Is Calamos S&P 500 Structured Alt Protection ETF – May (CPSM) a Buy, Sell, or Hold?
Enter your email address below for free access to our Calamos S&P 500 Structured Alt Protection ETF – May (CPSM) research center and poll results.
AMEX : CPSM
Calamos S&P 500 Structured Alt Protection ETF – May — Technical Indicators
$29.275 USD
-$0.01 (-0.03%)
- Volume
- 352
- Average Volume
- 7.61K
- Market Capitalization
- $56.14M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $29.65
- Year Low
- $27.75
- 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
29.29
2026-07-24
Close Price
$29.29
Vol: 400
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
25.36
Average
27.54
Maximum
29.29
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 29.29 | $29.29 | 400 |
| 2026-07-23 | 29.29 | $29.28 | 418 |
| 2026-07-22 | 29.28 | $29.33 | 312 |
| 2026-07-21 | 29.27 | $29.33 | 14911 |
| 2026-07-20 | 29.27 | $29.29 | 2100 |
| 2026-07-17 | 29.26 | $29.31 | 1400 |
| 2026-07-16 | 29.26 | $29.33 | 200 |
| 2026-07-15 | 29.26 | $29.35 | 546 |
| 2026-07-14 | 29.25 | $29.34 | 2376 |
| 2026-07-13 | 29.25 | $29.30 | 100 |
| 2026-07-10 | 29.24 | $29.33 | 1500 |
| 2026-07-09 | 29.23 | $29.31 | 1400 |
| 2026-07-08 | 29.23 | $29.27 | 2623 |
| 2026-07-07 | 29.23 | $29.29 | 800 |
| 2026-07-06 | 29.22 | $29.31 | 3800 |
| 2026-07-02 | 29.22 | $29.28 | 600 |
| 2026-07-01 | 29.22 | $29.26 | 3233 |
| 2026-06-30 | 29.22 | $29.26 | 1642 |
| 2026-06-29 | 29.22 | $29.18 | 6100 |
| 2026-06-26 | 29.23 | $29.19 | 100 |
| 2026-06-25 | 29.23 | $29.17 | 5538 |
| 2026-06-24 | 29.23 | $29.17 | 5811 |
| 2026-06-23 | 29.24 | $29.18 | 1131 |
| 2026-06-22 | 29.24 | $29.22 | 1248 |
| 2026-06-18 | 29.24 | $29.24 | 1615 |
| 2026-06-17 | 29.24 | $29.18 | 3941 |
| 2026-06-16 | 29.23 | $29.29 | 1408 |
| 2026-06-15 | 29.23 | $29.28 | 3029 |
| 2026-06-12 | 29.22 | $29.24 | 13600 |
| 2026-06-11 | 29.22 | $29.22 | 5120 |
| 2026-06-10 | 29.22 | $29.15 | 1608 |
| 2026-06-09 | 29.22 | $29.20 | 4405 |
| 2026-06-08 | 29.22 | $29.21 | 4900 |
| 2026-06-05 | 29.21 | $29.21 | 11300 |
| 2026-06-04 | 29.21 | $29.28 | 10985 |
| 2026-06-03 | 29.20 | $29.28 | 3300 |
| 2026-06-02 | 29.19 | $29.29 | 5248 |
| 2026-06-01 | 29.18 | $29.27 | 5628 |
| 2026-05-29 | 29.17 | $29.29 | 16100 |
| 2026-05-28 | 29.16 | $29.26 | 2519 |
| 2026-05-27 | 29.15 | $29.23 | 17341 |
| 2026-05-26 | 29.14 | $29.25 | 7700 |
| 2026-05-22 | 29.13 | $29.21 | 918 |
| 2026-05-21 | 29.12 | $29.18 | 2500 |
| 2026-05-20 | 29.11 | $29.18 | 7000 |
| 2026-05-19 | 29.11 | $29.16 | 9100 |
| 2026-05-18 | 29.10 | $29.16 | 22924 |
| 2026-05-15 | 29.10 | $29.16 | 11600 |
| 2026-05-14 | 29.09 | $29.19 | 15101 |
| 2026-05-13 | 29.08 | $29.17 | 3200 |
| 2026-05-12 | 29.08 | $29.17 | 11900 |
| 2026-05-11 | 29.07 | $29.17 | 34922 |
| 2026-05-08 | 29.06 | $29.15 | 6935 |
| 2026-05-07 | 29.05 | $29.11 | 5600 |
| 2026-05-06 | 29.04 | $29.12 | 9302 |
| 2026-05-05 | 29.04 | $29.12 | 33800 |
| 2026-05-04 | 29.03 | $29.07 | 23631 |
| 2026-05-01 | 29.02 | $29.11 | 67444 |
| 2026-04-30 | 29.01 | $29.07 | 15201 |
| 2026-04-29 | 29.00 | $29.04 | 1200 |
| 2026-04-28 | 28.99 | $29.05 | 2836 |
| 2026-04-27 | 28.98 | $29.03 | 1627 |
| 2026-04-24 | 28.97 | $29.05 | 1404 |
| 2026-04-23 | 28.95 | $29.01 | 900 |
| 2026-04-22 | 28.95 | $29.06 | 900 |
| 2026-04-21 | 28.93 | $29.04 | 700 |
| 2026-04-20 | 28.93 | $29.05 | 3743 |
| 2026-04-17 | 28.91 | $29.07 | 17714 |
| 2026-04-16 | 28.90 | $29.01 | 1102 |
| 2026-04-15 | 28.89 | $29.01 | 3000 |
| 2026-04-14 | 28.89 | $29.03 | 805 |
| 2026-04-13 | 28.88 | $29.00 | 4405 |
| 2026-04-10 | 28.87 | $28.99 | 340 |
| 2026-04-09 | 28.86 | $28.96 | 400 |
| 2026-04-08 | 28.85 | $28.95 | 700 |
| 2026-04-07 | 28.84 | $28.93 | 2600 |
| 2026-04-06 | 28.84 | $28.95 | 2043 |
| 2026-04-02 | 28.83 | $28.89 | 2043 |
| 2026-04-01 | 28.83 | $28.91 | 4800 |
| 2026-03-31 | 28.82 | $28.86 | 21402 |
| 2026-03-30 | 28.82 | $28.77 | 4400 |
| 2026-03-27 | 28.82 | $28.77 | 4600 |
| 2026-03-26 | 28.83 | $28.80 | 600 |
| 2026-03-25 | 28.83 | $28.87 | 3011 |
| 2026-03-24 | 28.83 | $28.81 | 1241 |
| 2026-03-23 | 28.83 | $28.88 | 537 |
| 2026-03-20 | 28.82 | $28.80 | 1200 |
| 2026-03-19 | 28.82 | $28.84 | 3200 |
| 2026-03-18 | 28.82 | $28.84 | 416 |
| 2026-03-17 | 28.82 | $28.87 | 400 |
| 2026-03-16 | 28.81 | $28.82 | 1543 |
| 2026-03-13 | 28.81 | $28.81 | 11649 |
| 2026-03-12 | 28.81 | $28.81 | 2600 |
| 2026-03-11 | 28.81 | $28.84 | 1206 |
| 2026-03-10 | 28.81 | $28.81 | 4800 |
| 2026-03-09 | 28.80 | $28.81 | 745 |
| 2026-03-06 | 28.80 | $28.80 | 433 |
| 2026-03-05 | 28.80 | $28.80 | 8325 |
| 2026-03-04 | 28.79 | $28.84 | 1418 |
| 2026-03-03 | 28.79 | $28.83 | 1317 |
| 2026-03-02 | 28.78 | $28.84 | 1427 |
| 2026-02-27 | 28.78 | $28.83 | 2100 |
| 2026-02-26 | 28.77 | $28.83 | 210 |
| 2026-02-25 | 28.77 | $28.84 | 1530 |
| 2026-02-24 | 28.77 | $28.81 | 211 |
| 2026-02-23 | 28.76 | $28.77 | 5563 |
| 2026-02-20 | 28.76 | $28.81 | 5647 |
| 2026-02-19 | 28.75 | $28.79 | 400 |
| 2026-02-18 | 28.75 | $28.80 | 1600 |
| 2026-02-17 | 28.74 | $28.78 | 500 |
| 2026-02-13 | 28.74 | $28.78 | 2000 |
| 2026-02-12 | 28.73 | $28.76 | 9906 |
| 2026-02-11 | 28.73 | $28.78 | 5890 |
| 2026-02-10 | 28.72 | $28.79 | 5900 |
| 2026-02-09 | 28.72 | $28.78 | 2100 |
| 2026-02-06 | 28.71 | $28.77 | 4504 |
| 2026-02-05 | 28.71 | $28.72 | 5740 |
| 2026-02-04 | 28.71 | $28.72 | 11000 |
| 2026-02-03 | 28.70 | $28.74 | 2400 |
| 2026-02-02 | 28.70 | $28.73 | 16800 |
| 2026-01-30 | 28.69 | $28.74 | 6700 |
| 2026-01-29 | 28.69 | $28.74 | 6500 |
| 2026-01-28 | 28.68 | $28.75 | 2200 |
| 2026-01-27 | 28.68 | $28.75 | 7400 |
| 2026-01-26 | 28.67 | $28.71 | 2700 |
| 2026-01-23 | 28.67 | $28.73 | 800 |
| 2026-01-22 | 28.66 | $28.72 | 3500 |
| 2026-01-21 | 28.65 | $28.68 | 17500 |
| 2026-01-20 | 28.65 | $28.67 | 1921 |
| 2026-01-16 | 28.64 | $28.69 | 11800 |
| 2026-01-15 | 28.64 | $28.68 | 4900 |
| 2026-01-14 | 28.63 | $28.68 | 500 |
| 2026-01-13 | 28.63 | $28.68 | 3279 |
| 2026-01-12 | 28.62 | $28.68 | 3300 |
| 2026-01-09 | 28.61 | $28.68 | 8408 |
| 2026-01-08 | 28.60 | $28.67 | 2636 |
| 2026-01-07 | 28.60 | $28.66 | 13934 |
| 2026-01-06 | 28.59 | $28.66 | 4300 |
| 2026-01-05 | 28.58 | $28.65 | 11621 |
| 2026-01-02 | 28.57 | $28.64 | 9200 |
| 2025-12-31 | 28.56 | $28.63 | 11000 |
| 2025-12-30 | 28.55 | $28.63 | 4949 |
| 2025-12-29 | 28.55 | $28.64 | 2200 |
| 2025-12-26 | 28.54 | $28.64 | 10200 |
| 2025-12-24 | 28.53 | $28.63 | 343 |
| 2025-12-23 | 28.52 | $28.60 | 4603 |
| 2025-12-22 | 28.51 | $28.60 | 2700 |
| 2025-12-19 | 28.50 | $28.58 | 545 |
| 2025-12-18 | 28.49 | $28.55 | 4500 |
| 2025-12-17 | 28.48 | $28.60 | 1000 |
| 2025-12-16 | 28.46 | $28.52 | 3127 |
| 2025-12-15 | 28.45 | $28.57 | 5600 |
| 2025-12-12 | 28.44 | $28.51 | 3402 |
| 2025-12-11 | 28.44 | $28.54 | 2800 |
| 2025-12-10 | 28.43 | $28.54 | 1400 |
| 2025-12-09 | 28.42 | $28.51 | 200 |
| 2025-12-08 | 28.42 | $28.48 | 800 |
| 2025-12-05 | 28.42 | $28.51 | 6400 |
| 2025-12-04 | 28.41 | $28.47 | 1607 |
| 2025-12-03 | 28.40 | $28.50 | 4316 |
| 2025-12-02 | 28.40 | $28.45 | 545 |
| 2025-12-01 | 28.39 | $28.48 | 2009 |
| 2025-11-28 | 28.39 | $28.49 | 12657 |
| 2025-11-26 | 28.38 | $28.45 | 12700 |
| 2025-11-25 | 28.38 | $28.43 | 1044 |
| 2025-11-24 | 28.38 | $28.42 | 2810 |
| 2025-11-21 | 28.38 | $28.37 | 5017 |
| 2025-11-20 | 28.38 | $28.32 | 5017 |
| 2025-11-19 | 28.38 | $28.38 | 9607 |
| 2025-11-18 | 28.38 | $28.31 | 3800 |
| 2025-11-17 | 28.38 | $28.33 | 3400 |
| 2025-11-14 | 28.38 | $28.36 | 8600 |
| 2025-11-13 | 28.38 | $28.36 | 12730 |
| 2025-11-12 | 28.38 | $28.43 | 2904 |
| 2025-11-11 | 28.37 | $28.44 | 3000 |
| 2025-11-10 | 28.36 | $28.43 | 6900 |
| 2025-11-07 | 28.36 | $28.38 | 6905 |
| 2025-11-06 | 28.35 | $28.34 | 8000 |
| 2025-11-05 | 28.35 | $28.37 | 3000 |
| 2025-11-04 | 28.35 | $28.36 | 4507 |
| 2025-11-03 | 28.34 | $28.38 | 64832 |
| 2025-10-31 | 28.34 | $28.38 | 1734 |
| 2025-10-30 | 28.34 | $28.37 | 148 |
| 2025-10-29 | 28.33 | $28.38 | 3000 |
| 2025-10-28 | 28.33 | $28.41 | 600 |
| 2025-10-27 | 28.32 | $28.40 | 1300 |
| 2025-10-24 | 28.32 | $28.39 | 9025 |
| 2025-10-23 | 28.31 | $28.35 | 6000 |
| 2025-10-22 | 28.31 | $28.35 | 2900 |
| 2025-10-21 | 28.30 | $28.36 | 2636 |
| 2025-10-20 | 28.30 | $28.36 | 1446 |
| 2025-10-17 | 28.29 | $28.33 | 600 |
| 2025-10-16 | 28.29 | $28.30 | 13396 |
| 2025-10-15 | 28.29 | $28.27 | 13400 |
| 2025-10-14 | 28.28 | $28.31 | 4222 |
| 2025-10-13 | 28.28 | $28.31 | 6020 |
| 2025-10-10 | 28.28 | $28.27 | 1400 |
| 2025-10-09 | 28.27 | $28.32 | 2100 |
| 2025-10-08 | 28.27 | $28.32 | 5129 |
| 2025-10-07 | 28.26 | $28.32 | 5600 |
| 2025-10-06 | 28.26 | $28.28 | 10600 |
| 2025-10-03 | 28.25 | $28.32 | 3117 |
| 2025-10-02 | 28.25 | $28.31 | 3741 |
