | 25.40 | $25.42 | — |
| 2025-02-19 | 25.38 | $25.39 | 13600 |
| 2025-02-18 | 25.37 | $25.39 | 147 |
| 2025-02-14 | 25.35 | $25.39 | 3600 |
| 2025-02-13 | 25.33 | $25.35 | 500 |
| 2025-02-12 | 25.32 | $25.30 | 300 |
| 2025-02-11 | 25.31 | $25.33 | 100 |
| 2025-02-10 | 25.30 | $25.29 | 2900 |
| 2025-02-07 | 25.30 | $25.28 | 400 |
| 2025-02-06 | 25.29 | $25.31 | 1125 |
| 2025-02-05 | 25.28 | $25.27 | 33533 |
| 2025-02-04 | 25.27 | $25.27 | 1349 |
| 2025-02-03 | 25.27 | $25.16 | 4526 |
| 2025-01-31 | 25.29 | $25.27 | 825 |
| 2025-01-30 | 25.28 | $25.26 | 500 |
| 2025-01-29 | 25.28 | $25.26 | 746 |
| 2025-01-28 | 25.27 | $25.27 | 2022 |
| 2025-01-27 | 25.26 | $25.21 | 300 |
| 2025-01-24 | 25.26 | $25.31 | 300 |
| 2025-01-23 | 25.23 | $25.31 | 7621 |
| 2025-01-22 | 25.19 | $25.30 | 300 |
| 2025-01-21 | 25.15 | $25.26 | 830 |
| 2025-01-17 | 25.11 | $25.21 | 1200 |
| 2025-01-16 | 25.08 | $25.16 | 605 |
| 2025-01-15 | 25.05 | $25.13 | 1229 |
| 2025-01-14 | 25.03 | $25.02 | 1300 |
| 2025-01-13 | 25.04 | $25.01 | 2100 |
| 2025-01-10 | 25.05 | $24.97 | 21514 |
| 2025-01-08 | 25.08 | $25.09 | 3632 |
| 2025-01-07 | 25.08 | $25.07 | 1200 |
| 2025-01-06 | 25.08 | $25.12 | 2300 |
| 2025-01-03 | 25.07 | $25.10 | 2000 |
| 2025-01-02 | 25.07 | $25.06 | 3300 |
| 2024-12-31 | 25.07 | $25.03 | 100 |
| 2024-12-30 | 25.09 | $25.06 | 1500 |
| 2024-12-27 | 25.09 | $25.11 | 600 |
| 2024-12-26 | 25.09 | $25.14 | 11300 |
| 2024-12-24 | 25.07 | $25.13 | 100 |
| 2024-12-23 | 25.05 | $25.06 | 3500 |
| 2024-12-20 | 25.05 | $25.00 | 508 |
| 2024-12-19 | 25.07 | $24.95 | 5333 |
| 2024-12-18 | 25.11 | $24.98 | 300 |
| 2024-12-17 | 25.15 | $25.13 | 201 |
| 2024-12-16 | 25.14 | $25.14 | 4425 |
| 2024-12-13 | 25.13 | $25.11 | 700 |
| 2024-12-12 | 25.13 | $25.12 | 1129 |
| 2024-12-11 | 25.12 | $25.12 | 2200 |
| 2024-12-10 | 25.11 | $25.09 | 311 |
| 2024-12-09 | 25.11 | $25.09 | 201 |
| 2024-12-06 | 25.11 | $25.11 | 700 |
| 2024-12-05 | 25.09 | $25.10 | 1900 |
| 2024-12-04 | 25.08 | $25.11 | 117 |
| 2024-12-03 | 25.06 | $25.08 | 600 |
| 2024-12-02 | 25.04 | $25.01 | 4100 |
| 2024-11-29 | 25.04 | $25.07 | 833 |
| 2024-11-27 | 25.02 | $25.03 | 443 |
| 2024-11-26 | 25.01 | $25.04 | 4300 |
| 2024-11-25 | 24.99 | $25.02 | 6901 |
| 2024-11-22 | 24.97 | $25.00 | 200 |
| 2024-11-21 | 24.96 | $24.96 | 100 |
| 2024-11-20 | 24.95 | $24.95 | 5620 |
| 2024-11-19 | 24.94 | $24.93 | 3300 |
| 2024-11-18 | 24.94 | $24.88 | 600 |
| 2024-11-15 | 24.95 | $24.88 | 128 |
| 2024-11-14 | 24.97 | $24.96 | 100 |
| 2024-11-13 | 24.96 | $24.98 | 100 |
| 2024-11-12 | 24.94 | $24.96 | 100 |
| 2024-11-11 | 24.92 | $25.01 | 1000 |
| 2024-11-08 | 24.89 | $24.98 | 300 |
| 2024-11-07 | 24.85 | $24.95 | 300 |
| 2024-11-06 | 24.81 | $24.92 | 4524 |
| 2024-11-05 | 24.78 | $24.78 | 1000 |
| 2024-11-04 | 24.78 | $24.72 | 100 |
| 2024-11-01 | 24.80 | $24.74 | 38200 |
| 2024-10-31 | 24.82 | $24.74 | 22800 |
| 2024-10-30 | 24.84 | $24.82 | 314 |
| 2024-10-29 | 24.85 | $24.85 | 100 |
| 2024-10-28 | 24.84 | $24.84 | 300 |
| 2024-10-25 | 24.83 | $24.82 | 2030 |
| 2024-10-24 | 24.83 | $24.82 | 222 |
| 2024-10-23 | 24.82 | $24.75 | 2300 |
| 2024-10-22 | 24.84 | $24.87 | 1130 |
| 2024-10-21 | 24.82 | $24.80 | 200 |
| 2024-10-18 | 24.82 | $24.83 | 100 |
| 2024-10-17 | 24.80 | $24.81 | 3300 |
| 2024-10-16 | 24.79 | $24.81 | 1126 |
| 2024-10-15 | 24.78 | $24.75 | 700 |
| 2024-10-14 | 24.78 | $24.81 | 605 |
| 2024-10-11 | 24.76 | $24.77 | 200 |
| 2024-10-10 | 24.74 | $24.74 | 1903 |
| 2024-10-09 | 24.73 | $24.72 | 10445 |
| 2024-10-08 | 24.73 | $24.72 | 1700 |
| 2024-10-07 | 24.72 | $24.63 | 1220 |
| 2024-10-04 | 24.74 | $24.71 | 100 |
| 2024-10-03 | 24.74 | $24.68 | 300 |
| 2024-10-02 | 24.75 | $24.69 | 100 |
| 2024-10-01 | 24.75 | $24.64 | 24500 |
| 2024-09-30 | 24.77 | $24.72 | 900 |
| 2024-09-27 | 24.76 | $24.72 | 1000 |
| 2024-09-26 | 24.75 | $24.71 | 300 |
| 2024-09-25 | 24.74 | $24.79 | 6900 |
| 2024-09-24 | 24.70 | $24.75 | 10700 |
| 2024-09-23 | 24.66 | $24.69 | 824 |
| 2024-09-20 | 24.64 | $24.67 | 2600 |
| 2024-09-19 | 24.61 | $24.71 | 5700 |
| 2024-09-18 | 24.55 | $24.56 | 1000 |
| 2024-09-17 | 24.54 | $24.57 | 5000 |
| 2024-09-16 | 24.52 | $24.57 | 1602 |
| 2024-09-13 | 24.49 | $24.51 | 36285 |
| 2024-09-12 | 24.47 | $24.53 | 3012 |
| 2024-09-11 | 24.44 | $24.42 | 300 |
| 2024-09-10 | 24.43 | $24.41 | 1519 |
| 2024-09-09 | 24.43 | $24.38 | 1237 |
| 2024-09-06 | 24.44 | $24.30 | 7100 |
| 2024-09-05 | 24.48 | $24.35 | 1111 |
| 2024-09-04 | 24.50 | $24.39 | 4238 |
| 2024-09-03 | 24.52 | $24.41 | 18507 |
| 2024-08-30 | 24.53 | $24.53 | 1785 |
| 2024-08-29 | 24.50 | $24.46 | 2721 |
| 2024-08-28 | 24.49 | $24.46 | 5128 |
| 2024-08-27 | 24.48 | $24.47 | 1400 |
| 2024-08-26 | 24.45 | $24.48 | 19608 |
| 2024-08-23 | 24.42 | $24.46 | 700 |
| 2024-08-22 | 24.38 | $24.37 | 300 |
| 2024-08-21 | 24.36 | $24.44 | 200 |
| 2024-08-20 | 24.31 | $24.43 | 1200 |
| 2024-08-19 | 24.26 | $24.38 | 1900 |
| 2024-08-16 | 24.21 | $24.33 | 3640 |
| 2024-08-15 | 24.16 | $24.33 | 43500 |
| 2024-08-14 | 24.10 | $24.21 | 6600 |
| 2024-08-13 | 24.06 | $24.23 | 37323 |
| 2024-08-12 | 24.02 | $24.06 | 36205 |
| 2024-08-09 | 24.01 | $24.06 | 5100 |
| 2024-08-08 | 24.01 | $24.04 | 5400 |
| 2024-08-07 | 24.01 | $23.95 | 30800 |
| 2024-08-06 | 24.04 | $23.99 | 26341 |
| 2024-08-05 | 24.07 | $23.95 | 38400 |
| 2024-08-02 | 24.12 | $24.07 | 21842 |
| 2024-08-01 | 24.13 | $24.13 | 93800 |
| 2024-07-31 | 24.14 | $24.19 | 16900 |
| 2024-07-30 | 24.12 | $24.08 | 15635 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.23
2026-07-24
Close Price
$27.69
Vol: 7
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
29.52
Average
60.66
Maximum
74.30
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 54.23 | $27.69 | 7 |
| 2026-07-23 | 52.22 | $27.67 | 25700 |
| 2026-07-22 | 62.70 | $27.75 | 18034 |
| 2026-07-21 | 61.79 | $27.74 | 4300 |
| 2026-07-20 | 59.93 | $27.72 | 33600 |
| 2026-07-17 | 59.93 | $27.72 | 1120 |
| 2026-07-16 | 65.70 | $27.76 | 21844 |
| 2026-07-15 | 70.54 | $27.79 | 4943 |
| 2026-07-14 | 69.84 | $27.78 | 12648 |
| 2026-07-13 | 65.98 | $27.73 | 13336 |
| 2026-07-10 | 69.35 | $27.75 | 8300 |
| 2026-07-09 | 71.07 | $27.76 | 8001 |
| 2026-07-08 | 66.29 | $27.70 | 7800 |
| 2026-07-07 | 71.94 | $27.73 | 7515 |
| 2026-07-06 | 73.93 | $27.74 | 8310 |
| 2026-07-02 | 69.98 | $27.69 | 42073 |
| 2026-07-01 | 69.09 | $27.68 | 174948 |
| 2026-06-30 | 68.19 | $27.67 | 17000 |
| 2026-06-29 | 68.19 | $27.67 | 843 |
| 2026-06-26 | 66.44 | $27.65 | 100 |
| 2026-06-25 | 65.53 | $27.64 | 1917 |
| 2026-06-24 | 69.07 | $27.66 | 206 |
| 2026-06-23 | 69.07 | $27.66 | — |
| 2026-06-22 | 68.30 | $27.65 | 1614 |
| 2026-06-18 | 68.30 | $27.65 | 1614 |
| 2026-06-17 | 65.16 | $27.61 | 428 |
| 2026-06-16 | 64.32 | $27.60 | 1400 |
| 2026-06-15 | 69.06 | $27.63 | 5826 |
| 2026-06-12 | 68.32 | $27.62 | 1600 |
| 2026-06-11 | 66.00 | $27.59 | 1809 |
| 2026-06-10 | 64.35 | $27.57 | 700 |
| 2026-06-09 | 69.13 | $27.60 | 224 |
| 2026-06-08 | 69.13 | $27.60 | 221 |
| 2026-06-05 | 67.69 | $27.58 | 727 |
| 2026-06-04 | 74.30 | $27.62 | 1600 |
| 2026-06-03 | 72.37 | $27.59 | 1734 |
| 2026-06-02 | 71.70 | $27.58 | 408 |
| 2026-06-01 | 70.34 | $27.56 | 3500 |
| 2026-05-29 | 69.64 | $27.55 | 9400 |
| 2026-05-28 | 68.95 | $27.54 | 5347 |
| 2026-05-27 | 70.48 | $27.55 | 1500 |
| 2026-05-26 | 70.48 | $27.55 | 1135 |
| 2026-05-22 | 69.25 | $27.53 | 534 |
| 2026-05-21 | 68.63 | $27.52 | 16654 |
| 2026-05-20 | 69.97 | $27.53 | 16700 |
| 2026-05-19 | 68.81 | $27.51 | 100 |
| 2026-05-18 | 68.23 | $27.50 | 733 |
| 2026-05-15 | 67.66 | $27.49 | 733 |
| 2026-05-14 | 67.66 | $27.49 | 6400 |
| 2026-05-13 | 67.12 | $27.48 | 1700 |
| 2026-05-12 | 69.30 | $27.50 | 400 |
| 2026-05-11 | 67.81 | $27.47 | 39 |
| 2026-05-08 | 67.31 | $27.46 | 100 |
| 2026-05-07 | 66.82 | $27.45 | 10000 |
| 2026-05-06 | 69.81 | $27.48 | 600 |
| 2026-05-05 | 68.93 | $27.46 | 3710 |
| 2026-05-04 | 66.11 | $27.40 | 1500 |
| 2026-05-01 | 68.06 | $27.42 | 3900 |
| 2026-04-30 | 67.14 | $27.40 | 2200 |
| 2026-04-29 | 65.23 | $27.36 | 1300 |
| 2026-04-28 | 65.23 | $27.36 | 300 |