| 2025-10-01 | 28.24 | $28.31 | 416 |
| 2025-09-30 | 28.23 | $28.29 | 500 |
| 2025-09-29 | 28.22 | $28.28 | 42000 |
| 2025-09-26 | 28.21 | $28.27 | 1100 |
| 2025-09-25 | 28.21 | $28.25 | 1722 |
| 2025-09-24 | 28.20 | $28.24 | 1215 |
| 2025-09-23 | 28.19 | $28.26 | 2400 |
| 2025-09-22 | 28.18 | $28.28 | 4713 |
| 2025-09-19 | 28.18 | $28.27 | 2805 |
| 2025-09-18 | 28.16 | $28.24 | 4620 |
| 2025-09-17 | 28.16 | $28.23 | 14000 |
| 2025-09-16 | 28.15 | $28.24 | 500 |
| 2025-09-15 | 28.14 | $28.24 | 4700 |
| 2025-09-12 | 28.13 | $28.20 | 9100 |
| 2025-09-11 | 28.12 | $28.22 | 13221 |
| 2025-09-10 | 28.12 | $28.21 | 4220 |
| 2025-09-09 | 28.11 | $28.20 | 3037 |
| 2025-09-08 | 28.10 | $28.18 | 3700 |
| 2025-09-05 | 28.09 | $28.18 | 3000 |
| 2025-09-04 | 28.08 | $28.17 | 4603 |
| 2025-09-03 | 28.07 | $28.14 | 4537 |
| 2025-09-02 | 28.07 | $28.13 | 11546 |
| 2025-08-29 | 28.06 | $28.14 | 2827 |
| 2025-08-28 | 28.05 | $28.14 | 25314 |
| 2025-08-27 | 28.04 | $28.09 | 2696 |
| 2025-08-26 | 28.04 | $28.09 | 2700 |
| 2025-08-25 | 28.03 | $28.10 | 6207 |
| 2025-08-22 | 28.03 | $28.12 | 1700 |
| 2025-08-21 | 28.02 | $28.02 | 5131 |
| 2025-08-20 | 28.02 | $28.07 | 2509 |
| 2025-08-19 | 28.01 | $28.05 | 836 |
| 2025-08-18 | 28.00 | $28.07 | 5030 |
| 2025-08-15 | 27.99 | $28.07 | 1900 |
| 2025-08-14 | 27.99 | $28.08 | 1638 |
| 2025-08-13 | 27.98 | $28.08 | 3920 |
| 2025-08-12 | 27.97 | $28.05 | 7700 |
| 2025-08-11 | 27.96 | $28.04 | 6700 |
| 2025-08-08 | 27.95 | $28.02 | 5211 |
| 2025-08-07 | 27.95 | $27.99 | 5211 |
| 2025-08-06 | 27.94 | $28.00 | 7500 |
| 2025-08-05 | 27.94 | $27.99 | 12418 |
| 2025-08-04 | 27.93 | $28.01 | 9418 |
| 2025-08-01 | 27.92 | $27.96 | 14849 |
| 2025-07-31 | 27.92 | $27.96 | 8922 |
| 2025-07-30 | 27.91 | $27.97 | 8521 |
| 2025-07-29 | 27.91 | $27.99 | 2600 |
| 2025-07-28 | 27.90 | $27.98 | 6416 |
| 2025-07-25 | 27.89 | $27.96 | 800 |
| 2025-07-24 | 27.89 | $27.96 | 3106 |
| 2025-07-23 | 27.88 | $27.89 | 4900 |
| 2025-07-22 | 27.88 | $27.94 | 500 |
| 2025-07-21 | 27.87 | $27.92 | 22424 |
| 2025-07-18 | 27.85 | $27.93 | 8100 |
| 2025-07-17 | 27.84 | $27.90 | 2300 |
| 2025-07-16 | 27.83 | $27.90 | 9022 |
| 2025-07-15 | 27.82 | $27.89 | 3422 |
| 2025-07-14 | 27.81 | $27.89 | 507 |
| 2025-07-11 | 27.80 | $27.89 | 1221 |
| 2025-07-10 | 27.79 | $27.90 | 5412 |
| 2025-07-09 | 27.78 | $27.88 | 10118 |
| 2025-07-08 | 27.77 | $27.86 | 11020 |
| 2025-07-07 | 27.77 | $27.85 | 2700 |
| 2025-07-03 | 27.76 | $27.89 | 65527 |
| 2025-07-02 | 27.74 | $27.87 | 65527 |
| 2025-07-01 | 27.73 | $27.86 | 4806 |
| 2025-06-30 | 27.72 | $27.87 | 7462 |
| 2025-06-27 | 27.71 | $27.84 | 7600 |
| 2025-06-26 | 27.70 | $27.82 | 7638 |
| 2025-06-25 | 27.69 | $27.79 | 3342 |
| 2025-06-24 | 27.68 | $27.81 | 15840 |
| 2025-06-23 | 27.66 | $27.75 | 14400 |
| 2025-06-20 | 27.65 | $27.70 | 5139 |
| 2025-06-18 | 27.64 | $27.67 | 2100 |
| 2025-06-17 | 27.64 | $27.72 | 12400 |
| 2025-06-16 | 27.64 | $27.71 | 1000 |
| 2025-06-13 | 27.63 | $27.69 | 5146 |
| 2025-06-12 | 27.63 | $27.71 | 2723 |
| 2025-06-11 | 27.62 | $27.70 | 26348 |
| 2025-06-10 | 27.61 | $27.69 | 6610 |
| 2025-06-09 | 27.60 | $27.68 | 12830 |
| 2025-06-06 | 27.58 | $27.69 | 1418 |
| 2025-06-05 | 27.57 | $27.66 | 5400 |
| 2025-06-04 | 27.56 | $27.66 | 6400 |
| 2025-06-03 | 27.54 | $27.65 | 10020 |
| 2025-06-02 | 27.53 | $27.61 | 4500 |
| 2025-05-30 | 27.52 | $27.60 | 2420 |
| 2025-05-29 | 27.51 | $27.62 | 11648 |
| 2025-05-28 | 27.50 | $27.60 | 7200 |
| 2025-05-27 | 27.48 | $27.58 | 11400 |
| 2025-05-23 | 27.46 | $27.55 | 3600 |
| 2025-05-22 | 27.43 | $27.54 | 2800 |
| 2025-05-21 | 27.40 | $27.56 | 5845 |
| 2025-05-20 | 27.34 | $27.61 | 5114 |
| 2025-05-19 | 27.27 | $27.61 | 8800 |
| 2025-05-16 | 27.17 | $27.60 | 31347 |
| 2025-05-15 | 27.10 | $27.59 | 7205 |
| 2025-05-14 | 27.03 | $27.52 | 2309 |
| 2025-05-13 | 26.98 | $27.54 | 39703 |
| 2025-05-12 | 26.93 | $27.49 | 13806 |
| 2025-05-09 | 26.88 | $27.40 | 10425 |
| 2025-05-08 | 26.82 | $27.40 | 16300 |
| 2025-05-07 | 26.79 | $27.40 | 11000 |
| 2025-05-06 | 26.70 | $27.40 | 20600 |
| 2025-05-05 | 26.62 | $27.42 | 59700 |
| 2025-05-02 | 26.54 | $27.43 | 53200 |
| 2025-05-01 | 26.49 | $27.41 | 131900 |
| 2025-04-30 | 26.47 | $27.37 | 194933 |
| 2025-04-29 | 26.45 | $27.20 | 39147 |
| 2025-04-28 | 26.43 | $27.12 | 14000 |
| 2025-04-25 | 26.41 | $27.01 | 5332 |
| 2025-04-24 | 26.41 | $26.84 | 11100 |
| 2025-04-23 | 26.42 | $26.47 | 5521 |
| 2025-04-22 | 26.45 | $26.13 | 2434 |
| 2025-04-21 | 26.50 | $25.69 | 13000 |
| 2025-04-17 | 26.56 | $26.15 | 12930 |
| 2025-04-16 | 26.60 | $26.13 | 5200 |
| 2025-04-15 | 26.63 | $26.54 | 35900 |
| 2025-04-14 | 26.65 | $26.56 | 5100 |
| 2025-04-11 | 26.66 | $26.45 | 7027 |
| 2025-04-10 | 26.68 | $26.28 | 3920 |
| 2025-04-09 | 26.70 | $26.70 | 66421 |
| 2025-04-08 | 26.70 | $25.66 | 8300 |
| 2025-04-07 | 26.75 | $25.74 | 267628 |
| 2025-04-04 | 26.80 | $25.85 | 59000 |
| 2025-04-03 | 26.85 | $26.44 | 24500 |
| 2025-04-02 | 26.87 | $27.01 | 19400 |
| 2025-04-01 | 26.87 | $26.93 | 30627 |
| 2025-03-31 | 26.87 | $26.88 | 83400 |
| 2025-03-28 | 26.87 | $26.83 | 1700 |
| 2025-03-27 | 26.88 | $27.00 | 3520 |
| 2025-03-26 | 26.88 | $27.00 | 9141 |
| 2025-03-25 | 26.88 | $27.06 | 7300 |
| 2025-03-24 | 26.88 | $27.05 | 4001 |
| 2025-03-21 | 26.88 | $26.92 | 3607 |
| 2025-03-20 | 26.88 | $26.89 | 6800 |
| 2025-03-19 | 26.89 | $26.90 | 3538 |
| 2025-03-18 | 26.90 | $26.79 | 7314 |
| 2025-03-17 | 26.91 | $26.91 | 1122 |
| 2025-03-14 | 26.91 | $26.80 | 4814 |
| 2025-03-13 | 26.93 | $26.59 | 6245 |
| 2025-03-12 | 26.95 | $26.73 | 3400 |
| 2025-03-11 | 26.96 | $26.69 | 2842 |
| 2025-03-10 | 26.97 | $26.72 | 20012 |
| 2025-03-07 | 26.99 | $26.89 | 2247 |
| 2025-03-06 | 26.99 | $26.87 | 4000 |
| 2025-03-05 | 26.99 | $26.95 | 2500 |
| 2025-03-04 | 26.99 | $26.88 | 3625 |
| 2025-03-03 | 26.99 | $26.92 | 13726 |
| 2025-02-28 | 27.00 | $27.06 | 9622 |
| 2025-02-27 | 26.99 | $26.97 | 3400 |
| 2025-02-26 | 26.99 | $27.01 | 4300 |
| 2025-02-25 | 26.98 | $26.98 | 4305 |
| 2025-02-24 | 26.98 | $27.03 | 6914 |
| 2025-02-21 | 26.98 | $27.00 | 3700 |
| 2025-02-20 | 26.97 | $27.06 | 4400 |
| 2025-02-19 | 26.97 | $27.07 | 3143 |
| 2025-02-18 | 26.96 | $27.03 | 3220 |
| 2025-02-14 | 26.95 | $27.04 | 2322 |
| 2025-02-13 | 26.94 | $27.02 | 436 |
| 2025-02-12 | 26.93 | $27.00 | 400 |
| 2025-02-11 | 26.92 | $26.98 | 2100 |
| 2025-02-10 | 26.91 | $26.97 | 8411 |
| 2025-02-07 | 26.90 | $26.97 | 9600 |
| 2025-02-06 | 26.89 | $26.96 | 11300 |
| 2025-02-05 | 26.88 | $26.95 | 2000 |
| 2025-02-04 | 26.87 | $26.95 | 5500 |
| 2025-02-03 | 26.86 | $26.91 | 7510 |
| 2025-01-31 | 26.86 | $26.95 | 6000 |
| 2025-01-30 | 26.85 | $26.95 | 2613 |
| 2025-01-29 | 26.83 | $26.94 | 54000 |
| 2025-01-28 | 26.83 | $26.92 | 1727 |
| 2025-01-27 | 26.82 | $26.88 | 5300 |
| 2025-01-24 | 26.81 | $26.97 | 7100 |
| 2025-01-23 | 26.80 | $26.94 | 5849 |
| 2025-01-22 | 26.79 | $26.93 | 5301 |
| 2025-01-21 | 26.77 | $26.92 | 2200 |
| 2025-01-17 | 26.76 | $26.89 | 10100 |
| 2025-01-16 | 26.75 | $26.82 | 7636 |
| 2025-01-15 | 26.75 | $26.86 | 7523 |
| 2025-01-14 | 26.74 | $26.78 | 5104 |
| 2025-01-13 | 26.74 | $26.76 | 9844 |
| 2025-01-10 | 26.74 | $26.71 | 12708 |
| 2025-01-08 | 26.73 | $26.79 | 4527 |
| 2025-01-07 | 26.73 | $26.78 | 2300 |
| 2025-01-06 | 26.73 | $26.80 | 26740 |
| 2025-01-03 | 26.73 | $26.79 | 11820 |
| 2025-01-02 | 26.72 | $26.77 | 16816 |
| 2024-12-31 | 26.72 | $26.70 | 2200 |
| 2024-12-30 | 26.72 | $26.74 | 15324 |
| 2024-12-27 | 26.72 | $26.77 | 1729 |
| 2024-12-26 | 26.71 | $26.76 | 1800 |
| 2024-12-24 | 26.70 | $26.77 | 1700 |
| 2024-12-23 | 26.70 | $26.75 | 8300 |
| 2024-12-20 | 26.69 | $26.67 | 22120 |
| 2024-12-19 | 26.69 | $26.64 | 2733 |
| 2024-12-18 | 26.69 | $26.65 | 11437 |
| 2024-12-17 | 26.68 | $26.72 | 3000 |
| 2024-12-16 | 26.68 | $26.76 | 4700 |
| 2024-12-13 | 26.67 | $26.72 | 12700 |
| 2024-12-12 | 26.66 | $26.70 | 6300 |
| 2024-12-11 | 26.65 | $26.72 | 6645 |
| 2024-12-10 | 26.65 | $26.69 | 4848 |
| 2024-12-09 | 26.65 | $26.72 | 21530 |
| 2024-12-06 | 26.64 | $26.73 | 2200 |
| 2024-12-05 | 26.63 | $26.73 | 11711 |
| 2024-12-04 | 26.62 | $26.74 | 1100 |
| 2024-12-03 | 26.61 | $26.71 | 5700 |
| 2024-12-02 | 26.59 | $26.66 | 11806 |
| 2024-11-29 | 26.58 | $26.70 | 910 |
| 2024-11-27 | 26.57 | $26.64 | 7200 |
| 2024-11-26 | 26.56 | $26.65 | 3400 |
| 2024-11-25 | 26.55 | $26.65 | 12544 |
| 2024-11-22 | 26.54 | $26.63 | 11300 |
| 2024-11-21 | 26.53 | $26.57 | 4818 |
| 2024-11-20 | 26.53 | $26.62 | 4442 |
| 2024-11-19 | 26.52 | $26.57 | 4533 |
| 2024-11-18 | 26.51 | $26.60 | 3441 |
| 2024-11-15 | 26.50 | $26.55 | 3500 |
| 2024-11-14 | 26.50 | $26.60 | 18400 |
| 2024-11-13 | 26.49 | $26.61 | 145142 |
| 2024-11-12 | 26.48 | $26.61 | 3400 |
| 2024-11-11 | 26.47 | $26.62 | 8300 |
| 2024-11-08 | 26.46 | $26.60 | 6800 |
| 2024-11-07 | 26.45 | $26.55 | 4300 |
| 2024-11-06 | 26.44 | $26.54 | 7800 |
| 2024-11-05 | 26.44 | $26.44 | 3910 |
| 2024-11-04 | 26.43 | $26.43 | 10805 |
| 2024-11-01 | 26.42 | $26.43 | 38400 |
| 2024-10-31 | 26.42 | $26.42 | 3600 |
| 2024-10-30 | 26.41 | $26.48 | 3324 |
| 2024-10-29 | 26.40 | $26.48 | 2200 |
| 2024-10-28 | 26.39 | $26.48 | 6900 |
| 2024-10-25 | 26.39 | $26.45 | 7602 |
| 2024-10-24 | 26.38 | $26.43 | 3900 |
| 2024-10-23 | 26.38 | $26.43 | 7700 |
| 2024-10-22 | 26.38 | $26.45 | 6022 |
| 2024-10-21 | 26.38 | $26.47 | 3441 |
| 2024-10-18 | 26.37 | $26.44 | 2000 |
| 2024-10-17 | 26.37 | $26.47 | 3900 |
| 2024-10-16 | 26.36 | $26.43 | 5056 |
| 2024-10-15 | 26.35 | $26.39 | 10412 |
| 2024-10-14 | 26.34 | $26.47 | 7538 |
| 2024-10-11 | 26.33 | $26.37 | 11134 |
| 2024-10-10 | 26.32 | $26.38 | 11045 |
| 2024-10-09 | 26.31 | $26.36 | 8400 |
| 2024-10-08 | 26.30 | $26.33 | 207100 |
| 2024-10-07 | 26.29 | $26.30 | 12820 |
| 2024-10-04 | 26.28 | $26.32 | 7500 |
| 2024-10-03 | 26.26 | $26.29 | 12300 |
| 2024-10-02 | 26.25 | $26.31 | 22305 |
| 2024-10-01 | 26.24 | $26.30 | 35800 |
| 2024-09-30 | 26.23 | $26.36 | 3000 |
| 2024-09-27 | 26.22 | $26.39 | 11400 |
| 2024-09-26 | 26.21 | $26.39 | 10800 |
| 2024-09-25 | 26.20 | $26.41 | 14000 |
| 2024-09-24 | 26.19 | $26.39 | 5700 |
| 2024-09-23 | 26.17 | $26.34 | 79509 |
| 2024-09-20 | 26.17 | $26.32 | 921 |
| 2024-09-19 | 26.15 | $26.31 | 14019 |
| 2024-09-18 | 26.15 | $26.23 | 4700 |
| 2024-09-17 | 26.14 | $26.25 | 1457 |
| 2024-09-16 | 26.13 | $26.22 | 2923 |
| 2024-09-13 | 26.13 | $26.23 | 7428 |
| 2024-09-12 | 26.12 | $26.21 | 4028 |
| 2024-09-11 | 26.11 | $26.13 | 6200 |
| 2024-09-10 | 26.10 | $26.09 | 12400 |
| 2024-09-09 | 26.08 | $26.05 | 14211 |
| 2024-09-06 | 26.08 | $26.03 | 19943 |
| 2024-09-05 | 26.06 | $26.09 | 22209 |
| 2024-09-04 | 26.05 | $26.07 | 22805 |
| 2024-09-03 | 26.02 | $26.12 | 20600 |
| 2024-08-30 | 26.00 | $26.19 | 4600 |
| 2024-08-29 | 25.98 | $26.11 | 16614 |
| 2024-08-28 | 25.97 | $26.14 | 4934 |
| 2024-08-27 | 25.96 | $26.19 | 2400 |
| 2024-08-26 | 25.94 | $26.15 | 5818 |
| 2024-08-23 | 25.93 | $26.17 | 2600 |
| 2024-08-22 | 25.91 | $26.08 | 1243 |
| 2024-08-21 | 25.89 | $26.16 | 9014 |
| 2024-08-20 | 25.88 | $26.13 | 2534 |
| 2024-08-19 | 25.86 | $26.13 | 12329 |
| 2024-08-16 | 25.85 | $26.04 | 22526 |
| 2024-08-15 | 25.84 | $26.06 | 36200 |
| 2024-08-14 | 25.83 | $25.99 | 9700 |
| 2024-08-13 | 25.83 | $25.97 | 90900 |
| 2024-08-12 | 25.83 | $25.82 | 31927 |
| 2024-08-09 | 25.84 | $25.86 | 105600 |
| 2024-08-08 | 25.84 | $25.82 | 37100 |
| 2024-08-07 | 25.84 | $25.70 | 234300 |
| 2024-08-06 | 25.85 | $25.65 | 1.2M |
| 2024-08-05 | 25.87 | $25.71 | 350200 |
| 2024-08-02 | 25.87 | $25.78 | 11300 |
| 2024-08-01 | 25.88 | $25.85 | 15549 |
| 2024-07-31 | 25.87 | $25.92 | 33910 |
| 2024-07-30 | 25.87 | $25.82 | 9500 |
| 2024-07-29 | 25.86 | $25.85 | 20342 |
| 2024-07-26 | 25.85 | $25.85 | 19225 |
| 2024-07-25 | 25.84 | $25.76 | 3000 |
| 2024-07-24 | 25.84 | $25.79 | 17832 |
| 2024-07-23 | 25.84 | $25.91 | 4000 |
| 2024-07-22 | 25.82 | $25.89 | 9319 |
| 2024-07-19 | 25.81 | $25.86 | 69811 |
| 2024-07-18 | 25.81 | $25.89 | 10334 |
| 2024-07-17 | 25.80 | $25.91 | 22598 |
| 2024-07-16 | 25.79 | $25.95 | 21321 |
| 2024-07-15 | 25.77 | $25.95 | 10854 |
| 2024-07-12 | 25.76 | $25.93 | 8652 |
| 2024-07-11 | 25.74 | $25.90 | 35373 |
| 2024-07-10 | 25.72 | $25.91 | 10250 |
| 2024-07-09 | 25.70 | $25.87 | 34991 |
| 2024-07-08 | 25.69 | $25.86 | 16513 |
| 2024-07-05 | 25.67 | $25.85 | 15703 |
| 2024-07-03 | 25.66 | $25.78 | 22810 |
| 2024-07-02 | 25.64 | $25.77 | 33411 |
| 2024-07-01 | 25.63 | $25.72 | 495319 |
| 2024-06-28 | 25.61 | $25.69 | 126367 |
| 2024-06-27 | 25.60 | $25.70 | 25838 |
| 2024-06-26 | 25.58 | $25.69 | 60193 |
| 2024-06-25 | 25.57 | $25.68 | 26300 |
| 2024-06-24 | 25.56 | $25.66 | 17230 |
| 2024-06-21 | 25.55 | $25.70 | 73302 |
| 2024-06-20 | 25.54 | $25.72 | 181449 |
| 2024-06-18 | 25.52 | $25.73 | 61465 |
| 2024-06-17 | 25.51 | $25.69 | 7025 |
| 2024-06-14 | 25.50 | $25.63 | 16836 |
| 2024-06-13 | 25.48 | $25.63 | 10997 |
| 2024-06-12 | 25.48 | $25.63 | 72085 |
| 2024-06-11 | 25.46 | $25.53 | 32923 |
| 2024-06-10 | 25.45 | $25.54 | 18126 |
| 2024-06-07 | 25.44 | $25.53 | 13065 |
| 2024-06-06 | 25.43 | $25.57 | 58737 |
| 2024-06-05 | 25.41 | $25.55 | 65470 |
| 2024-06-04 | 25.40 | $25.47 | 34806 |
| 2024-06-03 | 25.39 | $25.45 | 31526 |
| 2024-05-31 | 25.37 | $25.43 | 11610 |
| 2024-05-30 | 25.36 | $25.40 | 11350 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
29.29
2026-07-24
Close Price
$29.29
Vol: 400
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
25.35
Average
27.54
Maximum
29.29
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 29.29 | $29.29 | 400 |
| 2026-07-23 | 29.29 | $29.28 | 418 |
| 2026-07-22 | 29.29 | $29.33 | 312 |
| 2026-07-21 | 29.29 | $29.33 | 14911 |
| 2026-07-20 | 29.28 | $29.29 | 2100 |
| 2026-07-17 | 29.28 | $29.31 | 1400 |
| 2026-07-16 | 29.28 | $29.33 | 200 |
| 2026-07-15 | 29.27 | $29.35 | 546 |
| 2026-07-14 | 29.27 | $29.34 | 2376 |
| 2026-07-13 | 29.26 | $29.30 | 100 |
| 2026-07-10 | 29.25 | $29.33 | 1500 |
| 2026-07-09 | 29.24 | $29.31 | 1400 |
| 2026-07-08 | 29.24 | $29.27 | 2623 |
| 2026-07-07 | 29.23 | $29.29 | 800 |
| 2026-07-06 | 29.23 | $29.31 | 3800 |
| 2026-07-02 | 29.22 | $29.28 | 600 |
| 2026-07-01 | 29.21 | $29.26 | 3233 |
| 2026-06-30 | 29.21 | $29.26 | 1642 |
| 2026-06-29 | 29.20 | $29.18 | 6100 |
| 2026-06-26 | 29.21 | $29.19 | 100 |
| 2026-06-25 | 29.21 | $29.17 | 5538 |
| 2026-06-24 | 29.21 | $29.17 | 5811 |
| 2026-06-23 | 29.22 | $29.18 | 1131 |
| 2026-06-22 | 29.22 | $29.22 | 1248 |
| 2026-06-18 | 29.22 | $29.24 | 1615 |
| 2026-06-17 | 29.22 | $29.18 | 3941 |
| 2026-06-16 | 29.22 | $29.29 | 1408 |
| 2026-06-15 | 29.21 | $29.28 | 3029 |
| 2026-06-12 | 29.21 | $29.24 | 13600 |
| 2026-06-11 | 29.20 | $29.22 | 5120 |
| 2026-06-10 | 29.20 | $29.15 | 1608 |
| 2026-06-09 | 29.21 | $29.20 | 4405 |
| 2026-06-08 | 29.21 | $29.21 | 4900 |
| 2026-06-05 | 29.21 | $29.21 | 11300 |
| 2026-06-04 | 29.21 | $29.28 | 10985 |
| 2026-06-03 | 29.20 | $29.28 | 3300 |
| 2026-06-02 | 29.19 | $29.29 | 5248 |
| 2026-06-01 | 29.18 | $29.27 | 5628 |
| 2026-05-29 | 29.17 | $29.29 | 16100 |
| 2026-05-28 | 29.16 | $29.26 | 2519 |
| 2026-05-27 | 29.15 | $29.23 | 17341 |
| 2026-05-26 | 29.14 | $29.25 | 7700 |
| 2026-05-22 | 29.13 | $29.21 | 918 |
| 2026-05-21 | 29.12 | $29.18 | 2500 |
| 2026-05-20 | 29.12 | $29.18 | 7000 |
| 2026-05-19 | 29.11 | $29.16 | 9100 |
| 2026-05-18 | 29.11 | $29.16 | 22924 |
| 2026-05-15 | 29.10 | $29.16 | 11600 |
| 2026-05-14 | 29.09 | $29.19 | 15101 |
| 2026-05-13 | 29.08 | $29.17 | 3200 |
| 2026-05-12 | 29.07 | $29.17 | 11900 |
| 2026-05-11 | 29.06 | $29.17 | 34922 |
| 2026-05-08 | 29.05 | $29.15 | 6935 |
| 2026-05-07 | 29.04 | $29.11 | 5600 |
| 2026-05-06 | 29.04 | $29.12 | 9302 |
| 2026-05-05 | 29.03 | $29.12 | 33800 |
| 2026-05-04 | 29.02 | $29.07 | 23631 |
| 2026-05-01 | 29.01 | $29.11 | 67444 |
| 2026-04-30 | 29.00 | $29.07 | 15201 |
| 2026-04-29 | 29.00 | $29.04 | 1200 |
| 2026-04-28 | 28.99 | $29.05 | 2836 |
| 2026-04-27 | 28.98 | $29.03 | 1627 |
| 2026-04-24 | 28.98 | $29.05 | 1404 |
| 2026-04-23 | 28.97 | $29.01 | 900 |
| 2026-04-22 | 28.97 | $29.06 | 900 |
| 2026-04-21 | 28.96 | $29.04 | 700 |
| 2026-04-20 | 28.95 | $29.05 | 3743 |
| 2026-04-17 | 28.94 | $29.07 | 17714 |
| 2026-04-16 | 28.93 | $29.01 | 1102 |
| 2026-04-15 | 28.92 | $29.01 | 3000 |
| 2026-04-14 | 28.91 | $29.03 | 805 |
| 2026-04-13 | 28.89 | $29.00 | 4405 |
| 2026-04-10 | 28.88 | $28.99 | 340 |
| 2026-04-09 | 28.87 | $28.96 | 400 |
| 2026-04-08 | 28.86 | $28.95 | 700 |
| 2026-04-07 | 28.85 | $28.93 | 2600 |
| 2026-04-06 | 28.84 | $28.95 | 2043 |
| 2026-04-02 | 28.83 | $28.89 | 2043 |
| 2026-04-01 | 28.83 | $28.91 | 4800 |
| 2026-03-31 | 28.82 | $28.86 | 21402 |
| 2026-03-30 | 28.81 | $28.77 | 4400 |
| 2026-03-27 | 28.82 | $28.77 | 4600 |
| 2026-03-26 | 28.82 | $28.80 | 600 |
| 2026-03-25 | 28.83 | $28.87 | 3011 |
| 2026-03-24 | 28.82 | $28.81 | 1241 |
| 2026-03-23 | 28.82 | $28.88 | 537 |
| 2026-03-20 | 28.82 | $28.80 | 1200 |
| 2026-03-19 | 28.82 | $28.84 | 3200 |
| 2026-03-18 | 28.81 | $28.84 | 416 |
| 2026-03-17 | 28.81 | $28.87 | 400 |
| 2026-03-16 | 28.81 | $28.82 | 1543 |
| 2026-03-13 | 28.80 | $28.81 | 11649 |
| 2026-03-12 | 28.80 | $28.81 | 2600 |
| 2026-03-11 | 28.80 | $28.84 | 1206 |
| 2026-03-10 | 28.80 | $28.81 | 4800 |
| 2026-03-09 | 28.80 | $28.81 | 745 |
| 2026-03-06 | 28.80 | $28.80 | 433 |
| 2026-03-05 | 28.80 | $28.80 | 8325 |