| 2026-04-27 | 66.10 | $27.37 | 130 |
| 2026-04-24 | 65.66 | $27.36 | 130 |
| 2026-04-23 | 63.44 | $27.31 | 2299 |
| 2026-04-22 | 66.72 | $27.35 | 3021 |
| 2026-04-21 | 65.88 | $27.33 | 1142 |
| 2026-04-20 | 66.68 | $27.34 | 1142 |
| 2026-04-17 | 67.46 | $27.35 | 3944 |
| 2026-04-16 | 65.95 | $27.31 | 3944 |
| 2026-04-15 | 65.95 | $27.31 | 2500 |
| 2026-04-14 | 63.68 | $27.25 | 5549 |
| 2026-04-13 | 62.07 | $27.21 | 4345 |
| 2026-04-10 | 61.26 | $27.19 | 588 |
| 2026-04-09 | 60.86 | $27.18 | 1350 |
| 2026-04-08 | 58.85 | $27.13 | 1467 |
| 2026-04-07 | 51.23 | $26.97 | 1500 |
| 2026-04-06 | 50.69 | $26.96 | 1000 |
| 2026-04-02 | 50.16 | $26.95 | 350 |
| 2026-04-01 | 50.67 | $26.96 | 700 |
| 2026-03-31 | 45.94 | $26.87 | 907 |
| 2026-03-30 | 36.25 | $26.72 | 400 |
| 2026-03-27 | 37.97 | $26.76 | 500 |
| 2026-03-26 | 40.73 | $26.82 | 500 |
| 2026-03-25 | 48.56 | $26.96 | 204 |
| 2026-03-24 | 43.39 | $26.89 | 900 |
| 2026-03-23 | 46.57 | $26.94 | 533 |
| 2026-03-20 | 39.89 | $26.86 | 100 |
| 2026-03-19 | 45.26 | $26.94 | 1300 |
| 2026-03-18 | 46.00 | $26.95 | 100 |
| 2026-03-17 | 51.58 | $27.02 | 100 |
| 2026-03-16 | 49.93 | $27.00 | 100 |
| 2026-03-13 | 44.55 | $26.94 | 100 |
| 2026-03-12 | 46.95 | $26.97 | 102 |
| 2026-03-11 | 52.29 | $27.03 | 839 |
| 2026-03-10 | 53.25 | $27.04 | 839 |
| 2026-03-09 | 52.42 | $27.03 | 2005 |
| 2026-03-06 | 49.89 | $27.00 | 5778 |
| 2026-03-05 | 52.54 | $27.03 | 5800 |
| 2026-03-04 | 57.39 | $27.08 | 2948 |
| 2026-03-03 | 52.38 | $27.02 | 3200 |
| 2026-03-02 | 58.96 | $27.08 | 3600 |
| 2026-02-27 | 58.96 | $27.08 | 3613 |
| 2026-02-26 | 58.96 | $27.08 | 100 |
| 2026-02-25 | 61.16 | $27.10 | 2503 |
| 2026-02-24 | 57.39 | $27.05 | 2152 |
| 2026-02-23 | 52.09 | $26.99 | 2200 |
| 2026-02-20 | 60.42 | $27.06 | 1024 |
| 2026-02-19 | 57.66 | $27.03 | 300 |
| 2026-02-18 | 60.32 | $27.05 | 2100 |
| 2026-02-17 | 57.53 | $27.02 | 400 |
| 2026-02-13 | 57.53 | $27.02 | 400 |
| 2026-02-12 | 55.66 | $27.00 | 980 |
| 2026-02-11 | 63.67 | $27.06 | 2357 |
| 2026-02-10 | 63.67 | $27.06 | 2400 |
| 2026-02-09 | 60.22 | $27.02 | 7733 |
| 2026-02-06 | 63.07 | $27.04 | 24700 |
| 2026-02-05 | 55.00 | $26.96 | 11826 |
| 2026-02-04 | 58.01 | $26.98 | 5600 |
| 2026-02-03 | 62.91 | $27.01 | 998 |
| 2026-02-02 | 64.64 | $27.02 | 1700 |
| 2026-01-30 | 66.38 | $27.03 | 910 |
| 2026-01-29 | 64.57 | $27.01 | 2800 |
| 2026-01-28 | 68.05 | $27.03 | 1613 |
| 2026-01-27 | 66.32 | $27.01 | 1312 |
| 2026-01-26 | 65.44 | $27.00 | 10100 |
| 2026-01-23 | 65.44 | $27.00 | 2331 |
| 2026-01-22 | 64.60 | $26.99 | 12713 |
| 2026-01-21 | 62.89 | $26.97 | 10733 |
| 2026-01-20 | 58.08 | $26.92 | 2400 |
| 2026-01-16 | 66.24 | $26.97 | 17500 |
| 2026-01-15 | 66.24 | $26.97 | 1601 |
| 2026-01-14 | 65.36 | $26.96 | 200 |
| 2026-01-13 | 68.76 | $26.98 | 1726 |
| 2026-01-12 | 67.97 | $26.97 | 1726 |
| 2026-01-09 | 67.97 | $26.97 | 1026 |
| 2026-01-08 | 65.61 | $26.94 | 2800 |
| 2026-01-07 | 64.79 | $26.93 | 513 |
| 2026-01-06 | 66.29 | $26.94 | 400 |
| 2026-01-05 | 66.29 | $26.94 | 2398 |
| 2026-01-02 | 63.21 | $26.90 | 3300 |
| 2025-12-31 | 62.39 | $26.89 | 6276 |
| 2025-12-30 | 63.74 | $26.90 | 6300 |
| 2025-12-29 | 66.46 | $26.92 | 7600 |
| 2025-12-26 | 65.76 | $26.91 | 400 |
| 2025-12-24 | 67.08 | $26.92 | 1989 |
| 2025-12-23 | 64.37 | $26.88 | 2000 |
| 2025-12-22 | 63.65 | $26.87 | 326 |
| 2025-12-19 | 62.22 | $26.85 | 1147 |
| 2025-12-18 | 59.15 | $26.81 | 915 |
| 2025-12-17 | 57.52 | $26.79 | 917 |
| 2025-12-16 | 59.79 | $26.81 | 1141 |
| 2025-12-15 | 63.37 | $26.84 | 3300 |
| 2025-12-12 | 60.37 | $26.80 | 1730 |
| 2025-12-11 | 66.87 | $26.85 | 1730 |
| 2025-12-10 | 66.18 | $26.84 | 4077 |
| 2025-12-09 | 64.04 | $26.81 | 4100 |
| 2025-12-08 | 64.04 | $26.81 | 5900 |
| 2025-12-05 | 65.28 | $26.82 | 1200 |
| 2025-12-04 | 62.51 | $26.78 | 3200 |
| 2025-12-03 | 63.72 | $26.79 | 106 |
| 2025-12-02 | 60.06 | $26.74 | 437 |
| 2025-12-01 | 62.45 | $26.76 | 251 |
| 2025-11-28 | 62.45 | $26.76 | 400 |
| 2025-11-26 | 58.74 | $26.71 | 300 |
| 2025-11-25 | 56.28 | $26.68 | 1605 |
| 2025-11-24 | 52.71 | $26.64 | 4600 |
| 2025-11-21 | 49.78 | $26.61 | 1300 |
| 2025-11-20 | 41.80 | $26.54 | 1100 |
| 2025-11-19 | 46.85 | $26.59 | 3919 |
| 2025-11-18 | 45.60 | $26.58 | 700 |
| 2025-11-17 | 47.74 | $26.60 | 2100 |
| 2025-11-14 | 51.14 | $26.63 | 646 |
| 2025-11-13 | 50.01 | $26.62 | 104 |
| 2025-11-12 | 59.10 | $26.69 | 9200 |
| 2025-11-11 | 58.07 | $26.68 | 1100 |
| 2025-11-10 | 58.07 | $26.68 | 1200 |
| 2025-11-07 | 51.41 | $26.62 | 320 |
| 2025-11-06 | 52.74 | $26.63 | 2338 |
| 2025-11-05 | 61.82 | $26.69 | 900 |
| 2025-11-04 | 60.75 | $26.68 | 2510 |
| 2025-11-03 | 66.02 | $26.71 | 2510 |
| 2025-10-31 | 67.89 | $26.72 | 2011 |
| 2025-10-30 | 67.00 | $26.71 | 1120 |
| 2025-10-29 | 68.80 | $26.72 | 9400 |
| 2025-10-28 | 72.51 | $26.74 | 400 |
| 2025-10-27 | 72.51 | $26.74 | 1403 |
| 2025-10-24 | 70.35 | $26.71 | 5118 |
| 2025-10-23 | 66.13 | $26.66 | 11822 |
| 2025-10-22 | 66.13 | $26.66 | 2600 |
| 2025-10-21 | 69.71 | $26.68 | 1800 |
| 2025-10-20 | 68.06 | $26.66 | 791 |
| 2025-10-17 | 65.39 | $26.63 | 800 |
| 2025-10-16 | 65.39 | $26.63 | 1900 |
| 2025-10-15 | 63.55 | $26.61 | 6013 |
| 2025-10-14 | 63.55 | $26.61 | 31900 |
| 2025-10-13 | 65.11 | $26.62 | 9808 |
| 2025-10-10 | 61.52 | $26.58 | 9011 |
| 2025-10-09 | 70.08 | $26.63 | 2300 |
| 2025-10-08 | 71.98 | $26.64 | 11684 |
| 2025-10-07 | 70.46 | $26.62 | 11700 |
| 2025-10-06 | 70.46 | $26.62 | 8504 |
| 2025-10-03 | 72.23 | $26.63 | 8400 |
| 2025-10-02 | 71.55 | $26.62 | 4100 |
| 2025-10-01 | 71.55 | $26.62 | 6718 |
| 2025-09-30 | 69.53 | $26.59 | 414 |
| 2025-09-29 | 68.10 | $26.57 | 5852 |
| 2025-09-26 | 68.10 | $26.57 | 5900 |
| 2025-09-25 | 65.93 | $26.54 | 200 |
| 2025-09-24 | 67.38 | $26.55 | 520 |
| 2025-09-23 | 70.32 | $26.57 | 2333 |
| 2025-09-22 | 71.82 | $26.58 | 2333 |
| 2025-09-19 | 71.82 | $26.58 | 200 |
| 2025-09-18 | 70.10 | $26.55 | 600 |
| 2025-09-17 | 66.19 | $26.49 | 600 |
| 2025-09-16 | 73.83 | $26.54 | 2227 |
| 2025-09-15 | 73.83 | $26.54 | 1900 |
| 2025-09-12 | 73.28 | $26.53 | 1600 |
| 2025-09-11 | 73.28 | $26.53 | 5428 |
| 2025-09-10 | 71.05 | $26.49 | 7400 |
| 2025-09-09 | 69.86 | $26.47 | 2916 |
| 2025-09-08 | 67.98 | $26.44 | 500 |
| 2025-09-05 | 69.35 | $26.45 | 5625 |
| 2025-09-04 | 68.13 | $26.43 | 444 |
| 2025-09-03 | 66.21 | $26.40 | 1736 |
| 2025-09-02 | 64.17 | $26.37 | 8700 |
| 2025-08-29 | 62.74 | $26.35 | 11422 |
| 2025-08-28 | 70.79 | $26.41 | 3012 |
| 2025-08-27 | 69.55 | $26.39 | 4200 |
| 2025-08-26 | 69.55 | $26.39 | 4100 |
| 2025-08-25 | 68.96 | $26.38 | 13800 |
| 2025-08-22 | 70.26 | $26.39 | 10600 |
| 2025-08-21 | 66.67 | $26.33 | 5350 |
| 2025-08-20 | 67.97 | $26.34 | 5400 |
| 2025-08-19 | 67.37 | $26.33 | 2600 |
| 2025-08-18 | 67.37 | $26.33 | 8100 |
| 2025-08-15 | 69.73 | $26.35 | 1100 |
| 2025-08-14 | 70.92 | $26.36 | 224 |
| 2025-08-13 | 70.92 | $26.36 | 5281 |
| 2025-08-12 | 70.00 | $26.34 | 5300 |
| 2025-08-11 | 67.03 | $26.28 | 8908 |
| 2025-08-08 | 69.20 | $26.30 | 8908 |
| 2025-08-07 | 67.71 | $26.27 | 2600 |
| 2025-08-06 | 67.71 | $26.27 | 4621 |
| 2025-08-05 | 65.71 | $26.23 | 4621 |
| 2025-08-04 | 66.69 | $26.24 | 7100 |
| 2025-08-01 | 64.16 | $26.19 | 6708 |
| 2025-07-31 | 65.10 | $26.20 | 11700 |
| 2025-07-30 | 66.97 | $26.22 | 17515 |
| 2025-07-29 | 69.82 | $26.25 | 24249 |
| 2025-07-28 | 71.76 | $26.27 | 24725 |
| 2025-07-25 | 72.71 | $26.28 | 19900 |
| 2025-07-24 | 71.26 | $26.24 | 12917 |
| 2025-07-23 | 69.31 | $26.19 | 23048 |
| 2025-07-22 | 69.31 | $26.19 | 40500 |
| 2025-07-21 | 69.31 | $26.19 | 43720 |
| 2025-07-18 | 68.20 | $26.16 | 26800 |
| 2025-07-17 | 68.20 | $26.16 | 14814 |
| 2025-07-16 | 68.20 | $26.16 | 28006 |
| 2025-07-15 | 67.18 | $26.13 | 18825 |
| 2025-07-14 | 67.87 | $26.14 | 46036 |
| 2025-07-11 | 67.23 | $26.12 | 3800 |
| 2025-07-10 | 68.52 | $26.14 | 14800 |
| 2025-07-09 | 67.64 | $26.11 | 14500 |
| 2025-07-08 | 67.35 | $26.10 | 2624 |
| 2025-07-07 | 67.07 | $26.09 | 16615 |
| 2025-07-03 | 70.53 | $26.15 | 5400 |
| 2025-07-02 | 69.79 | $26.12 | 55912 |
| 2025-07-01 | 69.54 | $26.11 | 253600 |
| 2025-06-30 | 68.59 | $26.07 | 10500 |
| 2025-06-27 | 69.10 | $26.08 | 13400 |
| 2025-06-26 | 67.96 | $26.03 | 2300 |
| 2025-06-25 | 67.96 | $26.03 | 900 |
| 2025-06-24 | 67.74 | $26.02 | 7800 |
| 2025-06-23 | 66.00 | $25.94 | 1228 |
| 2025-06-20 | 62.92 | $25.81 | 2425 |
| 2025-06-18 | 62.67 | $25.80 | 500 |
| 2025-06-17 | 61.70 | $25.76 | 221 |
| 2025-06-16 | 66.64 | $25.88 | 900 |
| 2025-06-13 | 63.14 | $25.73 | 1500 |
| 2025-06-12 | 66.69 | $25.81 | 2620 |
| 2025-06-11 | 67.14 | $25.82 | 36037 |
| 2025-06-10 | 68.01 | $25.84 | 2611 |
| 2025-06-09 | 66.78 | $25.78 | 808 |
| 2025-06-06 | 66.17 | $25.75 | 4170 |
| 2025-06-05 | 64.06 | $25.65 | 4200 |
| 2025-06-04 | 64.82 | $25.67 | 2711 |
| 2025-06-03 | 64.42 | $25.65 | 3838 |
| 2025-06-02 | 62.79 | $25.57 | 5600 |
| 2025-05-30 | 62.17 | $25.54 | 974 |
| 2025-05-29 | 61.57 | $25.51 | 1000 |
| 2025-05-28 | 60.77 | $25.47 | 645 |
| 2025-05-27 | 62.62 | $25.53 | 2400 |
| 2025-05-23 | 57.51 | $25.28 | 700 |
| 2025-05-22 | 60.00 | $25.36 | 10000 |
| 2025-05-21 | 59.80 | $25.35 | 1534 |
| 2025-05-20 | 64.90 | $25.51 | 7900 |
| 2025-05-19 | 65.90 | $25.54 | 11900 |
| 2025-05-16 | 66.55 | $25.56 | 636 |
| 2025-05-15 | 64.56 | $25.44 | 1900 |
| 2025-05-14 | 64.39 | $25.43 | 200 |
| 2025-05-13 | 64.39 | $25.43 | 27242 |
| 2025-05-12 | 62.63 | $25.32 | 6116 |
| 2025-05-09 | 54.70 | $24.91 | 520 |
| 2025-05-08 | 55.52 | $24.94 | 6500 |
| 2025-05-07 | 53.54 | $24.85 | 421 |
| 2025-05-06 | 53.10 | $24.83 | 548 |
| 2025-05-05 | 55.34 | $24.92 | 8900 |
| 2025-05-02 | 57.40 | $25.00 | 210 |
| 2025-05-01 | 53.95 | $24.83 | 11900 |
| 2025-04-30 | 53.10 | $24.79 | 4409 |
| 2025-04-29 | 51.62 | $24.72 | 500 |
| 2025-04-28 | 50.56 | $24.67 | 11903 |
| 2025-04-25 | 49.94 | $24.64 | 300 |
| 2025-04-24 | 48.49 | $24.57 | 9440 |
| 2025-04-23 | 44.59 | $24.39 | 9440 |
| 2025-04-22 | 41.06 | $24.24 | 3131 |
| 2025-04-21 | 37.26 | $24.09 | 908 |
| 2025-04-17 | 39.69 | $24.24 | 800 |
| 2025-04-16 | 40.02 | $24.26 | 14600 |
| 2025-04-15 | 43.46 | $24.46 | 7723 |
| 2025-04-14 | 44.18 | $24.50 | 3945 |
| 2025-04-11 | 44.36 | $24.51 | 2212 |
| 2025-04-10 | 41.73 | $24.39 | 4600 |
| 2025-04-09 | 46.04 | $24.64 | 12425 |
| 2025-04-08 | 29.78 | $24.05 | 14800 |
| 2025-04-07 | 30.52 | $24.10 | 1800 |
| 2025-04-04 | 29.52 | $24.07 | 2100 |
| 2025-04-03 | 35.89 | $24.46 | 1419 |
| 2025-04-02 | 47.67 | $24.93 | 1025 |
| 2025-04-01 | 44.74 | $24.85 | 18026 |
| 2025-03-31 | 43.23 | $24.81 | 1400 |
| 2025-03-28 | 40.92 | $24.75 | 9337 |
| 2025-03-27 | 46.61 | $24.94 | 1800 |
| 2025-03-26 | 47.27 | $24.96 | 5100 |
| 2025-03-25 | 51.03 | $25.07 | 600 |
| 2025-03-24 | 50.35 | $25.05 | — |
| 2025-03-21 | 43.21 | $24.86 | 142 |
| 2025-03-20 | 42.80 | $24.85 | 330 |
| 2025-03-19 | 44.01 | $24.89 | 212 |
| 2025-03-18 | 39.54 | $24.78 | 1007 |
| 2025-03-17 | 42.79 | $24.89 | 5500 |
| 2025-03-14 | 40.25 | $24.83 | 300 |
| 2025-03-13 | 30.48 | $24.63 | 3913 |
| 2025-03-12 | 34.19 | $24.77 | 1109 |
| 2025-03-11 | 33.09 | $24.75 | 17700 |
| 2025-03-10 | 34.46 | $24.80 | 500 |
| 2025-03-07 | 42.54 | $25.04 | 1800 |
| 2025-03-06 | 40.90 | $25.01 | 2700 |
| 2025-03-05 | 45.89 | $25.13 | 6100 |
| 2025-03-04 | 40.74 | $25.04 | 1919 |
| 2025-03-03 | 42.89 | $25.09 | 3533 |
| 2025-02-28 | 51.13 | $25.25 | 1100 |
| 2025-02-27 | 44.12 | $25.14 | 200 |
| 2025-02-26 | 51.08 | $25.25 | 804 |
| 2025-02-25 | 51.08 | $25.25 | 342 |
| 2025-02-24 | 53.86 | $25.29 | 2400 |
| 2025-02-21 | 56.04 | $25.32 | 2100 |
| 2025-02-20 | 64.26 | $25.42 | — |
| 2025-02-19 | 62.70 | $25.39 | 13600 |
| 2025-02-18 | 62.70 | $25.39 | 147 |
| 2025-02-14 | 62.70 | $25.39 | 3600 |
| 2025-02-13 | 60.74 | $25.35 | 500 |
| 2025-02-12 | 58.13 | $25.30 | 300 |
| 2025-02-11 | 60.42 | $25.33 | 100 |
| 2025-02-10 | 58.34 | $25.29 | 2900 |
| 2025-02-07 | 57.82 | $25.28 | 400 |
| 2025-02-06 | 59.98 | $25.31 | 1125 |
| 2025-02-05 | 57.99 | $25.27 | 33533 |
| 2025-02-04 | 57.99 | $25.27 | 1349 |
| 2025-02-03 | 52.08 | $25.16 | 4526 |
| 2025-01-31 | 60.11 | $25.27 | 825 |
| 2025-01-30 | 59.57 | $25.26 | 500 |
| 2025-01-29 | 59.57 | $25.26 | 746 |
| 2025-01-28 | 60.31 | $25.27 | 2022 |
| 2025-01-27 | 57.31 | $25.21 | 300 |
| 2025-01-24 | 65.10 | $25.31 | 300 |
| 2025-01-23 | 65.10 | $25.31 | 7621 |
| 2025-01-22 | 64.67 | $25.30 | 300 |
| 2025-01-21 | 62.92 | $25.26 | 830 |
| 2025-01-17 | 60.60 | $25.21 | 1200 |
| 2025-01-16 | 58.11 | $25.16 | 605 |
| 2025-01-15 | 56.54 | $25.13 | 1229 |
| 2025-01-14 | 50.04 | $25.02 | 1300 |
| 2025-01-13 | 49.39 | $25.01 | 2100 |
| 2025-01-10 | 46.74 | $24.97 | 21514 |
| 2025-01-08 | 54.93 | $25.09 | 3632 |
| 2025-01-07 | 53.65 | $25.07 | 1200 |
| 2025-01-06 | 57.55 | $25.12 | 2300 |
| 2025-01-03 | 56.34 | $25.10 | 2000 |
| 2025-01-02 | 53.85 | $25.06 | 3300 |
| 2024-12-31 | 51.89 | $25.03 | 100 |
| 2024-12-30 | 54.07 | $25.06 | 1500 |
| 2024-12-27 | 57.92 | $25.11 | 600 |
| 2024-12-26 | 60.37 | $25.14 | 11300 |
| 2024-12-24 | 59.83 | $25.13 | 100 |
| 2024-12-23 | 55.85 | $25.06 | 3500 |
| 2024-12-20 | 51.96 | $25.00 | 508 |
| 2024-12-19 | 48.37 | $24.95 | 5333 |
| 2024-12-18 | 50.52 | $24.98 | 300 |
| 2024-12-17 | 64.09 | $25.13 | 201 |
| 2024-12-16 | 65.20 | $25.14 | 4425 |
| 2024-12-13 | 63.39 | $25.11 | 700 |
| 2024-12-12 | 64.45 | $25.12 | 1129 |
| 2024-12-11 | 64.45 | $25.12 | 2200 |
| 2024-12-10 | 62.77 | $25.09 | 311 |
| 2024-12-09 | 62.77 | $25.09 | 201 |
| 2024-12-06 | 64.61 | $25.11 | 700 |
| 2024-12-05 | 64.11 | $25.10 | 1900 |
| 2024-12-04 | 64.98 | $25.11 | 117 |
| 2024-12-03 | 63.57 | $25.08 | 600 |
| 2024-12-02 | 59.99 | $25.01 | 4100 |
| 2024-11-29 | 65.20 | $25.07 | 833 |
| 2024-11-27 | 63.18 | $25.03 | 443 |
| 2024-11-26 | 64.06 | $25.04 | 4300 |
| 2024-11-25 | 63.08 | $25.02 | 6901 |
| 2024-11-22 | 62.09 | $25.00 | 200 |
| 2024-11-21 | 60.07 | $24.96 | 100 |
| 2024-11-20 | 59.55 | $24.95 | 5620 |
| 2024-11-19 | 58.54 | $24.93 | 3300 |
| 2024-11-18 | 55.92 | $24.88 | 600 |
| 2024-11-15 | 55.92 | $24.88 | 128 |
| 2024-11-14 | 61.54 | $24.96 | 100 |
| 2024-11-13 | 63.04 | $24.98 | 100 |
| 2024-11-12 | 62.16 | $24.96 | 100 |
| 2024-11-11 | 65.88 | $25.01 | 1000 |
| 2024-11-08 | 64.68 | $24.98 | 300 |
| 2024-11-07 | 63.45 | $24.95 | 300 |
| 2024-11-06 | 62.21 | $24.92 | 4524 |
| 2024-11-05 | 55.47 | $24.78 | 1000 |
| 2024-11-04 | 51.99 | $24.72 | 100 |
| 2024-11-01 | 53.31 | $24.74 | 38200 |
| 2024-10-31 | 53.31 | $24.74 | 22800 |
| 2024-10-30 | 58.69 | $24.82 | 314 |
| 2024-10-29 | 60.88 | $24.85 | 100 |
| 2024-10-28 | 60.41 | $24.84 | 300 |
| 2024-10-25 | 59.49 | $24.82 | 2030 |
| 2024-10-24 | 59.49 | $24.82 | 222 |
| 2024-10-23 | 56.29 | $24.75 | 2300 |
| 2024-10-22 | 64.62 | $24.87 | 1130 |
| 2024-10-21 | 61.46 | $24.80 | 200 |
| 2024-10-18 | 63.78 | $24.83 | 100 |
| 2024-10-17 | 62.89 | $24.81 | 3300 |
| 2024-10-16 | 62.89 | $24.81 | 1126 |
| 2024-10-15 | 60.25 | $24.75 | 700 |
| 2024-10-14 | 64.62 | $24.81 | 605 |
| 2024-10-11 | 62.92 | $24.77 | 200 |
| 2024-10-10 | 61.60 | $24.74 | 1903 |
| 2024-10-09 | 60.72 | $24.72 | 10445 |
| 2024-10-08 | 60.72 | $24.72 | 1700 |
| 2024-10-07 | 56.68 | $24.63 | 1220 |
| 2024-10-04 | 62.07 | $24.71 | 100 |
| 2024-10-03 | 60.74 | $24.68 | 300 |
| 2024-10-02 | 61.42 | $24.69 | 100 |
| 2024-10-01 | 59.25 | $24.64 | 24500 |
| 2024-09-30 | 64.80 | $24.72 | 900 |
| 2024-09-27 | 64.80 | $24.72 | 1000 |
| 2024-09-26 | 64.42 | $24.71 | 300 |
| 2024-09-25 | 70.12 | $24.79 | 6900 |
| 2024-09-24 | 68.81 | $24.75 | 10700 |
| 2024-09-23 | 66.73 | $24.69 | 824 |
| 2024-09-20 | 66.01 | $24.67 | 2600 |
| 2024-09-19 | 68.83 | $24.71 | 5700 |
| 2024-09-18 | 63.24 | $24.56 | 1000 |
| 2024-09-17 | 63.97 | $24.57 | 5000 |
| 2024-09-16 | 63.97 | $24.57 | 1602 |
| 2024-09-13 | 61.58 | $24.51 | 36285 |
| 2024-09-12 | 62.90 | $24.53 | 3012 |
| 2024-09-11 | 58.22 | $24.42 | 300 |
| 2024-09-10 | 57.75 | $24.41 | 1519 |
| 2024-09-09 | 56.38 | $24.38 | 1237 |
| 2024-09-06 | 52.48 | $24.30 | 7100 |
| 2024-09-05 | 55.43 | $24.35 | 1111 |
| 2024-09-04 | 57.90 | $24.39 | 4238 |
| 2024-09-03 | 59.15 | $24.41 | 18507 |
| 2024-08-30 | 67.46 | $24.53 | 1785 |
| 2024-08-29 | 64.71 | $24.46 | 2721 |