| 2026-03-04 | 28.80 | $28.84 | 1418 |
| 2026-03-03 | 28.79 | $28.83 | 1317 |
| 2026-03-02 | 28.79 | $28.84 | 1427 |
| 2026-02-27 | 28.78 | $28.83 | 2100 |
| 2026-02-26 | 28.78 | $28.83 | 210 |
| 2026-02-25 | 28.77 | $28.84 | 1530 |
| 2026-02-24 | 28.76 | $28.81 | 211 |
| 2026-02-23 | 28.76 | $28.77 | 5563 |
| 2026-02-20 | 28.76 | $28.81 | 5647 |
| 2026-02-19 | 28.75 | $28.79 | 400 |
| 2026-02-18 | 28.75 | $28.80 | 1600 |
| 2026-02-17 | 28.74 | $28.78 | 500 |
| 2026-02-13 | 28.74 | $28.78 | 2000 |
| 2026-02-12 | 28.73 | $28.76 | 9906 |
| 2026-02-11 | 28.73 | $28.78 | 5890 |
| 2026-02-10 | 28.72 | $28.79 | 5900 |
| 2026-02-09 | 28.72 | $28.78 | 2100 |
| 2026-02-06 | 28.71 | $28.77 | 4504 |
| 2026-02-05 | 28.70 | $28.72 | 5740 |
| 2026-02-04 | 28.70 | $28.72 | 11000 |
| 2026-02-03 | 28.70 | $28.74 | 2400 |
| 2026-02-02 | 28.69 | $28.73 | 16800 |
| 2026-01-30 | 28.69 | $28.74 | 6700 |
| 2026-01-29 | 28.69 | $28.74 | 6500 |
| 2026-01-28 | 28.68 | $28.75 | 2200 |
| 2026-01-27 | 28.67 | $28.75 | 7400 |
| 2026-01-26 | 28.66 | $28.71 | 2700 |
| 2026-01-23 | 28.66 | $28.73 | 800 |
| 2026-01-22 | 28.65 | $28.72 | 3500 |
| 2026-01-21 | 28.64 | $28.68 | 17500 |
| 2026-01-20 | 28.64 | $28.67 | 1921 |
| 2026-01-16 | 28.64 | $28.69 | 11800 |
| 2026-01-15 | 28.63 | $28.68 | 4900 |
| 2026-01-14 | 28.63 | $28.68 | 500 |
| 2026-01-13 | 28.62 | $28.68 | 3279 |
| 2026-01-12 | 28.62 | $28.68 | 3300 |
| 2026-01-09 | 28.61 | $28.68 | 8408 |
| 2026-01-08 | 28.60 | $28.67 | 2636 |
| 2026-01-07 | 28.59 | $28.66 | 13934 |
| 2026-01-06 | 28.59 | $28.66 | 4300 |
| 2026-01-05 | 28.58 | $28.65 | 11621 |
| 2026-01-02 | 28.57 | $28.64 | 9200 |
| 2025-12-31 | 28.57 | $28.63 | 11000 |
| 2025-12-30 | 28.56 | $28.63 | 4949 |
| 2025-12-29 | 28.55 | $28.64 | 2200 |
| 2025-12-26 | 28.54 | $28.64 | 10200 |
| 2025-12-24 | 28.53 | $28.63 | 343 |
| 2025-12-23 | 28.52 | $28.60 | 4603 |
| 2025-12-22 | 28.51 | $28.60 | 2700 |
| 2025-12-19 | 28.50 | $28.58 | 545 |
| 2025-12-18 | 28.49 | $28.55 | 4500 |
| 2025-12-17 | 28.49 | $28.60 | 1000 |
| 2025-12-16 | 28.48 | $28.52 | 3127 |
| 2025-12-15 | 28.47 | $28.57 | 5600 |
| 2025-12-12 | 28.46 | $28.51 | 3402 |
| 2025-12-11 | 28.46 | $28.54 | 2800 |
| 2025-12-10 | 28.45 | $28.54 | 1400 |
| 2025-12-09 | 28.44 | $28.51 | 200 |
| 2025-12-08 | 28.43 | $28.48 | 800 |
| 2025-12-05 | 28.43 | $28.51 | 6400 |
| 2025-12-04 | 28.42 | $28.47 | 1607 |
| 2025-12-03 | 28.41 | $28.50 | 4316 |
| 2025-12-02 | 28.40 | $28.45 | 545 |
| 2025-12-01 | 28.40 | $28.48 | 2009 |
| 2025-11-28 | 28.39 | $28.49 | 12657 |
| 2025-11-26 | 28.38 | $28.45 | 12700 |
| 2025-11-25 | 28.37 | $28.43 | 1044 |
| 2025-11-24 | 28.37 | $28.42 | 2810 |
| 2025-11-21 | 28.36 | $28.37 | 5017 |
| 2025-11-20 | 28.36 | $28.32 | 5017 |
| 2025-11-19 | 28.36 | $28.38 | 9607 |
| 2025-11-18 | 28.36 | $28.31 | 3800 |
| 2025-11-17 | 28.37 | $28.33 | 3400 |
| 2025-11-14 | 28.37 | $28.36 | 8600 |
| 2025-11-13 | 28.37 | $28.36 | 12730 |
| 2025-11-12 | 28.37 | $28.43 | 2904 |
| 2025-11-11 | 28.37 | $28.44 | 3000 |
| 2025-11-10 | 28.36 | $28.43 | 6900 |
| 2025-11-07 | 28.35 | $28.38 | 6905 |
| 2025-11-06 | 28.35 | $28.34 | 8000 |
| 2025-11-05 | 28.35 | $28.37 | 3000 |
| 2025-11-04 | 28.35 | $28.36 | 4507 |
| 2025-11-03 | 28.35 | $28.38 | 64832 |
| 2025-10-31 | 28.34 | $28.38 | 1734 |
| 2025-10-30 | 28.34 | $28.37 | 148 |
| 2025-10-29 | 28.34 | $28.38 | 3000 |
| 2025-10-28 | 28.33 | $28.41 | 600 |
| 2025-10-27 | 28.32 | $28.40 | 1300 |
| 2025-10-24 | 28.31 | $28.39 | 9025 |
| 2025-10-23 | 28.31 | $28.35 | 6000 |
| 2025-10-22 | 28.30 | $28.35 | 2900 |
| 2025-10-21 | 28.30 | $28.36 | 2636 |
| 2025-10-20 | 28.29 | $28.36 | 1446 |
| 2025-10-17 | 28.28 | $28.33 | 600 |
| 2025-10-16 | 28.28 | $28.30 | 13396 |
| 2025-10-15 | 28.28 | $28.27 | 13400 |
| 2025-10-14 | 28.28 | $28.31 | 4222 |
| 2025-10-13 | 28.27 | $28.31 | 6020 |
| 2025-10-10 | 28.27 | $28.27 | 1400 |
| 2025-10-09 | 28.27 | $28.32 | 2100 |
| 2025-10-08 | 28.26 | $28.32 | 5129 |
| 2025-10-07 | 28.26 | $28.32 | 5600 |
| 2025-10-06 | 28.25 | $28.28 | 10600 |
| 2025-10-03 | 28.25 | $28.32 | 3117 |
| 2025-10-02 | 28.24 | $28.31 | 3741 |
| 2025-10-01 | 28.23 | $28.31 | 416 |
| 2025-09-30 | 28.22 | $28.29 | 500 |
| 2025-09-29 | 28.22 | $28.28 | 42000 |
| 2025-09-26 | 28.21 | $28.27 | 1100 |
| 2025-09-25 | 28.20 | $28.25 | 1722 |
| 2025-09-24 | 28.20 | $28.24 | 1215 |
| 2025-09-23 | 28.20 | $28.26 | 2400 |
| 2025-09-22 | 28.19 | $28.28 | 4713 |
| 2025-09-19 | 28.18 | $28.27 | 2805 |
| 2025-09-18 | 28.17 | $28.24 | 4620 |
| 2025-09-17 | 28.16 | $28.23 | 14000 |
| 2025-09-16 | 28.15 | $28.24 | 500 |
| 2025-09-15 | 28.15 | $28.24 | 4700 |
| 2025-09-12 | 28.14 | $28.20 | 9100 |
| 2025-09-11 | 28.13 | $28.22 | 13221 |
| 2025-09-10 | 28.12 | $28.21 | 4220 |
| 2025-09-09 | 28.11 | $28.20 | 3037 |
| 2025-09-08 | 28.10 | $28.18 | 3700 |
| 2025-09-05 | 28.09 | $28.18 | 3000 |
| 2025-09-04 | 28.08 | $28.17 | 4603 |
| 2025-09-03 | 28.07 | $28.14 | 4537 |
| 2025-09-02 | 28.07 | $28.13 | 11546 |
| 2025-08-29 | 28.06 | $28.14 | 2827 |
| 2025-08-28 | 28.05 | $28.14 | 25314 |
| 2025-08-27 | 28.04 | $28.09 | 2696 |
| 2025-08-26 | 28.04 | $28.09 | 2700 |
| 2025-08-25 | 28.03 | $28.10 | 6207 |
| 2025-08-22 | 28.02 | $28.12 | 1700 |
| 2025-08-21 | 28.01 | $28.02 | 5131 |
| 2025-08-20 | 28.01 | $28.07 | 2509 |
| 2025-08-19 | 28.01 | $28.05 | 836 |
| 2025-08-18 | 28.00 | $28.07 | 5030 |
| 2025-08-15 | 28.00 | $28.07 | 1900 |
| 2025-08-14 | 27.99 | $28.08 | 1638 |
| 2025-08-13 | 27.98 | $28.08 | 3920 |
| 2025-08-12 | 27.97 | $28.05 | 7700 |
| 2025-08-11 | 27.96 | $28.04 | 6700 |
| 2025-08-08 | 27.95 | $28.02 | 5211 |
| 2025-08-07 | 27.94 | $27.99 | 5211 |
| 2025-08-06 | 27.94 | $28.00 | 7500 |
| 2025-08-05 | 27.93 | $27.99 | 12418 |
| 2025-08-04 | 27.92 | $28.01 | 9418 |
| 2025-08-01 | 27.92 | $27.96 | 14849 |
| 2025-07-31 | 27.91 | $27.96 | 8922 |
| 2025-07-30 | 27.91 | $27.97 | 8521 |
| 2025-07-29 | 27.90 | $27.99 | 2600 |
| 2025-07-28 | 27.89 | $27.98 | 6416 |
| 2025-07-25 | 27.88 | $27.96 | 800 |
| 2025-07-24 | 27.87 | $27.96 | 3106 |
| 2025-07-23 | 27.86 | $27.89 | 4900 |
| 2025-07-22 | 27.86 | $27.94 | 500 |
| 2025-07-21 | 27.85 | $27.92 | 22424 |
| 2025-07-18 | 27.84 | $27.93 | 8100 |
| 2025-07-17 | 27.83 | $27.90 | 2300 |
| 2025-07-16 | 27.83 | $27.90 | 9022 |
| 2025-07-15 | 27.82 | $27.89 | 3422 |
| 2025-07-14 | 27.81 | $27.89 | 507 |
| 2025-07-11 | 27.80 | $27.89 | 1221 |
| 2025-07-10 | 27.80 | $27.90 | 5412 |
| 2025-07-09 | 27.78 | $27.88 | 10118 |
| 2025-07-08 | 27.77 | $27.86 | 11020 |
| 2025-07-07 | 27.77 | $27.85 | 2700 |
| 2025-07-03 | 27.76 | $27.89 | 65527 |
| 2025-07-02 | 27.74 | $27.87 | 65527 |
| 2025-07-01 | 27.73 | $27.86 | 4806 |
| 2025-06-30 | 27.72 | $27.87 | 7462 |
| 2025-06-27 | 27.70 | $27.84 | 7600 |
| 2025-06-26 | 27.68 | $27.82 | 7638 |
| 2025-06-25 | 27.67 | $27.79 | 3342 |
| 2025-06-24 | 27.66 | $27.81 | 15840 |
| 2025-06-23 | 27.64 | $27.75 | 14400 |
| 2025-06-20 | 27.63 | $27.70 | 5139 |
| 2025-06-18 | 27.62 | $27.67 | 2100 |
| 2025-06-17 | 27.62 | $27.72 | 12400 |
| 2025-06-16 | 27.61 | $27.71 | 1000 |
| 2025-06-13 | 27.60 | $27.69 | 5146 |
| 2025-06-12 | 27.59 | $27.71 | 2723 |
| 2025-06-11 | 27.57 | $27.70 | 26348 |
| 2025-06-10 | 27.56 | $27.69 | 6610 |
| 2025-06-09 | 27.55 | $27.68 | 12830 |
| 2025-06-06 | 27.53 | $27.69 | 1418 |
| 2025-06-05 | 27.51 | $27.66 | 5400 |
| 2025-06-04 | 27.50 | $27.66 | 6400 |
| 2025-06-03 | 27.48 | $27.65 | 10020 |
| 2025-06-02 | 27.46 | $27.61 | 4500 |
| 2025-05-30 | 27.45 | $27.60 | 2420 |
| 2025-05-29 | 27.43 | $27.62 | 11648 |
| 2025-05-28 | 27.41 | $27.60 | 7200 |
| 2025-05-27 | 27.39 | $27.58 | 11400 |
| 2025-05-23 | 27.37 | $27.55 | 3600 |
| 2025-05-22 | 27.35 | $27.54 | 2800 |
| 2025-05-21 | 27.34 | $27.56 | 5845 |
| 2025-05-20 | 27.31 | $27.61 | 5114 |
| 2025-05-19 | 27.28 | $27.61 | 8800 |
| 2025-05-16 | 27.25 | $27.60 | 31347 |
| 2025-05-15 | 27.21 | $27.59 | 7205 |
| 2025-05-14 | 27.17 | $27.52 | 2309 |
| 2025-05-13 | 27.13 | $27.54 | 39703 |
| 2025-05-12 | 27.09 | $27.49 | 13806 |
| 2025-05-09 | 27.05 | $27.40 | 10425 |
| 2025-05-08 | 27.01 | $27.40 | 16300 |
| 2025-05-07 | 26.97 | $27.40 | 11000 |
| 2025-05-06 | 26.92 | $27.40 | 20600 |
| 2025-05-05 | 26.87 | $27.42 | 59700 |
| 2025-05-02 | 26.81 | $27.43 | 53200 |
| 2025-05-01 | 26.75 | $27.41 | 131900 |
| 2025-04-30 | 26.68 | $27.37 | 194933 |
| 2025-04-29 | 26.61 | $27.20 | 39147 |
| 2025-04-28 | 26.54 | $27.12 | 14000 |
| 2025-04-25 | 26.48 | $27.01 | 5332 |
| 2025-04-24 | 26.43 | $26.84 | 11100 |
| 2025-04-23 | 26.38 | $26.47 | 5521 |
| 2025-04-22 | 26.38 | $26.13 | 2434 |
| 2025-04-21 | 26.40 | $25.69 | 13000 |
| 2025-04-17 | 26.48 | $26.15 | 12930 |
| 2025-04-16 | 26.51 | $26.13 | 5200 |