| 2024-08-28 | 64.71 | $24.46 | 5128 |
| 2024-08-27 | 65.43 | $24.47 | 1400 |
| 2024-08-26 | 66.12 | $24.48 | 19608 |
| 2024-08-23 | 65.42 | $24.46 | 700 |
| 2024-08-22 | 62.10 | $24.37 | 300 |
| 2024-08-21 | 66.85 | $24.44 | 200 |
| 2024-08-20 | 66.50 | $24.43 | 1200 |
| 2024-08-19 | 64.75 | $24.38 | 1900 |
| 2024-08-16 | 62.90 | $24.33 | 3640 |
| 2024-08-15 | 62.90 | $24.33 | 43500 |
| 2024-08-14 | 58.15 | $24.21 | 6600 |
| 2024-08-13 | 59.36 | $24.23 | 37323 |
| 2024-08-12 | 51.21 | $24.06 | 36205 |
| 2024-08-09 | 51.21 | $24.06 | 5100 |
| 2024-08-08 | 50.15 | $24.04 | 5400 |
| 2024-08-07 | 45.04 | $23.95 | 30800 |
| 2024-08-06 | 47.08 | $23.99 | 26341 |
| 2024-08-05 | 44.70 | $23.95 | 38400 |
| 2024-08-02 | 51.26 | $24.07 | 21842 |
| 2024-08-01 | 55.10 | $24.13 | 93800 |
| 2024-07-31 | 59.32 | $24.19 | 16900 |
| 2024-07-30 | 53.06 | $24.08 | 15635 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-70.59
2026-07-24
Close Price
$27.69
Vol: 7
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-24.95
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -70.59 | $27.69 | 7 |
| 2026-07-23 | -82.35 | $27.67 | 25700 |
| 2026-07-22 | -35.29 | $27.75 | 18034 |
| 2026-07-21 | -41.18 | $27.74 | 4300 |
| 2026-07-20 | -52.94 | $27.72 | 33600 |
| 2026-07-17 | -45.00 | $27.72 | 1120 |
| 2026-07-16 | -23.81 | $27.76 | 21844 |
| 2026-07-15 | -9.52 | $27.79 | 4943 |
| 2026-07-14 | 0.00 | $27.78 | 12648 |
| 2026-07-13 | -25.00 | $27.73 | 13336 |
| 2026-07-10 | -13.64 | $27.75 | 8300 |
| 2026-07-09 | 0.00 | $27.76 | 8001 |
| 2026-07-08 | -30.00 | $27.70 | 7800 |
| 2026-07-07 | -15.00 | $27.73 | 7515 |
| 2026-07-06 | -10.00 | $27.74 | 8310 |
| 2026-07-02 | -27.78 | $27.69 | 42073 |
| 2026-07-01 | -29.41 | $27.68 | 174948 |
| 2026-06-30 | -8.33 | $27.67 | 17000 |
| 2026-06-29 | -7.69 | $27.67 | 843 |
| 2026-06-26 | -9.09 | $27.65 | 100 |
| 2026-06-25 | -16.67 | $27.64 | 1917 |
| 2026-06-24 | 0.00 | $27.66 | 206 |
| 2026-06-23 | 0.00 | $27.66 | — |
| 2026-06-22 | 0.00 | $27.65 | 1614 |
| 2026-06-18 | 0.00 | $27.65 | 1614 |
| 2026-06-17 | -14.29 | $27.61 | 428 |
| 2026-06-16 | -21.43 | $27.60 | 1400 |
| 2026-06-15 | 0.00 | $27.63 | 5826 |
| 2026-06-12 | 0.00 | $27.62 | 1600 |
| 2026-06-11 | -23.08 | $27.59 | 1809 |
| 2026-06-10 | -35.71 | $27.57 | 700 |
| 2026-06-09 | -14.29 | $27.60 | 224 |
| 2026-06-08 | -13.33 | $27.60 | 221 |
| 2026-06-05 | -25.00 | $27.58 | 727 |
| 2026-06-04 | 0.00 | $27.62 | 1600 |
| 2026-06-03 | -6.25 | $27.59 | 1734 |
| 2026-06-02 | -5.56 | $27.58 | 408 |
| 2026-06-01 | -5.88 | $27.56 | 3500 |
| 2026-05-29 | -11.76 | $27.55 | 9400 |
| 2026-05-28 | -10.53 | $27.54 | 5347 |
| 2026-05-27 | -5.00 | $27.55 | 1500 |
| 2026-05-26 | -5.00 | $27.55 | 1135 |
| 2026-05-22 | -5.56 | $27.53 | 534 |
| 2026-05-21 | -5.88 | $27.52 | 16654 |
| 2026-05-20 | 0.00 | $27.53 | 16700 |
| 2026-05-19 | 0.00 | $27.51 | 100 |
| 2026-05-18 | 0.00 | $27.50 | 733 |
| 2026-05-15 | -5.26 | $27.49 | 733 |
| 2026-05-14 | -5.26 | $27.49 | 6400 |
| 2026-05-13 | -8.33 | $27.48 | 1700 |
| 2026-05-12 | 0.00 | $27.50 | 400 |
| 2026-05-11 | -4.00 | $27.47 | 39 |
| 2026-05-08 | -6.06 | $27.46 | 100 |
| 2026-05-07 | -9.09 | $27.45 | 10000 |
| 2026-05-06 | 0.00 | $27.48 | 600 |
| 2026-05-05 | 0.00 | $27.46 | 3710 |
| 2026-05-04 | -7.55 | $27.40 | 1500 |
| 2026-05-01 | -3.77 | $27.42 | 3900 |
| 2026-04-30 | 0.00 | $27.40 | 2200 |
| 2026-04-29 | -2.17 | $27.36 | 1300 |
| 2026-04-28 | -1.75 | $27.36 | 300 |
| 2026-04-27 | 0.00 | $27.37 | 130 |
| 2026-04-24 | -1.52 | $27.36 | 130 |
| 2026-04-23 | -9.09 | $27.31 | 2299 |
| 2026-04-22 | -3.03 | $27.35 | 3021 |
| 2026-04-21 | -3.13 | $27.33 | 1142 |
| 2026-04-20 | -1.56 | $27.34 | 1142 |
| 2026-04-17 | 0.00 | $27.35 | 3944 |
| 2026-04-16 | 0.00 | $27.31 | 3944 |
| 2026-04-15 | 0.00 | $27.31 | 2500 |
| 2026-04-14 | -3.57 | $27.25 | 5549 |
| 2026-04-13 | 0.00 | $27.21 | 4345 |
| 2026-04-10 | 0.00 | $27.19 | 588 |
| 2026-04-09 | 0.00 | $27.18 | 1350 |
| 2026-04-08 | 0.00 | $27.13 | 1467 |
| 2026-04-07 | -21.21 | $26.97 | 1500 |
| 2026-04-06 | -24.24 | $26.96 | 1000 |
| 2026-04-02 | -27.27 | $26.95 | 350 |
| 2026-04-01 | -24.24 | $26.96 | 700 |
| 2026-03-31 | -56.76 | $26.87 | 907 |
| 2026-03-30 | -97.30 | $26.72 | 400 |
| 2026-03-27 | -97.06 | $26.76 | 500 |
| 2026-03-26 | -100.00 | $26.82 | 500 |
| 2026-03-25 | -56.52 | $26.96 | 204 |
| 2026-03-24 | -87.50 | $26.89 | 900 |
| 2026-03-23 | -66.67 | $26.94 | 533 |
| 2026-03-20 | -100.00 | $26.86 | 100 |
| 2026-03-19 | -88.89 | $26.94 | 1300 |
| 2026-03-18 | -93.75 | $26.95 | 100 |
| 2026-03-17 | -50.00 | $27.02 | 100 |
| 2026-03-16 | -62.50 | $27.00 | 100 |
| 2026-03-13 | -100.00 | $26.94 | 100 |
| 2026-03-12 | -81.25 | $26.97 | 102 |
| 2026-03-11 | -43.75 | $27.03 | 839 |
| 2026-03-10 | -37.50 | $27.04 | 839 |
| 2026-03-09 | -43.75 | $27.03 | 2005 |
| 2026-03-06 | -66.67 | $27.00 | 5778 |
| 2026-03-05 | -38.89 | $27.03 | 5800 |
| 2026-03-04 | -11.11 | $27.08 | 2948 |
| 2026-03-03 | -44.44 | $27.02 | 3200 |
| 2026-03-02 | -11.11 | $27.08 | 3600 |
| 2026-02-27 | -11.11 | $27.08 | 3613 |
| 2026-02-26 | -11.11 | $27.08 | 100 |
| 2026-02-25 | 0.00 | $27.10 | 2503 |
| 2026-02-24 | -13.33 | $27.05 | 2152 |
| 2026-02-23 | -53.33 | $26.99 | 2200 |
| 2026-02-20 | -6.67 | $27.06 | 1024 |
| 2026-02-19 | -26.67 | $27.03 | 300 |
| 2026-02-18 | -11.76 | $27.05 | 2100 |
| 2026-02-17 | -23.53 | $27.02 | 400 |
| 2026-02-13 | -23.53 | $27.02 | 400 |
| 2026-02-12 | -35.29 | $27.00 | 980 |
| 2026-02-11 | 0.00 | $27.06 | 2357 |
| 2026-02-10 | 0.00 | $27.06 | 2400 |
| 2026-02-09 | -23.53 | $27.02 | 7733 |
| 2026-02-06 | -11.76 | $27.04 | 24700 |
| 2026-02-05 | -56.25 | $26.96 | 11826 |
| 2026-02-04 | -43.75 | $26.98 | 5600 |
| 2026-02-03 | -25.00 | $27.01 | 998 |
| 2026-02-02 | -18.75 | $27.02 | 1700 |
| 2026-01-30 | -11.76 | $27.03 | 910 |
| 2026-01-29 | -23.53 | $27.01 | 2800 |
| 2026-01-28 | -11.76 | $27.03 | 1613 |
| 2026-01-27 | -7.14 | $27.01 | 1312 |
| 2026-01-26 | -7.69 | $27.00 | 10100 |
| 2026-01-23 | -7.69 | $27.00 | 2331 |
| 2026-01-22 | -6.67 | $26.99 | 12713 |
| 2026-01-21 | -14.29 | $26.97 | 10733 |
| 2026-01-20 | -41.18 | $26.92 | 2400 |
| 2026-01-16 | -9.52 | $26.97 | 17500 |
| 2026-01-15 | -4.76 | $26.97 | 1601 |
| 2026-01-14 | -9.52 | $26.96 | 200 |
| 2026-01-13 | 0.00 | $26.98 | 1726 |
| 2026-01-12 | -4.76 | $26.97 | 1726 |
| 2026-01-09 | 0.00 | $26.97 | 1026 |
| 2026-01-08 | -5.56 | $26.94 | 2800 |
| 2026-01-07 | -11.11 | $26.93 | 513 |
| 2026-01-06 | -5.56 | $26.94 | 400 |
| 2026-01-05 | 0.00 | $26.94 | 2398 |
| 2026-01-02 | -21.05 | $26.90 | 3300 |
| 2025-12-31 | -26.32 | $26.89 | 6276 |
| 2025-12-30 | -20.00 | $26.90 | 6300 |
| 2025-12-29 | -10.00 | $26.92 | 7600 |
| 2025-12-26 | -13.64 | $26.91 | 400 |
| 2025-12-24 | 0.00 | $26.92 | 1989 |
| 2025-12-23 | 0.00 | $26.88 | 2000 |
| 2025-12-22 | 0.00 | $26.87 | 326 |
| 2025-12-19 | 0.00 | $26.85 | 1147 |
| 2025-12-18 | -12.90 | $26.81 | 915 |
| 2025-12-17 | -19.35 | $26.79 | 917 |
| 2025-12-16 | -12.90 | $26.81 | 1141 |
| 2025-12-15 | -3.23 | $26.84 | 3300 |
| 2025-12-12 | -16.13 | $26.80 | 1730 |
| 2025-12-11 | 0.00 | $26.85 | 1730 |
| 2025-12-10 | 0.00 | $26.84 | 4077 |
| 2025-12-09 | -10.00 | $26.81 | 4100 |
| 2025-12-08 | -3.57 | $26.81 | 5900 |
| 2025-12-05 | 0.00 | $26.82 | 1200 |
| 2025-12-04 | -4.00 | $26.78 | 3200 |
| 2025-12-03 | 0.00 | $26.79 | 106 |
| 2025-12-02 | -13.04 | $26.74 | 437 |
| 2025-12-01 | 0.00 | $26.76 | 251 |
| 2025-11-28 | 0.00 | $26.76 | 400 |
| 2025-11-26 | -10.53 | $26.71 | 300 |
| 2025-11-25 | -30.00 | $26.68 | 1605 |
| 2025-11-24 | -50.00 | $26.64 | 4600 |
| 2025-11-21 | -65.00 | $26.61 | 1300 |
| 2025-11-20 | -100.00 | $26.54 | 1100 |
| 2025-11-19 | -88.24 | $26.59 | 3919 |
| 2025-11-18 | -94.12 | $26.58 | 700 |
| 2025-11-17 | -87.50 | $26.60 | 2100 |
| 2025-11-14 | -68.75 | $26.63 | 646 |
| 2025-11-13 | -75.00 | $26.62 | 104 |
| 2025-11-12 | -31.25 | $26.69 | 9200 |
| 2025-11-11 | -31.58 | $26.68 | 1100 |
| 2025-11-10 | -31.58 | $26.68 | 1200 |
| 2025-11-07 | -63.16 | $26.62 | 320 |
| 2025-11-06 | -50.00 | $26.63 | 2338 |
| 2025-11-05 | -22.73 | $26.69 | 900 |
| 2025-11-04 | -27.27 | $26.68 | 2510 |
| 2025-11-03 | -13.64 | $26.71 | 2510 |
| 2025-10-31 | -9.09 | $26.72 | 2011 |
| 2025-10-30 | -13.64 | $26.71 | 1120 |
| 2025-10-29 | -9.09 | $26.72 | 9400 |
| 2025-10-28 | 0.00 | $26.74 | 400 |
| 2025-10-27 | 0.00 | $26.74 | 1403 |
| 2025-10-24 | 0.00 | $26.71 | 5118 |
| 2025-10-23 | -11.11 | $26.66 | 11822 |
| 2025-10-22 | -11.11 | $26.66 | 2600 |
| 2025-10-21 | 0.00 | $26.68 | 1800 |
| 2025-10-20 | -11.11 | $26.66 | 791 |
| 2025-10-17 | -27.78 | $26.63 | 800 |
| 2025-10-16 | -27.78 | $26.63 | 1900 |
| 2025-10-15 | -38.89 | $26.61 | 6013 |
| 2025-10-14 | -36.84 | $26.61 | 31900 |
| 2025-10-13 | -31.58 | $26.62 | 9808 |
| 2025-10-10 | -52.63 | $26.58 | 9011 |
| 2025-10-09 | -26.32 | $26.63 | 2300 |
| 2025-10-08 | -20.00 | $26.64 | 11684 |
| 2025-10-07 | -25.00 | $26.62 | 11700 |
| 2025-10-06 | -24.00 | $26.62 | 8504 |
| 2025-10-03 | -20.00 | $26.63 | 8400 |
| 2025-10-02 | -8.70 | $26.62 | 4100 |
| 2025-10-01 | 0.00 | $26.62 | 6718 |
| 2025-09-30 | -10.00 | $26.59 | 414 |
| 2025-09-29 | -16.67 | $26.57 | 5852 |
| 2025-09-26 | -13.89 | $26.57 | 5900 |
| 2025-09-25 | -22.22 | $26.54 | 200 |
| 2025-09-24 | -19.44 | $26.55 | 520 |
| 2025-09-23 | -13.89 | $26.57 | 2333 |
| 2025-09-22 | -11.11 | $26.58 | 2333 |
| 2025-09-19 | -5.88 | $26.58 | 200 |
| 2025-09-18 | -3.33 | $26.55 | 600 |
| 2025-09-17 | -23.33 | $26.49 | 600 |
| 2025-09-16 | -6.67 | $26.54 | 2227 |
| 2025-09-15 | -6.67 | $26.54 | 1900 |
| 2025-09-12 | -10.00 | $26.53 | 1600 |
| 2025-09-11 | -10.00 | $26.53 | 5428 |
| 2025-09-10 | -4.17 | $26.49 | 7400 |
| 2025-09-09 | 0.00 | $26.47 | 2916 |
| 2025-09-08 | -5.00 | $26.44 | 500 |
| 2025-09-05 | 0.00 | $26.45 | 5625 |
| 2025-09-04 | 0.00 | $26.43 | 444 |
| 2025-09-03 | -14.29 | $26.40 | 1736 |
| 2025-09-02 | -26.09 | $26.37 | 8700 |
| 2025-08-29 | -34.78 | $26.35 | 11422 |
| 2025-08-28 | -6.67 | $26.41 | 3012 |
| 2025-08-27 | -13.33 | $26.39 | 4200 |
| 2025-08-26 | -13.33 | $26.39 | 4100 |
| 2025-08-25 | -16.67 | $26.38 | 13800 |
| 2025-08-22 | -13.33 | $26.39 | 10600 |
| 2025-08-21 | -23.08 | $26.33 | 5350 |
| 2025-08-20 | -19.23 | $26.34 | 5400 |
| 2025-08-19 | -23.08 | $26.33 | 2600 |
| 2025-08-18 | -23.08 | $26.33 | 8100 |
| 2025-08-15 | -15.38 | $26.35 | 1100 |
| 2025-08-14 | -11.54 | $26.36 | 224 |
| 2025-08-13 | -11.11 | $26.36 | 5281 |
| 2025-08-12 | -10.34 | $26.34 | 5300 |
| 2025-08-11 | -20.00 | $26.28 | 8908 |
| 2025-08-08 | -11.54 | $26.30 | 8908 |
| 2025-08-07 | -16.67 | $26.27 | 2600 |
| 2025-08-06 | -16.67 | $26.27 | 4621 |
| 2025-08-05 | -33.33 | $26.23 | 4621 |
| 2025-08-04 | -29.17 | $26.24 | 7100 |
| 2025-08-01 | -50.00 | $26.19 | 6708 |
| 2025-07-31 | -45.83 | $26.20 | 11700 |
| 2025-07-30 | -33.33 | $26.22 | 17515 |
| 2025-07-29 | -25.00 | $26.25 | 24249 |
| 2025-07-28 | -17.86 | $26.27 | 24725 |
| 2025-07-25 | -14.29 | $26.28 | 19900 |
| 2025-07-24 | -25.81 | $26.24 | 12917 |
| 2025-07-23 | -41.94 | $26.19 | 23048 |
| 2025-07-22 | -39.39 | $26.19 | 40500 |
| 2025-07-21 | -25.00 | $26.19 | 43720 |
| 2025-07-18 | -28.07 | $26.16 | 26800 |
| 2025-07-17 | -28.07 | $26.16 | 14814 |
| 2025-07-16 | -28.07 | $26.16 | 28006 |
| 2025-07-15 | -33.33 | $26.13 | 18825 |
| 2025-07-14 | -30.00 | $26.14 | 46036 |
| 2025-07-11 | -33.33 | $26.12 | 3800 |
| 2025-07-10 | -30.00 | $26.14 | 14800 |
| 2025-07-09 | -35.00 | $26.11 | 14500 |
| 2025-07-08 | -36.67 | $26.10 | 2624 |
| 2025-07-07 | -38.33 | $26.09 | 16615 |
| 2025-07-03 | -24.64 | $26.15 | 5400 |
| 2025-07-02 | -28.99 | $26.12 | 55912 |
| 2025-07-01 | -28.38 | $26.11 | 253600 |
| 2025-06-30 | -7.94 | $26.07 | 10500 |
| 2025-06-27 | -3.28 | $26.08 | 13400 |
| 2025-06-26 | -3.39 | $26.03 | 2300 |
| 2025-06-25 | -3.39 | $26.03 | 900 |
| 2025-06-24 | -5.08 | $26.02 | 7800 |
| 2025-06-23 | 0.00 | $25.94 | 1228 |
| 2025-06-20 | -10.61 | $25.81 | 2425 |
| 2025-06-18 | -12.12 | $25.80 | 500 |
| 2025-06-17 | -18.18 | $25.76 | 221 |
| 2025-06-16 | 0.00 | $25.88 | 900 |
| 2025-06-13 | -21.54 | $25.73 | 1500 |
| 2025-06-12 | -9.23 | $25.81 | 2620 |
| 2025-06-11 | -7.69 | $25.82 | 36037 |
| 2025-06-10 | 0.00 | $25.84 | 2611 |
| 2025-06-09 | -6.67 | $25.78 | 808 |
| 2025-06-06 | 0.00 | $25.75 | 4170 |
| 2025-06-05 | -7.32 | $25.65 | 4200 |
| 2025-06-04 | -3.37 | $25.67 | 2711 |
| 2025-06-03 | -1.18 | $25.65 | 3838 |
| 2025-06-02 | 0.00 | $25.57 | 5600 |
| 2025-05-30 | -2.67 | $25.54 | 974 |
| 2025-05-29 | -6.67 | $25.51 | 1000 |
| 2025-05-28 | -9.78 | $25.47 | 645 |
| 2025-05-27 | -3.19 | $25.53 | 2400 |
| 2025-05-23 | -27.18 | $25.28 | 700 |
| 2025-05-22 | -19.42 | $25.36 | 10000 |
| 2025-05-21 | -20.39 | $25.35 | 1534 |
| 2025-05-20 | -4.13 | $25.51 | 7900 |
| 2025-05-19 | -1.45 | $25.54 | 11900 |
| 2025-05-16 | 0.00 | $25.56 | 636 |
| 2025-05-15 | -2.88 | $25.44 | 1900 |
| 2025-05-14 | -3.60 | $25.43 | 200 |
| 2025-05-13 | -3.60 | $25.43 | 27242 |
| 2025-05-12 | 0.00 | $25.32 | 6116 |
| 2025-05-09 | -9.89 | $24.91 | 520 |
| 2025-05-08 | -6.59 | $24.94 | 6500 |
| 2025-05-07 | -15.96 | $24.85 | 421 |
| 2025-05-06 | -17.89 | $24.83 | 548 |
| 2025-05-05 | -7.34 | $24.92 | 8900 |
| 2025-05-02 | 0.00 | $25.00 | 210 |
| 2025-05-01 | -9.80 | $24.83 | 11900 |
| 2025-04-30 | -13.73 | $24.79 | 4409 |
| 2025-04-29 | -20.59 | $24.72 | 500 |
| 2025-04-28 | -25.49 | $24.67 | 11903 |
| 2025-04-25 | -28.43 | $24.64 | 300 |
| 2025-04-24 | -37.74 | $24.57 | 9440 |
| 2025-04-23 | -61.90 | $24.39 | 9440 |
| 2025-04-22 | -73.81 | $24.24 | 3131 |
| 2025-04-21 | -85.71 | $24.09 | 908 |
| 2025-04-17 | -73.81 | $24.24 | 800 |
| 2025-04-16 | -72.22 | $24.26 | 14600 |
| 2025-04-15 | -56.35 | $24.46 | 7723 |
| 2025-04-14 | -53.17 | $24.50 | 3945 |
| 2025-04-11 | -52.38 | $24.51 | 2212 |
| 2025-04-10 | -61.90 | $24.39 | 4600 |
| 2025-04-09 | -42.06 | $24.64 | 12425 |
| 2025-04-08 | -88.89 | $24.05 | 14800 |
| 2025-04-07 | -84.92 | $24.10 | 1800 |
| 2025-04-04 | -98.21 | $24.07 | 2100 |
| 2025-04-03 | -93.42 | $24.46 | 1419 |
| 2025-04-02 | -40.68 | $24.93 | 1025 |
| 2025-04-01 | -54.24 | $24.85 | 18026 |
| 2025-03-31 | -61.02 | $24.81 | 1400 |
| 2025-03-28 | -71.19 | $24.75 | 9337 |
| 2025-03-27 | -46.27 | $24.94 | 1800 |
| 2025-03-26 | -43.28 | $24.96 | 5100 |
| 2025-03-25 | -30.00 | $25.07 | 600 |
| 2025-03-24 | -32.86 | $25.05 | — |
| 2025-03-21 | -61.11 | $24.86 | 142 |
| 2025-03-20 | -65.38 | $24.85 | 330 |
| 2025-03-19 | -63.10 | $24.89 | 212 |
| 2025-03-18 | -76.19 | $24.78 | 1007 |
| 2025-03-17 | -63.10 | $24.89 | 5500 |
| 2025-03-14 | -70.24 | $24.83 | 300 |
| 2025-03-13 | -94.05 | $24.63 | 3913 |
| 2025-03-12 | -89.04 | $24.77 | 1109 |
| 2025-03-11 | -91.78 | $24.75 | 17700 |
| 2025-03-10 | -96.88 | $24.80 | 500 |
| 2025-03-07 | -76.00 | $25.04 | 1800 |
| 2025-03-06 | -85.42 | $25.01 | 2700 |
| 2025-03-05 | -64.44 | $25.13 | 6100 |
| 2025-03-04 | -84.44 | $25.04 | 1919 |
| 2025-03-03 | -97.06 | $25.09 | 3533 |
| 2025-02-28 | -56.67 | $25.25 | 1100 |
| 2025-02-27 | -93.33 | $25.14 | 200 |
| 2025-02-26 | -58.62 | $25.25 | 804 |
| 2025-02-25 | -58.62 | $25.25 | 342 |
| 2025-02-24 | -44.83 | $25.29 | 2400 |
| 2025-02-21 | -34.48 | $25.32 | 2100 |
| 2025-02-20 | 0.00 | $25.42 | — |
| 2025-02-19 | 0.00 | $25.39 | 13600 |
| 2025-02-18 | 0.00 | $25.39 | 147 |
| 2025-02-14 | 0.00 | $25.39 | 3600 |
| 2025-02-13 | -4.00 | $25.35 | 500 |
| 2025-02-12 | -23.08 | $25.30 | 300 |
| 2025-02-11 | -7.32 | $25.33 | 100 |
| 2025-02-10 | -15.91 | $25.29 | 2900 |
| 2025-02-07 | -18.18 | $25.28 | 400 |
| 2025-02-06 | -11.36 | $25.31 | 1125 |
| 2025-02-05 | -20.45 | $25.27 | 33533 |
| 2025-02-04 | -20.45 | $25.27 | 1349 |
| 2025-02-03 | -45.45 | $25.16 | 4526 |
| 2025-01-31 | -20.45 | $25.27 | 825 |
| 2025-01-30 | -19.05 | $25.26 | 500 |
| 2025-01-29 | -19.05 | $25.26 | 746 |
| 2025-01-28 | -16.67 | $25.27 | 2022 |
| 2025-01-27 | -30.95 | $25.21 | 300 |
| 2025-01-24 | -7.14 | $25.31 | 300 |
| 2025-01-23 | -7.14 | $25.31 | 7621 |
| 2025-01-22 | -9.52 | $25.30 | 300 |
| 2025-01-21 | 0.00 | $25.26 | 830 |
| 2025-01-17 | -14.71 | $25.21 | 1200 |
| 2025-01-16 | 0.00 | $25.16 | 605 |
| 2025-01-15 | -16.00 | $25.13 | 1229 |
| 2025-01-14 | -60.00 | $25.02 | 1300 |