| 2025-04-15 | 26.55 | $26.54 | 35900 |
| 2025-04-14 | 26.55 | $26.56 | 5100 |
| 2025-04-11 | 26.55 | $26.45 | 7027 |
| 2025-04-10 | 26.56 | $26.28 | 3920 |
| 2025-04-09 | 26.59 | $26.70 | 66421 |
| 2025-04-08 | 26.58 | $25.66 | 8300 |
| 2025-04-07 | 26.68 | $25.74 | 267628 |
| 2025-04-04 | 26.78 | $25.85 | 59000 |
| 2025-04-03 | 26.87 | $26.44 | 24500 |
| 2025-04-02 | 26.92 | $27.01 | 19400 |
| 2025-04-01 | 26.91 | $26.93 | 30627 |
| 2025-03-31 | 26.91 | $26.88 | 83400 |
| 2025-03-28 | 26.91 | $26.83 | 1700 |
| 2025-03-27 | 26.92 | $27.00 | 3520 |
| 2025-03-26 | 26.91 | $27.00 | 9141 |
| 2025-03-25 | 26.90 | $27.06 | 7300 |
| 2025-03-24 | 26.89 | $27.05 | 4001 |
| 2025-03-21 | 26.87 | $26.92 | 3607 |
| 2025-03-20 | 26.86 | $26.89 | 6800 |
| 2025-03-19 | 26.86 | $26.90 | 3538 |
| 2025-03-18 | 26.86 | $26.79 | 7314 |
| 2025-03-17 | 26.86 | $26.91 | 1122 |
| 2025-03-14 | 26.86 | $26.80 | 4814 |
| 2025-03-13 | 26.86 | $26.59 | 6245 |
| 2025-03-12 | 26.89 | $26.73 | 3400 |
| 2025-03-11 | 26.91 | $26.69 | 2842 |
| 2025-03-10 | 26.93 | $26.72 | 20012 |
| 2025-03-07 | 26.95 | $26.89 | 2247 |
| 2025-03-06 | 26.96 | $26.87 | 4000 |
| 2025-03-05 | 26.97 | $26.95 | 2500 |
| 2025-03-04 | 26.97 | $26.88 | 3625 |
| 2025-03-03 | 26.98 | $26.92 | 13726 |
| 2025-02-28 | 26.99 | $27.06 | 9622 |
| 2025-02-27 | 26.98 | $26.97 | 3400 |
| 2025-02-26 | 26.98 | $27.01 | 4300 |
| 2025-02-25 | 26.98 | $26.98 | 4305 |
| 2025-02-24 | 26.98 | $27.03 | 6914 |
| 2025-02-21 | 26.97 | $27.00 | 3700 |
| 2025-02-20 | 26.97 | $27.06 | 4400 |
| 2025-02-19 | 26.96 | $27.07 | 3143 |
| 2025-02-18 | 26.95 | $27.03 | 3220 |
| 2025-02-14 | 26.94 | $27.04 | 2322 |
| 2025-02-13 | 26.93 | $27.02 | 436 |
| 2025-02-12 | 26.92 | $27.00 | 400 |
| 2025-02-11 | 26.91 | $26.98 | 2100 |
| 2025-02-10 | 26.91 | $26.97 | 8411 |
| 2025-02-07 | 26.90 | $26.97 | 9600 |
| 2025-02-06 | 26.89 | $26.96 | 11300 |
| 2025-02-05 | 26.89 | $26.95 | 2000 |
| 2025-02-04 | 26.88 | $26.95 | 5500 |
| 2025-02-03 | 26.87 | $26.91 | 7510 |
| 2025-01-31 | 26.87 | $26.95 | 6000 |
| 2025-01-30 | 26.86 | $26.95 | 2613 |
| 2025-01-29 | 26.85 | $26.94 | 54000 |
| 2025-01-28 | 26.84 | $26.92 | 1727 |
| 2025-01-27 | 26.83 | $26.88 | 5300 |
| 2025-01-24 | 26.83 | $26.97 | 7100 |
| 2025-01-23 | 26.81 | $26.94 | 5849 |
| 2025-01-22 | 26.80 | $26.93 | 5301 |
| 2025-01-21 | 26.79 | $26.92 | 2200 |
| 2025-01-17 | 26.77 | $26.89 | 10100 |
| 2025-01-16 | 26.76 | $26.82 | 7636 |
| 2025-01-15 | 26.75 | $26.86 | 7523 |
| 2025-01-14 | 26.74 | $26.78 | 5104 |
| 2025-01-13 | 26.74 | $26.76 | 9844 |
| 2025-01-10 | 26.73 | $26.71 | 12708 |
| 2025-01-08 | 26.74 | $26.79 | 4527 |
| 2025-01-07 | 26.73 | $26.78 | 2300 |
| 2025-01-06 | 26.73 | $26.80 | 26740 |
| 2025-01-03 | 26.72 | $26.79 | 11820 |
| 2025-01-02 | 26.71 | $26.77 | 16816 |
| 2024-12-31 | 26.71 | $26.70 | 2200 |
| 2024-12-30 | 26.71 | $26.74 | 15324 |
| 2024-12-27 | 26.70 | $26.77 | 1729 |
| 2024-12-26 | 26.70 | $26.76 | 1800 |
| 2024-12-24 | 26.69 | $26.77 | 1700 |
| 2024-12-23 | 26.68 | $26.75 | 8300 |
| 2024-12-20 | 26.67 | $26.67 | 22120 |
| 2024-12-19 | 26.67 | $26.64 | 2733 |
| 2024-12-18 | 26.68 | $26.65 | 11437 |
| 2024-12-17 | 26.68 | $26.72 | 3000 |
| 2024-12-16 | 26.67 | $26.76 | 4700 |
| 2024-12-13 | 26.67 | $26.72 | 12700 |
| 2024-12-12 | 26.66 | $26.70 | 6300 |
| 2024-12-11 | 26.66 | $26.72 | 6645 |
| 2024-12-10 | 26.65 | $26.69 | 4848 |
| 2024-12-09 | 26.64 | $26.72 | 21530 |
| 2024-12-06 | 26.64 | $26.73 | 2200 |
| 2024-12-05 | 26.63 | $26.73 | 11711 |
| 2024-12-04 | 26.62 | $26.74 | 1100 |
| 2024-12-03 | 26.60 | $26.71 | 5700 |
| 2024-12-02 | 26.59 | $26.66 | 11806 |
| 2024-11-29 | 26.58 | $26.70 | 910 |
| 2024-11-27 | 26.57 | $26.64 | 7200 |
| 2024-11-26 | 26.57 | $26.65 | 3400 |
| 2024-11-25 | 26.56 | $26.65 | 12544 |
| 2024-11-22 | 26.55 | $26.63 | 11300 |
| 2024-11-21 | 26.54 | $26.57 | 4818 |
| 2024-11-20 | 26.53 | $26.62 | 4442 |
| 2024-11-19 | 26.53 | $26.57 | 4533 |
| 2024-11-18 | 26.52 | $26.60 | 3441 |
| 2024-11-15 | 26.51 | $26.55 | 3500 |
| 2024-11-14 | 26.51 | $26.60 | 18400 |
| 2024-11-13 | 26.50 | $26.61 | 145142 |
| 2024-11-12 | 26.49 | $26.61 | 3400 |
| 2024-11-11 | 26.47 | $26.62 | 8300 |
| 2024-11-08 | 26.46 | $26.60 | 6800 |
| 2024-11-07 | 26.44 | $26.55 | 4300 |
| 2024-11-06 | 26.43 | $26.54 | 7800 |
| 2024-11-05 | 26.42 | $26.44 | 3910 |
| 2024-11-04 | 26.42 | $26.43 | 10805 |
| 2024-11-01 | 26.42 | $26.43 | 38400 |
| 2024-10-31 | 26.42 | $26.42 | 3600 |
| 2024-10-30 | 26.42 | $26.48 | 3324 |
| 2024-10-29 | 26.41 | $26.48 | 2200 |
| 2024-10-28 | 26.40 | $26.48 | 6900 |
| 2024-10-25 | 26.39 | $26.45 | 7602 |
| 2024-10-24 | 26.39 | $26.43 | 3900 |
| 2024-10-23 | 26.38 | $26.43 | 7700 |
| 2024-10-22 | 26.38 | $26.45 | 6022 |
| 2024-10-21 | 26.37 | $26.47 | 3441 |
| 2024-10-18 | 26.36 | $26.44 | 2000 |
| 2024-10-17 | 26.35 | $26.47 | 3900 |
| 2024-10-16 | 26.34 | $26.43 | 5056 |
| 2024-10-15 | 26.33 | $26.39 | 10412 |
| 2024-10-14 | 26.32 | $26.47 | 7538 |
| 2024-10-11 | 26.31 | $26.37 | 11134 |
| 2024-10-10 | 26.30 | $26.38 | 11045 |
| 2024-10-09 | 26.29 | $26.36 | 8400 |
| 2024-10-08 | 26.28 | $26.33 | 207100 |
| 2024-10-07 | 26.28 | $26.30 | 12820 |
| 2024-10-04 | 26.28 | $26.32 | 7500 |
| 2024-10-03 | 26.27 | $26.29 | 12300 |
| 2024-10-02 | 26.27 | $26.31 | 22305 |
| 2024-10-01 | 26.27 | $26.30 | 35800 |
| 2024-09-30 | 26.26 | $26.36 | 3000 |
| 2024-09-27 | 26.25 | $26.39 | 11400 |
| 2024-09-26 | 26.24 | $26.39 | 10800 |
| 2024-09-25 | 26.22 | $26.41 | 14000 |
| 2024-09-24 | 26.20 | $26.39 | 5700 |
| 2024-09-23 | 26.18 | $26.34 | 79509 |
| 2024-09-20 | 26.16 | $26.32 | 921 |
| 2024-09-19 | 26.15 | $26.31 | 14019 |
| 2024-09-18 | 26.13 | $26.23 | 4700 |
| 2024-09-17 | 26.12 | $26.25 | 1457 |
| 2024-09-16 | 26.11 | $26.22 | 2923 |
| 2024-09-13 | 26.09 | $26.23 | 7428 |
| 2024-09-12 | 26.08 | $26.21 | 4028 |
| 2024-09-11 | 26.07 | $26.13 | 6200 |
| 2024-09-10 | 26.06 | $26.09 | 12400 |
| 2024-09-09 | 26.06 | $26.05 | 14211 |
| 2024-09-06 | 26.06 | $26.03 | 19943 |
| 2024-09-05 | 26.06 | $26.09 | 22209 |
| 2024-09-04 | 26.06 | $26.07 | 22805 |
| 2024-09-03 | 26.05 | $26.12 | 20600 |
| 2024-08-30 | 26.05 | $26.19 | 4600 |
| 2024-08-29 | 26.03 | $26.11 | 16614 |
| 2024-08-28 | 26.02 | $26.14 | 4934 |
| 2024-08-27 | 26.01 | $26.19 | 2400 |
| 2024-08-26 | 25.99 | $26.15 | 5818 |
| 2024-08-23 | 25.98 | $26.17 | 2600 |
| 2024-08-22 | 25.96 | $26.08 | 1243 |
| 2024-08-21 | 25.94 | $26.16 | 9014 |
| 2024-08-20 | 25.92 | $26.13 | 2534 |
| 2024-08-19 | 25.90 | $26.13 | 12329 |
| 2024-08-16 | 25.87 | $26.04 | 22526 |
| 2024-08-15 | 25.86 | $26.06 | 36200 |
| 2024-08-14 | 25.84 | $25.99 | 9700 |
| 2024-08-13 | 25.82 | $25.97 | 90900 |
| 2024-08-12 | 25.80 | $25.82 | 31927 |
| 2024-08-09 | 25.80 | $25.86 | 105600 |
| 2024-08-08 | 25.80 | $25.82 | 37100 |
| 2024-08-07 | 25.79 | $25.70 | 234300 |
| 2024-08-06 | 25.80 | $25.65 | 1.2M |
| 2024-08-05 | 25.82 | $25.71 | 350200 |
| 2024-08-02 | 25.83 | $25.78 | 11300 |
| 2024-08-01 | 25.84 | $25.85 | 15549 |
| 2024-07-31 | 25.84 | $25.92 | 33910 |
| 2024-07-30 | 25.83 | $25.82 | 9500 |
| 2024-07-29 | 25.83 | $25.85 | 20342 |
| 2024-07-26 | 25.82 | $25.85 | 19225 |
| 2024-07-25 | 25.82 | $25.76 | 3000 |
| 2024-07-24 | 25.83 | $25.79 | 17832 |
| 2024-07-23 | 25.83 | $25.91 | 4000 |
| 2024-07-22 | 25.82 | $25.89 | 9319 |
| 2024-07-19 | 25.82 | $25.86 | 69811 |
| 2024-07-18 | 25.81 | $25.89 | 10334 |
| 2024-07-17 | 25.80 | $25.91 | 22598 |
| 2024-07-16 | 25.79 | $25.95 | 21321 |
| 2024-07-15 | 25.78 | $25.95 | 10854 |
| 2024-07-12 | 25.76 | $25.93 | 8652 |
| 2024-07-11 | 25.74 | $25.90 | 35373 |
| 2024-07-10 | 25.72 | $25.91 | 10250 |
| 2024-07-09 | 25.70 | $25.87 | 34991 |
| 2024-07-08 | 25.69 | $25.86 | 16513 |
| 2024-07-05 | 25.67 | $25.85 | 15703 |
| 2024-07-03 | 25.65 | $25.78 | 22810 |
| 2024-07-02 | 25.64 | $25.77 | 33411 |
| 2024-07-01 | 25.62 | $25.72 | 495319 |
| 2024-06-28 | 25.61 | $25.69 | 126367 |
| 2024-06-27 | 25.60 | $25.70 | 25838 |
| 2024-06-26 | 25.59 | $25.69 | 60193 |
| 2024-06-25 | 25.58 | $25.68 | 26300 |
| 2024-06-24 | 25.57 | $25.66 | 17230 |
| 2024-06-21 | 25.56 | $25.70 | 73302 |
| 2024-06-20 | 25.55 | $25.72 | 181449 |
| 2024-06-18 | 25.53 | $25.73 | 61465 |
| 2024-06-17 | 25.51 | $25.69 | 7025 |
| 2024-06-14 | 25.49 | $25.63 | 16836 |
| 2024-06-13 | 25.48 | $25.63 | 10997 |
| 2024-06-12 | 25.46 | $25.63 | 72085 |
| 2024-06-11 | 25.44 | $25.53 | 32923 |
| 2024-06-10 | 25.43 | $25.54 | 18126 |
| 2024-06-07 | 25.42 | $25.53 | 13065 |
| 2024-06-06 | 25.41 | $25.57 | 58737 |
| 2024-06-05 | 25.39 | $25.55 | 65470 |
| 2024-06-04 | 25.38 | $25.47 | 34806 |
| 2024-06-03 | 25.37 | $25.45 | 31526 |
| 2024-05-31 | 25.36 | $25.43 | 11610 |
| 2024-05-30 | 25.35 | $25.40 | 11350 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
29.31
2026-07-24
Close Price
$29.29
Vol: 400
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
25.41
Average
27.56
Maximum
29.31
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 29.31 | $29.29 | 400 |
| 2026-07-23 | 29.31 | $29.28 | 418 |
| 2026-07-22 | 29.31 | $29.33 | 312 |
| 2026-07-21 | 29.30 | $29.33 | 14911 |
| 2026-07-20 | 29.29 | $29.29 | 2100 |
| 2026-07-17 | 29.29 | $29.31 | 1400 |
| 2026-07-16 | 29.29 | $29.33 | 200 |
| 2026-07-15 | 29.28 | $29.35 | 546 |
| 2026-07-14 | 29.27 | $29.34 | 2376 |
| 2026-07-13 | 29.26 | $29.30 | 100 |
| 2026-07-10 | 29.26 | $29.33 | 1500 |
| 2026-07-09 | 29.25 | $29.31 | 1400 |
| 2026-07-08 | 29.24 | $29.27 | 2623 |
| 2026-07-07 | 29.24 | $29.29 | 800 |
| 2026-07-06 | 29.23 | $29.31 | 3800 |
| 2026-07-02 | 29.22 | $29.28 | 600 |
| 2026-07-01 | 29.22 | $29.26 | 3233 |
| 2026-06-30 | 29.21 | $29.26 | 1642 |
| 2026-06-29 | 29.21 | $29.18 | 6100 |
| 2026-06-26 | 29.21 | $29.19 | 100 |
| 2026-06-25 | 29.22 | $29.17 | 5538 |
| 2026-06-24 | 29.22 | $29.17 | 5811 |
| 2026-06-23 | 29.23 | $29.18 | 1131 |
| 2026-06-22 | 29.24 | $29.22 | 1248 |
| 2026-06-18 | 29.24 | $29.24 | 1615 |
| 2026-06-17 | 29.24 | $29.18 | 3941 |
| 2026-06-16 | 29.24 | $29.29 | 1408 |
| 2026-06-15 | 29.24 | $29.28 | 3029 |
| 2026-06-12 | 29.23 | $29.24 | 13600 |
| 2026-06-11 | 29.23 | $29.22 | 5120 |
| 2026-06-10 | 29.23 | $29.15 | 1608 |
| 2026-06-09 | 29.23 | $29.20 | 4405 |
| 2026-06-08 | 29.24 | $29.21 | 4900 |
| 2026-06-05 | 29.24 | $29.21 | 11300 |
| 2026-06-04 | 29.24 | $29.28 | 10985 |
| 2026-06-03 | 29.23 | $29.28 | 3300 |
| 2026-06-02 | 29.22 | $29.29 | 5248 |
| 2026-06-01 | 29.21 | $29.27 | 5628 |
| 2026-05-29 | 29.20 | $29.29 | 16100 |
| 2026-05-28 | 29.19 | $29.26 | 2519 |
| 2026-05-27 | 29.18 | $29.23 | 17341 |
| 2026-05-26 | 29.17 | $29.25 | 7700 |
| 2026-05-22 | 29.16 | $29.21 | 918 |
| 2026-05-21 | 29.15 | $29.18 | 2500 |
| 2026-05-20 | 29.14 | $29.18 | 7000 |
| 2026-05-19 | 29.14 | $29.16 | 9100 |
| 2026-05-18 | 29.13 | $29.16 | 22924 |
| 2026-05-15 | 29.12 | $29.16 | 11600 |
| 2026-05-14 | 29.12 | $29.19 | 15101 |
| 2026-05-13 | 29.11 | $29.17 | 3200 |
| 2026-05-12 | 29.10 | $29.17 | 11900 |
| 2026-05-11 | 29.09 | $29.17 | 34922 |
| 2026-05-08 | 29.08 | $29.15 | 6935 |
| 2026-05-07 | 29.07 | $29.11 | 5600 |
| 2026-05-06 | 29.06 | $29.12 | 9302 |
| 2026-05-05 | 29.06 | $29.12 | 33800 |
| 2026-05-04 | 29.05 | $29.07 | 23631 |
| 2026-05-01 | 29.04 | $29.11 | 67444 |
| 2026-04-30 | 29.03 | $29.07 | 15201 |
| 2026-04-29 | 29.03 | $29.04 | 1200 |
| 2026-04-28 | 29.02 | $29.05 | 2836 |
| 2026-04-27 | 29.01 | $29.03 | 1627 |
| 2026-04-24 | 29.01 | $29.05 | 1404 |
| 2026-04-23 | 29.00 | $29.01 | 900 |
| 2026-04-22 | 28.99 | $29.06 | 900 |
| 2026-04-21 | 28.98 | $29.04 | 700 |
| 2026-04-20 | 28.97 | $29.05 | 3743 |
| 2026-04-17 | 28.96 | $29.07 | 17714 |
| 2026-04-16 | 28.94 | $29.01 | 1102 |
| 2026-04-15 | 28.93 | $29.01 | 3000 |
| 2026-04-14 | 28.92 | $29.03 | 805 |
| 2026-04-13 | 28.90 | $29.00 | 4405 |
| 2026-04-10 | 28.89 | $28.99 | 340 |
| 2026-04-09 | 28.88 | $28.96 | 400 |
| 2026-04-08 | 28.87 | $28.95 | 700 |
| 2026-04-07 | 28.86 | $28.93 | 2600 |
| 2026-04-06 | 28.85 | $28.95 | 2043 |
| 2026-04-02 | 28.84 | $28.89 | 2043 |
| 2026-04-01 | 28.83 | $28.91 | 4800 |
| 2026-03-31 | 28.82 | $28.86 | 21402 |
| 2026-03-30 | 28.82 | $28.77 | 4400 |
| 2026-03-27 | 28.82 | $28.77 | 4600 |
| 2026-03-26 | 28.83 | $28.80 | 600 |
| 2026-03-25 | 28.83 | $28.87 | 3011 |
| 2026-03-24 | 28.83 | $28.81 | 1241 |
| 2026-03-23 | 28.83 | $28.88 | 537 |
| 2026-03-20 | 28.82 | $28.80 | 1200 |
| 2026-03-19 | 28.83 | $28.84 | 3200 |
| 2026-03-18 | 28.82 | $28.84 | 416 |
| 2026-03-17 | 28.82 | $28.87 | 400 |
| 2026-03-16 | 28.82 | $28.82 | 1543 |
| 2026-03-13 | 28.82 | $28.81 | 11649 |
| 2026-03-12 | 28.82 | $28.81 | 2600 |
| 2026-03-11 | 28.82 | $28.84 | 1206 |
| 2026-03-10 | 28.81 | $28.81 | 4800 |
| 2026-03-09 | 28.81 | $28.81 | 745 |
| 2026-03-06 | 28.81 | $28.80 | 433 |
| 2026-03-05 | 28.81 | $28.80 | 8325 |
| 2026-03-04 | 28.81 | $28.84 | 1418 |
| 2026-03-03 | 28.81 | $28.83 | 1317 |
| 2026-03-02 | 28.80 | $28.84 | 1427 |
| 2026-02-27 | 28.80 | $28.83 | 2100 |
| 2026-02-26 | 28.79 | $28.83 | 210 |
| 2026-02-25 | 28.78 | $28.84 | 1530 |
| 2026-02-24 | 28.78 | $28.81 | 211 |
| 2026-02-23 | 28.77 | $28.77 | 5563 |
| 2026-02-20 | 28.77 | $28.81 | 5647 |
| 2026-02-19 | 28.77 | $28.79 | 400 |
| 2026-02-18 | 28.76 | $28.80 | 1600 |
| 2026-02-17 | 28.76 | $28.78 | 500 |
| 2026-02-13 | 28.75 | $28.78 | 2000 |
| 2026-02-12 | 28.75 | $28.76 | 9906 |
| 2026-02-11 | 28.75 | $28.78 | 5890 |
| 2026-02-10 | 28.74 | $28.79 | 5900 |
| 2026-02-09 | 28.73 | $28.78 | 2100 |
| 2026-02-06 | 28.73 | $28.77 | 4504 |
| 2026-02-05 | 28.72 | $28.72 | 5740 |
| 2026-02-04 | 28.72 | $28.72 | 11000 |
| 2026-02-03 | 28.72 | $28.74 | 2400 |
| 2026-02-02 | 28.71 | $28.73 | 16800 |
| 2026-01-30 | 28.71 | $28.74 | 6700 |
| 2026-01-29 | 28.70 | $28.74 | 6500 |
| 2026-01-28 | 28.70 | $28.75 | 2200 |
| 2026-01-27 | 28.69 | $28.75 | 7400 |
| 2026-01-26 | 28.68 | $28.71 | 2700 |
| 2026-01-23 | 28.68 | $28.73 | 800 |
| 2026-01-22 | 28.67 | $28.72 | 3500 |
| 2026-01-21 | 28.67 | $28.68 | 17500 |
| 2026-01-20 | 28.67 | $28.67 | 1921 |
| 2026-01-16 | 28.66 | $28.69 | 11800 |
| 2026-01-15 | 28.66 | $28.68 | 4900 |
| 2026-01-14 | 28.65 | $28.68 | 500 |
| 2026-01-13 | 28.65 | $28.68 | 3279 |
| 2026-01-12 | 28.64 | $28.68 | 3300 |
| 2026-01-09 | 28.64 | $28.68 | 8408 |
| 2026-01-08 | 28.63 | $28.67 | 2636 |
| 2026-01-07 | 28.62 | $28.66 | 13934 |
| 2026-01-06 | 28.61 | $28.66 | 4300 |
| 2026-01-05 | 28.61 | $28.65 | 11621 |
| 2026-01-02 | 28.60 | $28.64 | 9200 |
| 2025-12-31 | 28.59 | $28.63 | 11000 |
| 2025-12-30 | 28.58 | $28.63 | 4949 |
| 2025-12-29 | 28.58 | $28.64 | 2200 |
| 2025-12-26 | 28.57 | $28.64 | 10200 |
| 2025-12-24 | 28.56 | $28.63 | 343 |
| 2025-12-23 | 28.54 | $28.60 | 4603 |
| 2025-12-22 | 28.54 | $28.60 | 2700 |
| 2025-12-19 | 28.53 | $28.58 | 545 |
| 2025-12-18 | 28.52 | $28.55 | 4500 |
| 2025-12-17 | 28.51 | $28.60 | 1000 |
| 2025-12-16 | 28.50 | $28.52 | 3127 |
| 2025-12-15 | 28.49 | $28.57 | 5600 |
| 2025-12-12 | 28.48 | $28.51 | 3402 |
| 2025-12-11 | 28.47 | $28.54 | 2800 |
| 2025-12-10 | 28.46 | $28.54 | 1400 |
| 2025-12-09 | 28.45 | $28.51 | 200 |
| 2025-12-08 | 28.44 | $28.48 | 800 |
| 2025-12-05 | 28.44 | $28.51 | 6400 |
| 2025-12-04 | 28.43 | $28.47 | 1607 |
| 2025-12-03 | 28.42 | $28.50 | 4316 |
| 2025-12-02 | 28.41 | $28.45 | 545 |
| 2025-12-01 | 28.40 | $28.48 | 2009 |
| 2025-11-28 | 28.39 | $28.49 | 12657 |
| 2025-11-26 | 28.38 | $28.45 | 12700 |
| 2025-11-25 | 28.38 | $28.43 | 1044 |
| 2025-11-24 | 28.37 | $28.42 | 2810 |
| 2025-11-21 | 28.37 | $28.37 | 5017 |
| 2025-11-20 | 28.37 | $28.32 | 5017 |
| 2025-11-19 | 28.37 | $28.38 | 9607 |
| 2025-11-18 | 28.37 | $28.31 | 3800 |
| 2025-11-17 | 28.38 | $28.33 | 3400 |
| 2025-11-14 | 28.38 | $28.36 | 8600 |
| 2025-11-13 | 28.39 | $28.36 | 12730 |
| 2025-11-12 | 28.39 | $28.43 | 2904 |
| 2025-11-11 | 28.38 | $28.44 | 3000 |
| 2025-11-10 | 28.37 | $28.43 | 6900 |
| 2025-11-07 | 28.37 | $28.38 | 6905 |
| 2025-11-06 | 28.36 | $28.34 | 8000 |
| 2025-11-05 | 28.37 | $28.37 | 3000 |
| 2025-11-04 | 28.36 | $28.36 | 4507 |
| 2025-11-03 | 28.36 | $28.38 | 64832 |
| 2025-10-31 | 28.36 | $28.38 | 1734 |
| 2025-10-30 | 28.35 | $28.37 | 148 |
| 2025-10-29 | 28.35 | $28.38 | 3000 |
| 2025-10-28 | 28.35 | $28.41 | 600 |
| 2025-10-27 | 28.34 | $28.40 | 1300 |
| 2025-10-24 | 28.33 | $28.39 | 9025 |
| 2025-10-23 | 28.32 | $28.35 | 6000 |
| 2025-10-22 | 28.32 | $28.35 | 2900 |
| 2025-10-21 | 28.31 | $28.36 | 2636 |
| 2025-10-20 | 28.31 | $28.36 | 1446 |
| 2025-10-17 | 28.30 | $28.33 | 600 |
| 2025-10-16 | 28.30 | $28.30 | 13396 |
| 2025-10-15 | 28.30 | $28.27 | 13400 |
| 2025-10-14 | 28.30 | $28.31 | 4222 |
| 2025-10-13 | 28.29 | $28.31 | 6020 |
| 2025-10-10 | 28.29 | $28.27 | 1400 |
| 2025-10-09 | 28.29 | $28.32 | 2100 |
| 2025-10-08 | 28.29 | $28.32 | 5129 |
| 2025-10-07 | 28.28 | $28.32 | 5600 |
| 2025-10-06 | 28.27 | $28.28 | 10600 |
| 2025-10-03 | 28.27 | $28.32 | 3117 |
| 2025-10-02 | 28.26 | $28.31 | 3741 |
| 2025-10-01 | 28.26 | $28.31 | 416 |
| 2025-09-30 | 28.25 | $28.29 | 500 |
| 2025-09-29 | 28.24 | $28.28 | 42000 |
| 2025-09-26 | 28.24 | $28.27 | 1100 |
| 2025-09-25 | 28.23 | $28.25 | 1722 |
| 2025-09-24 | 28.23 | $28.24 | 1215 |
| 2025-09-23 | 28.22 | $28.26 | 2400 |
| 2025-09-22 | 28.21 | $28.28 | 4713 |
| 2025-09-19 | 28.21 | $28.27 | 2805 |
| 2025-09-18 | 28.20 | $28.24 | 4620 |
| 2025-09-17 | 28.19 | $28.23 | 14000 |
| 2025-09-16 | 28.18 | $28.24 | 500 |