| 2025-01-13 | -64.00 | $25.01 | 2100 |
| 2025-01-10 | -86.96 | $24.97 | 21514 |
| 2025-01-08 | -36.36 | $25.09 | 3632 |
| 2025-01-07 | -45.45 | $25.07 | 1200 |
| 2025-01-06 | -22.73 | $25.12 | 2300 |
| 2025-01-03 | -31.82 | $25.10 | 2000 |
| 2025-01-02 | -50.00 | $25.06 | 3300 |
| 2024-12-31 | -63.64 | $25.03 | 100 |
| 2024-12-30 | -50.00 | $25.06 | 1500 |
| 2024-12-27 | -27.27 | $25.11 | 600 |
| 2024-12-26 | -13.64 | $25.14 | 11300 |
| 2024-12-24 | -18.18 | $25.13 | 100 |
| 2024-12-23 | -50.00 | $25.06 | 3500 |
| 2024-12-20 | -77.27 | $25.00 | 508 |
| 2024-12-19 | -100.00 | $24.95 | 5333 |
| 2024-12-18 | -63.33 | $24.98 | 300 |
| 2024-12-17 | -13.33 | $25.13 | 201 |
| 2024-12-16 | -10.00 | $25.14 | 4425 |
| 2024-12-13 | -14.29 | $25.11 | 700 |
| 2024-12-12 | -10.71 | $25.12 | 1129 |
| 2024-12-11 | -10.71 | $25.12 | 2200 |
| 2024-12-10 | -15.38 | $25.09 | 311 |
| 2024-12-09 | -15.38 | $25.09 | 201 |
| 2024-12-06 | -7.69 | $25.11 | 700 |
| 2024-12-05 | -11.54 | $25.10 | 1900 |
| 2024-12-04 | -7.69 | $25.11 | 117 |
| 2024-12-03 | -13.51 | $25.08 | 600 |
| 2024-12-02 | -29.27 | $25.01 | 4100 |
| 2024-11-29 | 0.00 | $25.07 | 833 |
| 2024-11-27 | -3.03 | $25.03 | 443 |
| 2024-11-26 | 0.00 | $25.04 | 4300 |
| 2024-11-25 | 0.00 | $25.02 | 6901 |
| 2024-11-22 | -3.33 | $25.00 | 200 |
| 2024-11-21 | -16.67 | $24.96 | 100 |
| 2024-11-20 | -20.00 | $24.95 | 5620 |
| 2024-11-19 | -26.67 | $24.93 | 3300 |
| 2024-11-18 | -43.33 | $24.88 | 600 |
| 2024-11-15 | -43.33 | $24.88 | 128 |
| 2024-11-14 | -16.67 | $24.96 | 100 |
| 2024-11-13 | -10.00 | $24.98 | 100 |
| 2024-11-12 | -12.82 | $24.96 | 100 |
| 2024-11-11 | 0.00 | $25.01 | 1000 |
| 2024-11-08 | -2.70 | $24.98 | 300 |
| 2024-11-07 | -2.94 | $24.95 | 300 |
| 2024-11-06 | -11.76 | $24.92 | 4524 |
| 2024-11-05 | -36.00 | $24.78 | 1000 |
| 2024-11-04 | -60.00 | $24.72 | 100 |
| 2024-11-01 | -52.00 | $24.74 | 38200 |
| 2024-10-31 | -52.00 | $24.74 | 22800 |
| 2024-10-30 | -20.00 | $24.82 | 314 |
| 2024-10-29 | -8.00 | $24.85 | 100 |
| 2024-10-28 | -12.00 | $24.84 | 300 |
| 2024-10-25 | -20.00 | $24.82 | 2030 |
| 2024-10-24 | -20.00 | $24.82 | 222 |
| 2024-10-23 | -48.00 | $24.75 | 2300 |
| 2024-10-22 | 0.00 | $24.87 | 1130 |
| 2024-10-21 | -14.29 | $24.80 | 200 |
| 2024-10-18 | 0.00 | $24.83 | 100 |
| 2024-10-17 | 0.00 | $24.81 | 3300 |
| 2024-10-16 | 0.00 | $24.81 | 1126 |
| 2024-10-15 | -23.08 | $24.75 | 700 |
| 2024-10-14 | 0.00 | $24.81 | 605 |
| 2024-10-11 | -10.71 | $24.77 | 200 |
| 2024-10-10 | -16.13 | $24.74 | 1903 |
| 2024-10-09 | -19.44 | $24.72 | 10445 |
| 2024-10-08 | -15.22 | $24.72 | 1700 |
| 2024-10-07 | -34.78 | $24.63 | 1220 |
| 2024-10-04 | -16.00 | $24.71 | 100 |
| 2024-10-03 | -19.64 | $24.68 | 300 |
| 2024-10-02 | -17.86 | $24.69 | 100 |
| 2024-10-01 | -26.79 | $24.64 | 24500 |
| 2024-09-30 | -12.50 | $24.72 | 900 |
| 2024-09-27 | -12.50 | $24.72 | 1000 |
| 2024-09-26 | -14.29 | $24.71 | 300 |
| 2024-09-25 | 0.00 | $24.79 | 6900 |
| 2024-09-24 | 0.00 | $24.75 | 10700 |
| 2024-09-23 | -6.12 | $24.69 | 824 |
| 2024-09-20 | -10.20 | $24.67 | 2600 |
| 2024-09-19 | -2.04 | $24.71 | 5700 |
| 2024-09-18 | -10.81 | $24.56 | 1000 |
| 2024-09-17 | -5.56 | $24.57 | 5000 |
| 2024-09-16 | 0.00 | $24.57 | 1602 |
| 2024-09-13 | -17.65 | $24.51 | 36285 |
| 2024-09-12 | 0.00 | $24.53 | 3012 |
| 2024-09-11 | -28.95 | $24.42 | 300 |
| 2024-09-10 | -30.77 | $24.41 | 1519 |
| 2024-09-09 | -30.61 | $24.38 | 1237 |
| 2024-09-06 | -46.94 | $24.30 | 7100 |
| 2024-09-05 | -31.58 | $24.35 | 1111 |
| 2024-09-04 | -24.14 | $24.39 | 4238 |
| 2024-09-03 | -20.69 | $24.41 | 18507 |
| 2024-08-30 | 0.00 | $24.53 | 1785 |
| 2024-08-29 | -10.17 | $24.46 | 2721 |
| 2024-08-28 | -10.17 | $24.46 | 5128 |
| 2024-08-27 | -5.26 | $24.47 | 1400 |
| 2024-08-26 | -3.51 | $24.48 | 19608 |
| 2024-08-23 | -7.02 | $24.46 | 700 |
| 2024-08-22 | -18.52 | $24.37 | 300 |
| 2024-08-21 | -5.56 | $24.44 | 200 |
| 2024-08-20 | -3.85 | $24.43 | 1200 |
| 2024-08-19 | -8.16 | $24.38 | 1900 |
| 2024-08-16 | -11.11 | $24.33 | 3640 |
| 2024-08-15 | -4.76 | $24.33 | 43500 |
| 2024-08-14 | -12.50 | $24.21 | 6600 |
| 2024-08-13 | -11.76 | $24.23 | 37323 |
| 2024-08-12 | -65.79 | $24.06 | 36205 |
| 2024-08-09 | -65.79 | $24.06 | 5100 |
| 2024-08-08 | -71.05 | $24.04 | 5400 |
| 2024-08-07 | -94.74 | $23.95 | 30800 |
| 2024-08-06 | -84.21 | $23.99 | 26341 |
| 2024-08-05 | -94.74 | $23.95 | 38400 |
| 2024-08-02 | -72.73 | $24.07 | 21842 |
| 2024-08-01 | -85.96 | $24.13 | 93800 |
| 2024-07-31 | -75.44 | $24.19 | 16900 |
| 2024-07-30 | -87.10 | $24.08 | 15635 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
34.30
2026-07-24
Close Price
$27.69
Vol: 7Average Directional Index - Detailed Analysis
Minimum
5.11
Average
29.51
Maximum
79.60
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 34.30 | $27.69 | 7 |
| 2026-07-23 | 35.86 | $27.67 | 25700 |
| 2026-07-22 | 37.72 | $27.75 | 18034 |
| 2026-07-21 | 38.24 | $27.74 | 4300 |
| 2026-07-20 | 38.79 | $27.72 | 33600 |
| 2026-07-17 | 39.55 | $27.72 | 1120 |
| 2026-07-16 | 40.03 | $27.76 | 21844 |
| 2026-07-15 | 39.83 | $27.79 | 4943 |
| 2026-07-14 | 39.44 | $27.78 | 12648 |
| 2026-07-13 | 39.24 | $27.73 | 13336 |
| 2026-07-10 | 39.26 | $27.75 | 8300 |
| 2026-07-09 | 38.47 | $27.76 | 8001 |
| 2026-07-08 | 37.78 | $27.70 | 7800 |
| 2026-07-07 | 37.53 | $27.73 | 7515 |
| 2026-07-06 | 36.79 | $27.74 | 8310 |
| 2026-07-02 | 35.77 | $27.69 | 42073 |
| 2026-07-01 | 34.84 | $27.68 | 174948 |
| 2026-06-30 | 33.93 | $27.67 | 17000 |
| 2026-06-29 | 33.40 | $27.67 | 843 |
| 2026-06-26 | 32.85 | $27.65 | 100 |
| 2026-06-25 | 32.55 | $27.64 | 1917 |
| 2026-06-24 | 32.35 | $27.66 | 206 |
| 2026-06-23 | 31.67 | $27.66 | — |
| 2026-06-22 | 30.94 | $27.65 | 1614 |
| 2026-06-18 | 30.27 | $27.65 | 1614 |
| 2026-06-17 | 29.56 | $27.61 | 428 |
| 2026-06-16 | 29.09 | $27.60 | 1400 |
| 2026-06-15 | 28.58 | $27.63 | 5826 |
| 2026-06-12 | 28.06 | $27.62 | 1600 |
| 2026-06-11 | 27.59 | $27.59 | 1809 |
| 2026-06-10 | 27.37 | $27.57 | 700 |
| 2026-06-09 | 27.34 | $27.60 | 224 |
| 2026-06-08 | 27.13 | $27.60 | 221 |
| 2026-06-05 | 26.53 | $27.58 | 727 |
| 2026-06-04 | 25.90 | $27.62 | 1600 |
| 2026-06-03 | 25.24 | $27.59 | 1734 |
| 2026-06-02 | 24.70 | $27.58 | 408 |
| 2026-06-01 | 24.13 | $27.56 | 3500 |
| 2026-05-29 | 23.77 | $27.55 | 9400 |
| 2026-05-28 | 23.39 | $27.54 | 5347 |
| 2026-05-27 | 23.15 | $27.55 | 1500 |
| 2026-05-26 | 22.90 | $27.55 | 1135 |
| 2026-05-22 | 22.50 | $27.53 | 534 |
| 2026-05-21 | 22.22 | $27.52 | 16654 |
| 2026-05-20 | 22.08 | $27.53 | 16700 |
| 2026-05-19 | 21.94 | $27.51 | 100 |
| 2026-05-18 | 21.54 | $27.50 | 733 |
| 2026-05-15 | 21.18 | $27.49 | 733 |
| 2026-05-14 | 20.88 | $27.49 | 6400 |
| 2026-05-13 | 20.56 | $27.48 | 1700 |
| 2026-05-12 | 20.22 | $27.50 | 400 |
| 2026-05-11 | 19.66 | $27.47 | 39 |
| 2026-05-08 | 19.23 | $27.46 | 100 |
| 2026-05-07 | 18.84 | $27.45 | 10000 |
| 2026-05-06 | 18.49 | $27.48 | 600 |
| 2026-05-05 | 17.73 | $27.46 | 3710 |
| 2026-05-04 | 17.04 | $27.40 | 1500 |
| 2026-05-01 | 16.57 | $27.42 | 3900 |
| 2026-04-30 | 15.98 | $27.40 | 2200 |
| 2026-04-29 | 15.57 | $27.36 | 1300 |
| 2026-04-28 | 15.36 | $27.36 | 300 |
| 2026-04-27 | 15.13 | $27.37 | 130 |
| 2026-04-24 | 14.82 | $27.36 | 130 |
| 2026-04-23 | 14.53 | $27.31 | 2299 |
| 2026-04-22 | 14.49 | $27.35 | 3021 |
| 2026-04-21 | 14.15 | $27.33 | 1142 |
| 2026-04-20 | 14.00 | $27.34 | 1142 |
| 2026-04-17 | 13.83 | $27.35 | 3944 |
| 2026-04-16 | 13.38 | $27.31 | 3944 |
| 2026-04-15 | 13.09 | $27.31 | 2500 |
| 2026-04-14 | 12.72 | $27.25 | 5549 |
| 2026-04-13 | 12.50 | $27.21 | 4345 |
| 2026-04-10 | 12.56 | $27.19 | 588 |
| 2026-04-09 | 12.37 | $27.18 | 1350 |
| 2026-04-08 | 12.22 | $27.13 | 1467 |
| 2026-04-07 | 12.29 | $26.97 | 1500 |
| 2026-04-06 | 12.64 | $26.96 | 1000 |
| 2026-04-02 | 13.31 | $26.95 | 350 |
| 2026-04-01 | 13.89 | $26.96 | 700 |
| 2026-03-31 | 14.50 | $26.87 | 907 |
| 2026-03-30 | 14.60 | $26.72 | 400 |
| 2026-03-27 | 13.83 | $26.76 | 500 |
| 2026-03-26 | 13.21 | $26.82 | 500 |
| 2026-03-25 | 12.90 | $26.96 | 204 |
| 2026-03-24 | 13.15 | $26.89 | 900 |