| 2025-09-15 | 28.17 | $28.24 | 4700 |
| 2025-09-12 | 28.16 | $28.20 | 9100 |
| 2025-09-11 | 28.15 | $28.22 | 13221 |
| 2025-09-10 | 28.14 | $28.21 | 4220 |
| 2025-09-09 | 28.13 | $28.20 | 3037 |
| 2025-09-08 | 28.12 | $28.18 | 3700 |
| 2025-09-05 | 28.11 | $28.18 | 3000 |
| 2025-09-04 | 28.10 | $28.17 | 4603 |
| 2025-09-03 | 28.10 | $28.14 | 4537 |
| 2025-09-02 | 28.09 | $28.13 | 11546 |
| 2025-08-29 | 28.08 | $28.14 | 2827 |
| 2025-08-28 | 28.07 | $28.14 | 25314 |
| 2025-08-27 | 28.06 | $28.09 | 2696 |
| 2025-08-26 | 28.06 | $28.09 | 2700 |
| 2025-08-25 | 28.05 | $28.10 | 6207 |
| 2025-08-22 | 28.05 | $28.12 | 1700 |
| 2025-08-21 | 28.04 | $28.02 | 5131 |
| 2025-08-20 | 28.04 | $28.07 | 2509 |
| 2025-08-19 | 28.03 | $28.05 | 836 |
| 2025-08-18 | 28.03 | $28.07 | 5030 |
| 2025-08-15 | 28.02 | $28.07 | 1900 |
| 2025-08-14 | 28.01 | $28.08 | 1638 |
| 2025-08-13 | 28.00 | $28.08 | 3920 |
| 2025-08-12 | 27.99 | $28.05 | 7700 |
| 2025-08-11 | 27.98 | $28.04 | 6700 |
| 2025-08-08 | 27.97 | $28.02 | 5211 |
| 2025-08-07 | 27.97 | $27.99 | 5211 |
| 2025-08-06 | 27.96 | $28.00 | 7500 |
| 2025-08-05 | 27.96 | $27.99 | 12418 |
| 2025-08-04 | 27.95 | $28.01 | 9418 |
| 2025-08-01 | 27.94 | $27.96 | 14849 |
| 2025-07-31 | 27.94 | $27.96 | 8922 |
| 2025-07-30 | 27.93 | $27.97 | 8521 |
| 2025-07-29 | 27.93 | $27.99 | 2600 |
| 2025-07-28 | 27.92 | $27.98 | 6416 |
| 2025-07-25 | 27.91 | $27.96 | 800 |
| 2025-07-24 | 27.90 | $27.96 | 3106 |
| 2025-07-23 | 27.90 | $27.89 | 4900 |
| 2025-07-22 | 27.89 | $27.94 | 500 |
| 2025-07-21 | 27.89 | $27.92 | 22424 |
| 2025-07-18 | 27.88 | $27.93 | 8100 |
| 2025-07-17 | 27.87 | $27.90 | 2300 |
| 2025-07-16 | 27.87 | $27.90 | 9022 |
| 2025-07-15 | 27.86 | $27.89 | 3422 |
| 2025-07-14 | 27.85 | $27.89 | 507 |
| 2025-07-11 | 27.84 | $27.89 | 1221 |
| 2025-07-10 | 27.83 | $27.90 | 5412 |
| 2025-07-09 | 27.82 | $27.88 | 10118 |
| 2025-07-08 | 27.81 | $27.86 | 11020 |
| 2025-07-07 | 27.80 | $27.85 | 2700 |
| 2025-07-03 | 27.79 | $27.89 | 65527 |
| 2025-07-02 | 27.78 | $27.87 | 65527 |
| 2025-07-01 | 27.77 | $27.86 | 4806 |
| 2025-06-30 | 27.75 | $27.87 | 7462 |
| 2025-06-27 | 27.74 | $27.84 | 7600 |
| 2025-06-26 | 27.73 | $27.82 | 7638 |
| 2025-06-25 | 27.71 | $27.79 | 3342 |
| 2025-06-24 | 27.70 | $27.81 | 15840 |
| 2025-06-23 | 27.69 | $27.75 | 14400 |
| 2025-06-20 | 27.68 | $27.70 | 5139 |
| 2025-06-18 | 27.67 | $27.67 | 2100 |
| 2025-06-17 | 27.67 | $27.72 | 12400 |
| 2025-06-16 | 27.66 | $27.71 | 1000 |
| 2025-06-13 | 27.65 | $27.69 | 5146 |
| 2025-06-12 | 27.65 | $27.71 | 2723 |
| 2025-06-11 | 27.64 | $27.70 | 26348 |
| 2025-06-10 | 27.63 | $27.69 | 6610 |
| 2025-06-09 | 27.62 | $27.68 | 12830 |
| 2025-06-06 | 27.61 | $27.69 | 1418 |
| 2025-06-05 | 27.60 | $27.66 | 5400 |
| 2025-06-04 | 27.59 | $27.66 | 6400 |
| 2025-06-03 | 27.58 | $27.65 | 10020 |
| 2025-06-02 | 27.57 | $27.61 | 4500 |
| 2025-05-30 | 27.56 | $27.60 | 2420 |
| 2025-05-29 | 27.55 | $27.62 | 11648 |
| 2025-05-28 | 27.54 | $27.60 | 7200 |
| 2025-05-27 | 27.53 | $27.58 | 11400 |
| 2025-05-23 | 27.52 | $27.55 | 3600 |
| 2025-05-22 | 27.51 | $27.54 | 2800 |
| 2025-05-21 | 27.49 | $27.56 | 5845 |
| 2025-05-20 | 27.47 | $27.61 | 5114 |
| 2025-05-19 | 27.44 | $27.61 | 8800 |
| 2025-05-16 | 27.40 | $27.60 | 31347 |
| 2025-05-15 | 27.35 | $27.59 | 7205 |
| 2025-05-14 | 27.30 | $27.52 | 2309 |
| 2025-05-13 | 27.25 | $27.54 | 39703 |
| 2025-05-12 | 27.19 | $27.49 | 13806 |
| 2025-05-09 | 27.13 | $27.40 | 10425 |
| 2025-05-08 | 27.07 | $27.40 | 16300 |
| 2025-05-07 | 27.01 | $27.40 | 11000 |
| 2025-05-06 | 26.95 | $27.40 | 20600 |
| 2025-05-05 | 26.87 | $27.42 | 59700 |
| 2025-05-02 | 26.79 | $27.43 | 53200 |
| 2025-05-01 | 26.70 | $27.41 | 131900 |
| 2025-04-30 | 26.61 | $27.37 | 194933 |
| 2025-04-29 | 26.52 | $27.20 | 39147 |
| 2025-04-28 | 26.45 | $27.12 | 14000 |
| 2025-04-25 | 26.38 | $27.01 | 5332 |
| 2025-04-24 | 26.32 | $26.84 | 11100 |
| 2025-04-23 | 26.28 | $26.47 | 5521 |
| 2025-04-22 | 26.28 | $26.13 | 2434 |
| 2025-04-21 | 26.32 | $25.69 | 13000 |
| 2025-04-17 | 26.40 | $26.15 | 12930 |
| 2025-04-16 | 26.44 | $26.13 | 5200 |
| 2025-04-15 | 26.49 | $26.54 | 35900 |
| 2025-04-14 | 26.50 | $26.56 | 5100 |
| 2025-04-11 | 26.51 | $26.45 | 7027 |
| 2025-04-10 | 26.53 | $26.28 | 3920 |
| 2025-04-09 | 26.57 | $26.70 | 66421 |
| 2025-04-08 | 26.57 | $25.66 | 8300 |
| 2025-04-07 | 26.68 | $25.74 | 267628 |
| 2025-04-04 | 26.78 | $25.85 | 59000 |
| 2025-04-03 | 26.87 | $26.44 | 24500 |
| 2025-04-02 | 26.91 | $27.01 | 19400 |
| 2025-04-01 | 26.90 | $26.93 | 30627 |
| 2025-03-31 | 26.89 | $26.88 | 83400 |
| 2025-03-28 | 26.89 | $26.83 | 1700 |
| 2025-03-27 | 26.90 | $27.00 | 3520 |
| 2025-03-26 | 26.89 | $27.00 | 9141 |
| 2025-03-25 | 26.88 | $27.06 | 7300 |
| 2025-03-24 | 26.86 | $27.05 | 4001 |
| 2025-03-21 | 26.84 | $26.92 | 3607 |
| 2025-03-20 | 26.84 | $26.89 | 6800 |
| 2025-03-19 | 26.84 | $26.90 | 3538 |
| 2025-03-18 | 26.84 | $26.79 | 7314 |
| 2025-03-17 | 26.85 | $26.91 | 1122 |
| 2025-03-14 | 26.85 | $26.80 | 4814 |
| 2025-03-13 | 26.86 | $26.59 | 6245 |
| 2025-03-12 | 26.89 | $26.73 | 3400 |
| 2025-03-11 | 26.92 | $26.69 | 2842 |
| 2025-03-10 | 26.94 | $26.72 | 20012 |
| 2025-03-07 | 26.97 | $26.89 | 2247 |
| 2025-03-06 | 26.98 | $26.87 | 4000 |
| 2025-03-05 | 26.99 | $26.95 | 2500 |
| 2025-03-04 | 26.99 | $26.88 | 3625 |
| 2025-03-03 | 27.00 | $26.92 | 13726 |
| 2025-02-28 | 27.01 | $27.06 | 9622 |
| 2025-02-27 | 27.00 | $26.97 | 3400 |
| 2025-02-26 | 27.01 | $27.01 | 4300 |
| 2025-02-25 | 27.00 | $26.98 | 4305 |
| 2025-02-24 | 27.00 | $27.03 | 6914 |
| 2025-02-21 | 27.00 | $27.00 | 3700 |
| 2025-02-20 | 27.00 | $27.06 | 4400 |
| 2025-02-19 | 26.99 | $27.07 | 3143 |
| 2025-02-18 | 26.98 | $27.03 | 3220 |
| 2025-02-14 | 26.97 | $27.04 | 2322 |
| 2025-02-13 | 26.96 | $27.02 | 436 |
| 2025-02-12 | 26.95 | $27.00 | 400 |
| 2025-02-11 | 26.94 | $26.98 | 2100 |
| 2025-02-10 | 26.94 | $26.97 | 8411 |
| 2025-02-07 | 26.93 | $26.97 | 9600 |
| 2025-02-06 | 26.92 | $26.96 | 11300 |
| 2025-02-05 | 26.92 | $26.95 | 2000 |
| 2025-02-04 | 26.91 | $26.95 | 5500 |
| 2025-02-03 | 26.90 | $26.91 | 7510 |
| 2025-01-31 | 26.89 | $26.95 | 6000 |
| 2025-01-30 | 26.88 | $26.95 | 2613 |
| 2025-01-29 | 26.87 | $26.94 | 54000 |
| 2025-01-28 | 26.86 | $26.92 | 1727 |
| 2025-01-27 | 26.85 | $26.88 | 5300 |
| 2025-01-24 | 26.85 | $26.97 | 7100 |
| 2025-01-23 | 26.83 | $26.94 | 5849 |
| 2025-01-22 | 26.82 | $26.93 | 5301 |
| 2025-01-21 | 26.80 | $26.92 | 2200 |
| 2025-01-17 | 26.79 | $26.89 | 10100 |
| 2025-01-16 | 26.77 | $26.82 | 7636 |
| 2025-01-15 | 26.77 | $26.86 | 7523 |
| 2025-01-14 | 26.75 | $26.78 | 5104 |
| 2025-01-13 | 26.75 | $26.76 | 9844 |
| 2025-01-10 | 26.75 | $26.71 | 12708 |
| 2025-01-08 | 26.75 | $26.79 | 4527 |
| 2025-01-07 | 26.75 | $26.78 | 2300 |
| 2025-01-06 | 26.74 | $26.80 | 26740 |
| 2025-01-03 | 26.73 | $26.79 | 11820 |
| 2025-01-02 | 26.73 | $26.77 | 16816 |
| 2024-12-31 | 26.72 | $26.70 | 2200 |
| 2024-12-30 | 26.72 | $26.74 | 15324 |
| 2024-12-27 | 26.72 | $26.77 | 1729 |
| 2024-12-26 | 26.72 | $26.76 | 1800 |
| 2024-12-24 | 26.71 | $26.77 | 1700 |
| 2024-12-23 | 26.70 | $26.75 | 8300 |
| 2024-12-20 | 26.70 | $26.67 | 22120 |
| 2024-12-19 | 26.70 | $26.64 | 2733 |
| 2024-12-18 | 26.70 | $26.65 | 11437 |
| 2024-12-17 | 26.71 | $26.72 | 3000 |
| 2024-12-16 | 26.70 | $26.76 | 4700 |
| 2024-12-13 | 26.69 | $26.72 | 12700 |
| 2024-12-12 | 26.69 | $26.70 | 6300 |
| 2024-12-11 | 26.68 | $26.72 | 6645 |
| 2024-12-10 | 26.68 | $26.69 | 4848 |
| 2024-12-09 | 26.67 | $26.72 | 21530 |
| 2024-12-06 | 26.66 | $26.73 | 2200 |
| 2024-12-05 | 26.65 | $26.73 | 11711 |
| 2024-12-04 | 26.64 | $26.74 | 1100 |
| 2024-12-03 | 26.63 | $26.71 | 5700 |
| 2024-12-02 | 26.62 | $26.66 | 11806 |
| 2024-11-29 | 26.61 | $26.70 | 910 |
| 2024-11-27 | 26.60 | $26.64 | 7200 |
| 2024-11-26 | 26.59 | $26.65 | 3400 |
| 2024-11-25 | 26.58 | $26.65 | 12544 |
| 2024-11-22 | 26.57 | $26.63 | 11300 |
| 2024-11-21 | 26.56 | $26.57 | 4818 |
| 2024-11-20 | 26.56 | $26.62 | 4442 |
| 2024-11-19 | 26.55 | $26.57 | 4533 |
| 2024-11-18 | 26.54 | $26.60 | 3441 |
| 2024-11-15 | 26.53 | $26.55 | 3500 |
| 2024-11-14 | 26.53 | $26.60 | 18400 |
| 2024-11-13 | 26.52 | $26.61 | 145142 |
| 2024-11-12 | 26.51 | $26.61 | 3400 |
| 2024-11-11 | 26.49 | $26.62 | 8300 |
| 2024-11-08 | 26.48 | $26.60 | 6800 |
| 2024-11-07 | 26.46 | $26.55 | 4300 |
| 2024-11-06 | 26.45 | $26.54 | 7800 |
| 2024-11-05 | 26.44 | $26.44 | 3910 |
| 2024-11-04 | 26.44 | $26.43 | 10805 |
| 2024-11-01 | 26.44 | $26.43 | 38400 |
| 2024-10-31 | 26.44 | $26.42 | 3600 |
| 2024-10-30 | 26.44 | $26.48 | 3324 |
| 2024-10-29 | 26.43 | $26.48 | 2200 |
| 2024-10-28 | 26.43 | $26.48 | 6900 |