| 2026-03-23 | 13.02 | $26.94 | 533 |
| 2026-03-20 | 13.20 | $26.86 | 100 |
| 2026-03-19 | 12.39 | $26.94 | 1300 |
| 2026-03-18 | 11.91 | $26.95 | 100 |
| 2026-03-17 | 11.60 | $27.02 | 100 |
| 2026-03-16 | 11.81 | $27.00 | 100 |
| 2026-03-13 | 11.83 | $26.94 | 100 |
| 2026-03-12 | 11.22 | $26.97 | 102 |
| 2026-03-11 | 10.80 | $27.03 | 839 |
| 2026-03-10 | 10.84 | $27.04 | 839 |
| 2026-03-09 | 10.96 | $27.03 | 2005 |
| 2026-03-06 | 10.99 | $27.00 | 5778 |
| 2026-03-05 | 10.72 | $27.03 | 5800 |
| 2026-03-04 | 10.75 | $27.08 | 2948 |
| 2026-03-03 | 10.99 | $27.02 | 3200 |
| 2026-03-02 | 11.55 | $27.08 | 3600 |
| 2026-02-27 | 11.81 | $27.08 | 3613 |
| 2026-02-26 | 11.86 | $27.08 | 100 |
| 2026-02-25 | 11.80 | $27.10 | 2503 |
| 2026-02-24 | 11.74 | $27.05 | 2152 |
| 2026-02-23 | 11.93 | $26.99 | 2200 |
| 2026-02-20 | 12.30 | $27.06 | 1024 |
| 2026-02-19 | 12.78 | $27.03 | 300 |
| 2026-02-18 | 13.30 | $27.05 | 2100 |
| 2026-02-17 | 13.94 | $27.02 | 400 |
| 2026-02-13 | 14.16 | $27.02 | 400 |
| 2026-02-12 | 14.74 | $27.00 | 980 |
| 2026-02-11 | 15.44 | $27.06 | 2357 |
| 2026-02-10 | 16.21 | $27.06 | 2400 |
| 2026-02-09 | 16.79 | $27.02 | 7733 |
| 2026-02-06 | 17.39 | $27.04 | 24700 |
| 2026-02-05 | 18.03 | $26.96 | 11826 |
| 2026-02-04 | 18.59 | $26.98 | 5600 |
| 2026-02-03 | 19.51 | $27.01 | 998 |
| 2026-02-02 | 19.97 | $27.02 | 1700 |
| 2026-01-30 | 20.31 | $27.03 | 910 |
| 2026-01-29 | 20.68 | $27.01 | 2800 |
| 2026-01-28 | 21.26 | $27.03 | 1613 |
| 2026-01-27 | 20.72 | $27.01 | 1312 |
| 2026-01-26 | 20.42 | $27.00 | 10100 |
| 2026-01-23 | 20.30 | $27.00 | 2331 |
| 2026-01-22 | 20.18 | $26.99 | 12713 |
| 2026-01-21 | 20.16 | $26.97 | 10733 |
| 2026-01-20 | 20.43 | $26.92 | 2400 |
| 2026-01-16 | 21.30 | $26.97 | 17500 |
| 2026-01-15 | 21.07 | $26.97 | 1601 |
| 2026-01-14 | 21.06 | $26.96 | 200 |
| 2026-01-13 | 21.18 | $26.98 | 1726 |
| 2026-01-12 | 20.93 | $26.97 | 1726 |
| 2026-01-09 | 20.67 | $26.97 | 1026 |
| 2026-01-08 | 20.50 | $26.94 | 2800 |
| 2026-01-07 | 20.66 | $26.93 | 513 |
| 2026-01-06 | 20.66 | $26.94 | 400 |
| 2026-01-05 | 20.67 | $26.94 | 2398 |
| 2026-01-02 | 20.15 | $26.90 | 3300 |
| 2025-12-31 | 19.61 | $26.89 | 6276 |
| 2025-12-30 | 18.87 | $26.90 | 6300 |
| 2025-12-29 | 18.18 | $26.92 | 7600 |
| 2025-12-26 | 17.53 | $26.91 | 400 |
| 2025-12-24 | 16.69 | $26.92 | 1989 |
| 2025-12-23 | 15.97 | $26.88 | 2000 |
| 2025-12-22 | 15.55 | $26.87 | 326 |
| 2025-12-19 | 15.12 | $26.85 | 1147 |
| 2025-12-18 | 14.84 | $26.81 | 915 |
| 2025-12-17 | 14.94 | $26.79 | 917 |
| 2025-12-16 | 15.25 | $26.81 | 1141 |
| 2025-12-15 | 15.32 | $26.84 | 3300 |
| 2025-12-12 | 15.39 | $26.80 | 1730 |
| 2025-12-11 | 15.56 | $26.85 | 1730 |
| 2025-12-10 | 15.22 | $26.84 | 4077 |
| 2025-12-09 | 14.59 | $26.81 | 4100 |
| 2025-12-08 | 13.92 | $26.81 | 5900 |
| 2025-12-05 | 13.46 | $26.82 | 1200 |
| 2025-12-04 | 12.71 | $26.78 | 3200 |
| 2025-12-03 | 12.24 | $26.79 | 106 |
| 2025-12-02 | 11.74 | $26.74 | 437 |
| 2025-12-01 | 11.39 | $26.76 | 251 |
| 2025-11-28 | 10.76 | $26.76 | 400 |
| 2025-11-26 | 10.11 | $26.71 | 300 |
| 2025-11-25 | 9.82 | $26.68 | 1605 |
| 2025-11-24 | 9.67 | $26.64 | 4600 |
| 2025-11-21 | 9.79 | $26.61 | 1300 |
| 2025-11-20 | 10.21 | $26.54 | 1100 |
| 2025-11-19 | 10.32 | $26.59 | 3919 |
| 2025-11-18 | 10.73 | $26.58 | 700 |
| 2025-11-17 | 11.17 | $26.60 | 2100 |
| 2025-11-14 | 11.69 | $26.63 | 646 |
| 2025-11-13 | 11.82 | $26.62 | 104 |
| 2025-11-12 | 12.32 | $26.69 | 9200 |
| 2025-11-11 | 12.96 | $26.68 | 1100 |
| 2025-11-10 | 13.09 | $26.68 | 1200 |
| 2025-11-07 | 13.54 | $26.62 | 320 |
| 2025-11-06 | 13.78 | $26.63 | 2338 |
| 2025-11-05 | 14.16 | $26.69 | 900 |
| 2025-11-04 | 14.79 | $26.68 | 2510 |
| 2025-11-03 | 15.56 | $26.71 | 2510 |
| 2025-10-31 | 16.02 | $26.72 | 2011 |
| 2025-10-30 | 16.60 | $26.71 | 1120 |
| 2025-10-29 | 17.33 | $26.72 | 9400 |
| 2025-10-28 | 18.10 | $26.74 | 400 |
| 2025-10-27 | 18.31 | $26.74 | 1403 |
| 2025-10-24 | 18.53 | $26.71 | 5118 |
| 2025-10-23 | 19.05 | $26.66 | 11822 |
| 2025-10-22 | 20.02 | $26.66 | 2600 |
| 2025-10-21 | 21.00 | $26.68 | 1800 |
| 2025-10-20 | 22.02 | $26.66 | 791 |
| 2025-10-17 | 22.58 | $26.63 | 800 |
| 2025-10-16 | 23.48 | $26.63 | 1900 |
| 2025-10-15 | 24.05 | $26.61 | 6013 |
| 2025-10-14 | 24.86 | $26.61 | 31900 |
| 2025-10-13 | 25.46 | $26.62 | 9808 |
| 2025-10-10 | 26.09 | $26.58 | 9011 |
| 2025-10-09 | 26.75 | $26.63 | 2300 |
| 2025-10-08 | 26.53 | $26.64 | 11684 |
| 2025-10-07 | 26.31 | $26.62 | 11700 |
| 2025-10-06 | 26.07 | $26.62 | 8504 |
| 2025-10-03 | 25.81 | $26.63 | 8400 |
| 2025-10-02 | 25.29 | $26.62 | 4100 |
| 2025-10-01 | 25.00 | $26.62 | 6718 |
| 2025-09-30 | 24.82 | $26.59 | 414 |
| 2025-09-29 | 24.85 | $26.57 | 5852 |
| 2025-09-26 | 25.03 | $26.57 | 5900 |
| 2025-09-25 | 25.21 | $26.54 | 200 |
| 2025-09-24 | 25.63 | $26.55 | 520 |
| 2025-09-23 | 25.96 | $26.57 | 2333 |
| 2025-09-22 | 25.76 | $26.58 | 2333 |
| 2025-09-19 | 25.55 | $26.58 | 200 |
| 2025-09-18 | 24.87 | $26.55 | 600 |
| 2025-09-17 | 24.43 | $26.49 | 600 |
| 2025-09-16 | 24.29 | $26.54 | 2227 |
| 2025-09-15 | 24.14 | $26.54 | 1900 |
| 2025-09-12 | 23.75 | $26.53 | 1600 |
| 2025-09-11 | 23.53 | $26.53 | 5428 |
| 2025-09-10 | 23.30 | $26.49 | 7400 |
| 2025-09-09 | 23.43 | $26.47 | 2916 |
| 2025-09-08 | 23.78 | $26.44 | 500 |
| 2025-09-05 | 24.35 | $26.45 | 5625 |
| 2025-09-04 | 24.96 | $26.43 | 444 |
| 2025-09-03 | 25.74 | $26.40 | 1736 |
| 2025-09-02 | 26.78 | $26.37 | 8700 |
| 2025-08-29 | 28.10 | $26.35 | 11422 |
| 2025-08-28 | 29.49 | $26.41 | 3012 |
| 2025-08-27 | 30.10 | $26.39 | 4200 |
| 2025-08-26 | 30.88 | $26.39 | 4100 |
| 2025-08-25 | 31.70 | $26.38 | 13800 |
| 2025-08-22 | 32.02 | $26.39 | 10600 |
| 2025-08-21 | 32.34 | $26.33 | 5350 |
| 2025-08-20 | 33.17 | $26.34 | 5400 |
| 2025-08-19 | 34.04 | $26.33 | 2600 |
| 2025-08-18 | 34.50 | $26.33 | 8100 |
| 2025-08-15 | 35.03 | $26.35 | 1100 |
| 2025-08-14 | 35.22 | $26.36 | 224 |
| 2025-08-13 | 35.22 | $26.36 | 5281 |
| 2025-08-12 | 35.22 | $26.34 | 5300 |
| 2025-08-11 | 35.31 | $26.28 | 8908 |
| 2025-08-08 | 35.64 | $26.30 | 8908 |
| 2025-08-07 | 35.62 | $26.27 | 2600 |
| 2025-08-06 | 35.88 | $26.27 | 4621 |
| 2025-08-05 | 35.87 | $26.23 | 4621 |
| 2025-08-04 | 36.05 | $26.24 | 7100 |
| 2025-08-01 | 35.95 | $26.19 | 6708 |
| 2025-07-31 | 36.22 | $26.20 | 11700 |
| 2025-07-30 | 36.01 | $26.22 | 17515 |
| 2025-07-29 | 35.68 | $26.25 | 24249 |
| 2025-07-28 | 35.34 | $26.27 | 24725 |
| 2025-07-25 | 34.79 | $26.28 | 19900 |
| 2025-07-24 | 34.24 | $26.24 | 12917 |
| 2025-07-23 | 33.81 | $26.19 | 23048 |
| 2025-07-22 | 33.39 | $26.19 | 40500 |
| 2025-07-21 | 33.05 | $26.19 | 43720 |
| 2025-07-18 | 32.70 | $26.16 | 26800 |
| 2025-07-17 | 32.39 | $26.16 | 14814 |
| 2025-07-16 | 32.07 | $26.16 | 28006 |
| 2025-07-15 | 31.87 | $26.13 | 18825 |
| 2025-07-14 | 31.29 | $26.14 | 46036 |
| 2025-07-11 | 30.71 | $26.12 | 3800 |
| 2025-07-10 | 29.96 | $26.14 | 14800 |
| 2025-07-09 | 29.26 | $26.11 | 14500 |
| 2025-07-08 | 28.51 | $26.10 | 2624 |
| 2025-07-07 | 27.85 | $26.09 | 16615 |
| 2025-07-03 | 27.16 | $26.15 | 5400 |
| 2025-07-02 | 26.43 | $26.12 | 55912 |
| 2025-07-01 | 25.73 | $26.11 | 253600 |
| 2025-06-30 | 24.78 | $26.07 | 10500 |
| 2025-06-27 | 24.26 | $26.08 | 13400 |
| 2025-06-26 | 23.77 | $26.03 | 2300 |
| 2025-06-25 | 23.41 | $26.03 | 900 |
| 2025-06-24 | 23.06 | $26.02 | 7800 |
| 2025-06-23 | 22.70 | $25.94 | 1228 |
| 2025-06-20 | 22.60 | $25.81 | 2425 |
| 2025-06-18 | 22.89 | $25.80 | 500 |
| 2025-06-17 | 22.97 | $25.76 | 221 |
| 2025-06-16 | 23.14 | $25.88 | 900 |
| 2025-06-13 | 22.86 | $25.73 | 1500 |
| 2025-06-12 | 22.82 | $25.81 | 2620 |
| 2025-06-11 | 22.32 | $25.82 | 36037 |
| 2025-06-10 | 21.80 | $25.84 | 2611 |
| 2025-06-09 | 21.33 | $25.78 | 808 |
| 2025-06-06 | 20.89 | $25.75 | 4170 |
| 2025-06-05 | 20.59 | $25.65 | 4200 |
| 2025-06-04 | 20.38 | $25.67 | 2711 |
| 2025-06-03 | 20.03 | $25.65 | 3838 |
| 2025-06-02 | 19.76 | $25.57 | 5600 |
| 2025-05-30 | 19.69 | $25.54 | 974 |
| 2025-05-29 | 19.43 | $25.51 | 1000 |
| 2025-05-28 | 19.23 | $25.47 | 645 |
| 2025-05-27 | 18.97 | $25.53 | 2400 |
| 2025-05-23 | 18.64 | $25.28 | 700 |
| 2025-05-22 | 18.85 | $25.36 | 10000 |
| 2025-05-21 | 18.80 | $25.35 | 1534 |
| 2025-05-20 | 18.57 | $25.51 | 7900 |
| 2025-05-19 | 17.80 | $25.54 | 11900 |
| 2025-05-16 | 16.99 | $25.56 | 636 |
| 2025-05-15 | 15.95 | $25.44 | 1900 |
| 2025-05-14 | 15.07 | $25.43 | 200 |
| 2025-05-13 | 14.16 | $25.43 | 27242 |
| 2025-05-12 | 13.20 | $25.32 | 6116 |
| 2025-05-09 | 12.49 | $24.91 | 520 |
| 2025-05-08 | 12.54 | $24.94 | 6500 |
| 2025-05-07 | 12.60 | $24.85 | 421 |
| 2025-05-06 | 13.05 | $24.83 | 548 |
| 2025-05-05 | 13.51 | $24.92 | 8900 |
| 2025-05-02 | 13.89 | $25.00 | 210 |
| 2025-05-01 | 14.04 | $24.83 | 11900 |
| 2025-04-30 | 14.36 | $24.79 | 4409 |
| 2025-04-29 | 15.06 | $24.72 | 500 |
| 2025-04-28 | 15.72 | $24.67 | 11903 |
| 2025-04-25 | 16.32 | $24.64 | 300 |
| 2025-04-24 | 17.09 | $24.57 | 9440 |
| 2025-04-23 | 17.72 | $24.39 | 9440 |
| 2025-04-22 | 18.30 | $24.24 | 3131 |
| 2025-04-21 | 18.13 | $24.09 | 908 |
| 2025-04-17 | 17.89 | $24.24 | 800 |
| 2025-04-16 | 17.93 | $24.26 | 14600 |
| 2025-04-15 | 18.00 | $24.46 | 7723 |
| 2025-04-14 | 18.53 | $24.50 | 3945 |
| 2025-04-11 | 19.13 | $24.51 | 2212 |
| 2025-04-10 | 19.60 | $24.39 | 4600 |
| 2025-04-09 | 19.80 | $24.64 | 12425 |
| 2025-04-08 | 20.02 | $24.05 | 14800 |
| 2025-04-07 | 19.15 | $24.10 | 1800 |
| 2025-04-04 | 17.73 | $24.07 | 2100 |
| 2025-04-03 | 16.43 | $24.46 | 1419 |
| 2025-04-02 | 15.70 | $24.93 | 1025 |
| 2025-04-01 | 16.11 | $24.85 | 18026 |
| 2025-03-31 | 16.21 | $24.81 | 1400 |
| 2025-03-28 | 16.14 | $24.75 | 9337 |
| 2025-03-27 | 16.39 | $24.94 | 1800 |
| 2025-03-26 | 17.10 | $24.96 | 5100 |
| 2025-03-25 | 17.69 | $25.07 | 600 |
| 2025-03-24 | 18.53 | $25.05 | — |
| 2025-03-21 | 19.34 | $24.86 | 142 |
| 2025-03-20 | 19.30 | $24.85 | 330 |
| 2025-03-19 | 19.20 | $24.89 | 212 |
| 2025-03-18 | 19.23 | $24.78 | 1007 |
| 2025-03-17 | 18.75 | $24.89 | 5500 |
| 2025-03-14 | 18.42 | $24.83 | 300 |
| 2025-03-13 | 17.75 | $24.63 | 3913 |
| 2025-03-12 | 16.64 | $24.77 | 1109 |
| 2025-03-11 | 15.91 | $24.75 | 17700 |
| 2025-03-10 | 15.13 | $24.80 | 500 |
| 2025-03-07 | 14.61 | $25.04 | 1800 |
| 2025-03-06 | 14.58 | $25.01 | 2700 |
| 2025-03-05 | 14.64 | $25.13 | 6100 |
| 2025-03-04 | 14.99 | $25.04 | 1919 |
| 2025-03-03 | 14.86 | $25.09 | 3533 |
| 2025-02-28 | 15.22 | $25.25 | 1100 |
| 2025-02-27 | 15.89 | $25.14 | 200 |
| 2025-02-26 | 15.95 | $25.25 | 804 |
| 2025-02-25 | 16.71 | $25.25 | 342 |
| 2025-02-24 | 17.32 | $25.29 | 2400 |
| 2025-02-21 | 18.08 | $25.32 | 2100 |
| 2025-02-20 | 18.69 | $25.42 | — |
| 2025-02-19 | 18.55 | $25.39 | 13600 |
| 2025-02-18 | 18.55 | $25.39 | 147 |
| 2025-02-14 | 18.55 | $25.39 | 3600 |
| 2025-02-13 | 18.40 | $25.35 | 500 |
| 2025-02-12 | 18.44 | $25.30 | 300 |
| 2025-02-11 | 18.74 | $25.33 | 100 |
| 2025-02-10 | 18.77 | $25.29 | 2900 |
| 2025-02-07 | 18.91 | $25.28 | 400 |
| 2025-02-06 | 19.19 | $25.31 | 1125 |
| 2025-02-05 | 19.37 | $25.27 | 33533 |
| 2025-02-04 | 19.89 | $25.27 | 1349 |
| 2025-02-03 | 20.32 | $25.16 | 4526 |
| 2025-01-31 | 21.07 | $25.27 | 825 |
| 2025-01-30 | 20.93 | $25.26 | 500 |
| 2025-01-29 | 21.29 | $25.26 | 746 |
| 2025-01-28 | 21.67 | $25.27 | 2022 |
| 2025-01-27 | 22.07 | $25.21 | 300 |
| 2025-01-24 | 22.81 | $25.31 | 300 |
| 2025-01-23 | 22.88 | $25.31 | 7621 |
| 2025-01-22 | 22.95 | $25.30 | 300 |
| 2025-01-21 | 23.03 | $25.26 | 830 |
| 2025-01-17 | 23.50 | $25.21 | 1200 |
| 2025-01-16 | 23.99 | $25.16 | 605 |
| 2025-01-15 | 25.04 | $25.13 | 1229 |
| 2025-01-14 | 26.32 | $25.02 | 1300 |
| 2025-01-13 | 27.02 | $25.01 | 2100 |
| 2025-01-10 | 27.69 | $24.97 | 21514 |
| 2025-01-08 | 28.49 | $25.09 | 3632 |
| 2025-01-07 | 29.86 | $25.07 | 1200 |
| 2025-01-06 | 31.29 | $25.12 | 2300 |
| 2025-01-03 | 32.77 | $25.10 | 2000 |
| 2025-01-02 | 34.42 | $25.06 | 3300 |
| 2024-12-31 | 35.91 | $25.03 | 100 |
| 2024-12-30 | 37.77 | $25.06 | 1500 |
| 2024-12-27 | 39.73 | $25.11 | 600 |
| 2024-12-26 | 41.01 | $25.14 | 11300 |
| 2024-12-24 | 41.90 | $25.13 | 100 |
| 2024-12-23 | 42.93 | $25.06 | 3500 |
| 2024-12-20 | 44.37 | $25.00 | 508 |
| 2024-12-19 | 45.59 | $24.95 | 5333 |
| 2024-12-18 | 47.20 | $24.98 | 300 |
| 2024-12-17 | 48.65 | $25.13 | 201 |
| 2024-12-16 | 48.78 | $25.14 | 4425 |
| 2024-12-13 | 48.91 | $25.11 | 700 |
| 2024-12-12 | 49.31 | $25.12 | 1129 |
| 2024-12-11 | 49.72 | $25.12 | 2200 |
| 2024-12-10 | 49.95 | $25.09 | 311 |
| 2024-12-09 | 50.39 | $25.09 | 201 |
| 2024-12-06 | 50.85 | $25.11 | 700 |
| 2024-12-05 | 51.34 | $25.10 | 1900 |
| 2024-12-04 | 51.89 | $25.11 | 117 |
| 2024-12-03 | 52.12 | $25.08 | 600 |
| 2024-12-02 | 52.46 | $25.01 | 4100 |
| 2024-11-29 | 52.81 | $25.07 | 833 |
| 2024-11-27 | 53.38 | $25.03 | 443 |
| 2024-11-26 | 54.07 | $25.04 | 4300 |
| 2024-11-25 | 54.81 | $25.02 | 6901 |
| 2024-11-22 | 55.64 | $25.00 | 200 |
| 2024-11-21 | 56.23 | $24.96 | 100 |
| 2024-11-20 | 56.96 | $24.95 | 5620 |
| 2024-11-19 | 57.76 | $24.93 | 3300 |
| 2024-11-18 | 58.60 | $24.88 | 600 |
| 2024-11-15 | 59.54 | $24.88 | 128 |
| 2024-11-14 | 60.61 | $24.96 | 100 |
| 2024-11-13 | 61.16 | $24.98 | 100 |
| 2024-11-12 | 61.61 | $24.96 | 100 |
| 2024-11-11 | 62.12 | $25.01 | 1000 |
| 2024-11-08 | 62.53 | $24.98 | 300 |
| 2024-11-07 | 63.00 | $24.95 | 300 |
| 2024-11-06 | 63.57 | $24.92 | 4524 |
| 2024-11-05 | 64.17 | $24.78 | 1000 |
| 2024-11-04 | 65.10 | $24.72 | 100 |
| 2024-11-01 | 66.25 | $24.74 | 38200 |
| 2024-10-31 | 67.45 | $24.74 | 22800 |
| 2024-10-30 | 68.73 | $24.82 | 314 |
| 2024-10-29 | 69.60 | $24.85 | 100 |
| 2024-10-28 | 70.25 | $24.84 | 300 |
| 2024-10-25 | 70.95 | $24.82 | 2030 |
| 2024-10-24 | 71.69 | $24.82 | 222 |
| 2024-10-23 | 72.50 | $24.75 | 2300 |
| 2024-10-22 | 73.40 | $24.87 | 1130 |
| 2024-10-21 | 74.12 | $24.80 | 200 |
| 2024-10-18 | 74.92 | $24.83 | 100 |
| 2024-10-17 | 75.64 | $24.81 | 3300 |
| 2024-10-16 | 76.41 | $24.81 | 1126 |
| 2024-10-15 | 77.22 | $24.75 | 700 |
| 2024-10-14 | 77.59 | $24.81 | 605 |
| 2024-10-11 | 77.81 | $24.77 | 200 |
| 2024-10-10 | 78.05 | $24.74 | 1903 |
| 2024-10-09 | 78.34 | $24.72 | 10445 |
| 2024-10-08 | 78.66 | $24.72 | 1700 |
| 2024-10-07 | 78.99 | $24.63 | 1220 |
| 2024-10-04 | 79.35 | $24.71 | 100 |
| 2024-10-03 | 79.47 | $24.68 | 300 |
| 2024-10-02 | 79.60 | $24.69 | 100 |
| 2024-10-01 | 79.55 | $24.64 | 24500 |
| 2024-09-30 | 79.50 | $24.72 | 900 |
| 2024-09-27 | 79.33 | $24.72 | 1000 |
| 2024-09-26 | 79.09 | $24.71 | 300 |
| 2024-09-25 | 78.85 | $24.79 | 6900 |
| 2024-09-24 | 78.44 | $24.75 | 10700 |
| 2024-09-23 | 78.01 | $24.69 | 824 |
| 2024-09-20 | 77.57 | $24.67 | 2600 |
| 2024-09-19 | 77.06 | $24.71 | 5700 |
| 2024-09-18 | 76.53 | $24.56 | 1000 |
| 2024-09-17 | 75.98 | $24.57 | 5000 |
| 2024-09-16 | 75.41 | $24.57 | 1602 |
| 2024-09-13 | 74.80 | $24.51 | 36285 |
| 2024-09-12 | 74.17 | $24.53 | 3012 |
| 2024-09-11 | 73.51 | $24.42 | 300 |
| 2024-09-10 | 72.83 | $24.41 | 1519 |
| 2024-09-09 | 72.08 | $24.38 | 1237 |
| 2024-09-06 | 71.29 | $24.30 | 7100 |
| 2024-09-05 | 70.47 | $24.35 | 1111 |
| 2024-09-04 | 69.42 | $24.39 | 4238 |
| 2024-09-03 | 68.28 | $24.41 | 18507 |
| 2024-08-30 | 67.07 | $24.53 | 1785 |
| 2024-08-29 | 65.74 | $24.46 | 2721 |
| 2024-08-28 | 64.34 | $24.46 | 5128 |
| 2024-08-27 | 62.86 | $24.47 | 1400 |
| 2024-08-26 | 61.25 | $24.48 | 19608 |
| 2024-08-23 | 59.56 | $24.46 | 700 |
| 2024-08-22 | 57.73 | $24.37 | 300 |
| 2024-08-21 | 55.81 | $24.44 | 200 |
| 2024-08-20 | 53.72 | $24.43 | 1200 |
| 2024-08-19 | 51.52 | $24.38 | 1900 |
| 2024-08-16 | 49.21 | $24.33 | 3640 |
| 2024-08-15 | 46.77 | $24.33 | 43500 |
| 2024-08-14 | 44.21 | $24.21 | 6600 |
| 2024-08-13 | 41.51 | $24.23 | 37323 |
| 2024-08-12 | 38.67 | $24.06 | 36205 |
| 2024-08-09 | 35.69 | $24.06 | 5100 |
| 2024-08-08 | 32.54 | $24.04 | 5400 |
| 2024-08-07 | 29.22 | $23.95 | 30800 |
| 2024-08-06 | 25.73 | $23.99 | 26341 |
| 2024-08-05 | 22.06 | $23.95 | 38400 |
| 2024-08-02 | 18.19 | $24.07 | 21842 |
| 2024-08-01 | 14.10 | $24.13 | 93800 |
| 2024-07-31 | 9.74 | $24.19 | 16900 |
| 2024-07-30 | 5.11 | $24.08 | 15635 |
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