| 2024-10-25 | 26.42 | $26.45 | 7602 |
| 2024-10-24 | 26.41 | $26.43 | 3900 |
| 2024-10-23 | 26.41 | $26.43 | 7700 |
| 2024-10-22 | 26.40 | $26.45 | 6022 |
| 2024-10-21 | 26.39 | $26.47 | 3441 |
| 2024-10-18 | 26.39 | $26.44 | 2000 |
| 2024-10-17 | 26.38 | $26.47 | 3900 |
| 2024-10-16 | 26.37 | $26.43 | 5056 |
| 2024-10-15 | 26.36 | $26.39 | 10412 |
| 2024-10-14 | 26.35 | $26.47 | 7538 |
| 2024-10-11 | 26.34 | $26.37 | 11134 |
| 2024-10-10 | 26.34 | $26.38 | 11045 |
| 2024-10-09 | 26.33 | $26.36 | 8400 |
| 2024-10-08 | 26.32 | $26.33 | 207100 |
| 2024-10-07 | 26.32 | $26.30 | 12820 |
| 2024-10-04 | 26.32 | $26.32 | 7500 |
| 2024-10-03 | 26.31 | $26.29 | 12300 |
| 2024-10-02 | 26.31 | $26.31 | 22305 |
| 2024-10-01 | 26.30 | $26.30 | 35800 |
| 2024-09-30 | 26.30 | $26.36 | 3000 |
| 2024-09-27 | 26.28 | $26.39 | 11400 |
| 2024-09-26 | 26.27 | $26.39 | 10800 |
| 2024-09-25 | 26.25 | $26.41 | 14000 |
| 2024-09-24 | 26.23 | $26.39 | 5700 |
| 2024-09-23 | 26.21 | $26.34 | 79509 |
| 2024-09-20 | 26.19 | $26.32 | 921 |
| 2024-09-19 | 26.17 | $26.31 | 14019 |
| 2024-09-18 | 26.16 | $26.23 | 4700 |
| 2024-09-17 | 26.15 | $26.25 | 1457 |
| 2024-09-16 | 26.14 | $26.22 | 2923 |
| 2024-09-13 | 26.13 | $26.23 | 7428 |
| 2024-09-12 | 26.12 | $26.21 | 4028 |
| 2024-09-11 | 26.11 | $26.13 | 6200 |
| 2024-09-10 | 26.11 | $26.09 | 12400 |
| 2024-09-09 | 26.10 | $26.05 | 14211 |
| 2024-09-06 | 26.11 | $26.03 | 19943 |
| 2024-09-05 | 26.11 | $26.09 | 22209 |
| 2024-09-04 | 26.11 | $26.07 | 22805 |
| 2024-09-03 | 26.10 | $26.12 | 20600 |
| 2024-08-30 | 26.09 | $26.19 | 4600 |
| 2024-08-29 | 26.07 | $26.11 | 16614 |
| 2024-08-28 | 26.06 | $26.14 | 4934 |
| 2024-08-27 | 26.04 | $26.19 | 2400 |
| 2024-08-26 | 26.02 | $26.15 | 5818 |
| 2024-08-23 | 26.00 | $26.17 | 2600 |
| 2024-08-22 | 25.97 | $26.08 | 1243 |
| 2024-08-21 | 25.95 | $26.16 | 9014 |
| 2024-08-20 | 25.93 | $26.13 | 2534 |
| 2024-08-19 | 25.90 | $26.13 | 12329 |
| 2024-08-16 | 25.87 | $26.04 | 22526 |
| 2024-08-15 | 25.86 | $26.06 | 36200 |
| 2024-08-14 | 25.83 | $25.99 | 9700 |
| 2024-08-13 | 25.82 | $25.97 | 90900 |
| 2024-08-12 | 25.80 | $25.82 | 31927 |
| 2024-08-09 | 25.81 | $25.86 | 105600 |
| 2024-08-08 | 25.80 | $25.82 | 37100 |
| 2024-08-07 | 25.81 | $25.70 | 234300 |
| 2024-08-06 | 25.82 | $25.65 | 1.2M |
| 2024-08-05 | 25.84 | $25.71 | 350200 |
| 2024-08-02 | 25.86 | $25.78 | 11300 |
| 2024-08-01 | 25.87 | $25.85 | 15549 |
| 2024-07-31 | 25.87 | $25.92 | 33910 |
| 2024-07-30 | 25.86 | $25.82 | 9500 |
| 2024-07-29 | 25.87 | $25.85 | 20342 |
| 2024-07-26 | 25.87 | $25.85 | 19225 |
| 2024-07-25 | 25.87 | $25.76 | 3000 |
| 2024-07-24 | 25.87 | $25.79 | 17832 |
| 2024-07-23 | 25.88 | $25.91 | 4000 |
| 2024-07-22 | 25.87 | $25.89 | 9319 |
| 2024-07-19 | 25.86 | $25.86 | 69811 |
| 2024-07-18 | 25.86 | $25.89 | 10334 |
| 2024-07-17 | 25.85 | $25.91 | 22598 |
| 2024-07-16 | 25.84 | $25.95 | 21321 |
| 2024-07-15 | 25.82 | $25.95 | 10854 |
| 2024-07-12 | 25.80 | $25.93 | 8652 |
| 2024-07-11 | 25.78 | $25.90 | 35373 |
| 2024-07-10 | 25.77 | $25.91 | 10250 |
| 2024-07-09 | 25.75 | $25.87 | 34991 |
| 2024-07-08 | 25.73 | $25.86 | 16513 |
| 2024-07-05 | 25.71 | $25.85 | 15703 |
| 2024-07-03 | 25.69 | $25.78 | 22810 |
| 2024-07-02 | 25.68 | $25.77 | 33411 |
| 2024-07-01 | 25.67 | $25.72 | 495319 |
| 2024-06-28 | 25.66 | $25.69 | 126367 |
| 2024-06-27 | 25.65 | $25.70 | 25838 |
| 2024-06-26 | 25.64 | $25.69 | 60193 |
| 2024-06-25 | 25.63 | $25.68 | 26300 |
| 2024-06-24 | 25.61 | $25.66 | 17230 |
| 2024-06-21 | 25.60 | $25.70 | 73302 |
| 2024-06-20 | 25.59 | $25.72 | 181449 |
| 2024-06-18 | 25.57 | $25.73 | 61465 |
| 2024-06-17 | 25.55 | $25.69 | 7025 |
| 2024-06-14 | 25.53 | $25.63 | 16836 |
| 2024-06-13 | 25.52 | $25.63 | 10997 |
| 2024-06-12 | 25.50 | $25.63 | 72085 |
| 2024-06-11 | 25.49 | $25.53 | 32923 |
| 2024-06-10 | 25.48 | $25.54 | 18126 |
| 2024-06-07 | 25.47 | $25.53 | 13065 |
| 2024-06-06 | 25.46 | $25.57 | 58737 |
| 2024-06-05 | 25.44 | $25.55 | 65470 |
| 2024-06-04 | 25.43 | $25.47 | 34806 |
| 2024-06-03 | 25.42 | $25.45 | 31526 |
| 2024-05-31 | 25.41 | $25.43 | 11610 |
| 2024-05-30 | 25.41 | $25.40 | 11350 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
29.32
2026-07-24
Close Price
$29.29
Vol: 400
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
25.47
Average
27.61
Maximum
29.33
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 29.32 | $29.29 | 400 |
| 2026-07-23 | 29.33 | $29.28 | 418 |
| 2026-07-22 | 29.33 | $29.33 | 312 |
| 2026-07-21 | 29.33 | $29.33 | 14911 |
| 2026-07-20 | 29.32 | $29.29 | 2100 |
| 2026-07-17 | 29.33 | $29.31 | 1400 |
| 2026-07-16 | 29.32 | $29.33 | 200 |
| 2026-07-15 | 29.32 | $29.35 | 546 |
| 2026-07-14 | 29.31 | $29.34 | 2376 |
| 2026-07-13 | 29.29 | $29.30 | 100 |
| 2026-07-10 | 29.29 | $29.33 | 1500 |
| 2026-07-09 | 29.28 | $29.31 | 1400 |
| 2026-07-08 | 29.27 | $29.27 | 2623 |
| 2026-07-07 | 29.26 | $29.29 | 800 |
| 2026-07-06 | 29.26 | $29.31 | 3800 |
| 2026-07-02 | 29.24 | $29.28 | 600 |
| 2026-07-01 | 29.23 | $29.26 | 3233 |
| 2026-06-30 | 29.22 | $29.26 | 1642 |
| 2026-06-29 | 29.21 | $29.18 | 6100 |
| 2026-06-26 | 29.22 | $29.19 | 100 |
| 2026-06-25 | 29.22 | $29.17 | 5538 |
| 2026-06-24 | 29.23 | $29.17 | 5811 |
| 2026-06-23 | 29.24 | $29.18 | 1131 |
| 2026-06-22 | 29.25 | $29.22 | 1248 |
| 2026-06-18 | 29.26 | $29.24 | 1615 |
| 2026-06-17 | 29.26 | $29.18 | 3941 |
| 2026-06-16 | 29.27 | $29.29 | 1408 |
| 2026-06-15 | 29.26 | $29.28 | 3029 |
| 2026-06-12 | 29.25 | $29.24 | 13600 |
| 2026-06-11 | 29.25 | $29.22 | 5120 |
| 2026-06-10 | 29.25 | $29.15 | 1608 |
| 2026-06-09 | 29.27 | $29.20 | 4405 |
| 2026-06-08 | 29.28 | $29.21 | 4900 |
| 2026-06-05 | 29.28 | $29.21 | 11300 |
| 2026-06-04 | 29.29 | $29.28 | 10985 |
| 2026-06-03 | 29.28 | $29.28 | 3300 |
| 2026-06-02 | 29.28 | $29.29 | 5248 |
| 2026-06-01 | 29.27 | $29.27 | 5628 |
| 2026-05-29 | 29.26 | $29.29 | 16100 |
| 2026-05-28 | 29.24 | $29.26 | 2519 |
| 2026-05-27 | 29.23 | $29.23 | 17341 |
| 2026-05-26 | 29.22 | $29.25 | 7700 |
| 2026-05-22 | 29.20 | $29.21 | 918 |
| 2026-05-21 | 29.19 | $29.18 | 2500 |
| 2026-05-20 | 29.19 | $29.18 | 7000 |
| 2026-05-19 | 29.19 | $29.16 | 9100 |
| 2026-05-18 | 29.18 | $29.16 | 22924 |
| 2026-05-15 | 29.18 | $29.16 | 11600 |
| 2026-05-14 | 29.18 | $29.19 | 15101 |
| 2026-05-13 | 29.16 | $29.17 | 3200 |
| 2026-05-12 | 29.15 | $29.17 | 11900 |
| 2026-05-11 | 29.14 | $29.17 | 34922 |
| 2026-05-08 | 29.13 | $29.15 | 6935 |
| 2026-05-07 | 29.12 | $29.11 | 5600 |
| 2026-05-06 | 29.11 | $29.12 | 9302 |
| 2026-05-05 | 29.10 | $29.12 | 33800 |
| 2026-05-04 | 29.09 | $29.07 | 23631 |
| 2026-05-01 | 29.08 | $29.11 | 67444 |
| 2026-04-30 | 29.07 | $29.07 | 15201 |
| 2026-04-29 | 29.06 | $29.04 | 1200 |
| 2026-04-28 | 29.06 | $29.05 | 2836 |
| 2026-04-27 | 29.06 | $29.03 | 1627 |
| 2026-04-24 | 29.05 | $29.05 | 1404 |
| 2026-04-23 | 29.05 | $29.01 | 900 |
| 2026-04-22 | 29.05 | $29.06 | 900 |
| 2026-04-21 | 29.04 | $29.04 | 700 |
| 2026-04-20 | 29.03 | $29.05 | 3743 |
| 2026-04-17 | 29.01 | $29.07 | 17714 |
| 2026-04-16 | 28.99 | $29.01 | 1102 |
| 2026-04-15 | 28.98 | $29.01 | 3000 |
| 2026-04-14 | 28.97 | $29.03 | 805 |
| 2026-04-13 | 28.95 | $29.00 | 4405 |
| 2026-04-10 | 28.93 | $28.99 | 340 |
| 2026-04-09 | 28.92 | $28.96 | 400 |
| 2026-04-08 | 28.90 | $28.95 | 700 |
| 2026-04-07 | 28.89 | $28.93 | 2600 |
| 2026-04-06 | 28.88 | $28.95 | 2043 |
| 2026-04-02 | 28.86 | $28.89 | 2043 |
| 2026-04-01 | 28.85 | $28.91 | 4800 |
| 2026-03-31 | 28.83 | $28.86 | 21402 |
| 2026-03-30 | 28.82 | $28.77 | 4400 |
| 2026-03-27 | 28.83 | $28.77 | 4600 |
| 2026-03-26 | 28.85 | $28.80 | 600 |
| 2026-03-25 | 28.85 | $28.87 | 3011 |
| 2026-03-24 | 28.85 | $28.81 | 1241 |
| 2026-03-23 | 28.85 | $28.88 | 537 |
| 2026-03-20 | 28.84 | $28.80 | 1200 |
| 2026-03-19 | 28.85 | $28.84 | 3200 |
| 2026-03-18 | 28.85 | $28.84 | 416 |
| 2026-03-17 | 28.84 | $28.87 | 400 |
| 2026-03-16 | 28.83 | $28.82 | 1543 |
| 2026-03-13 | 28.83 | $28.81 | 11649 |
| 2026-03-12 | 28.84 | $28.81 | 2600 |
| 2026-03-11 | 28.84 | $28.84 | 1206 |
| 2026-03-10 | 28.83 | $28.81 | 4800 |
| 2026-03-09 | 28.83 | $28.81 | 745 |
| 2026-03-06 | 28.84 | $28.80 | 433 |
| 2026-03-05 | 28.84 | $28.80 | 8325 |
| 2026-03-04 | 28.84 | $28.84 | 1418 |
| 2026-03-03 | 28.84 | $28.83 | 1317 |
| 2026-03-02 | 28.84 | $28.84 | 1427 |
| 2026-02-27 | 28.83 | $28.83 | 2100 |
| 2026-02-26 | 28.82 | $28.83 | 210 |
| 2026-02-25 | 28.82 | $28.84 | 1530 |
| 2026-02-24 | 28.81 | $28.81 | 211 |
| 2026-02-23 | 28.80 | $28.77 | 5563 |
| 2026-02-20 | 28.81 | $28.81 | 5647 |
| 2026-02-19 | 28.80 | $28.79 | 400 |
| 2026-02-18 | 28.80 | $28.80 | 1600 |
| 2026-02-17 | 28.79 | $28.78 | 500 |
| 2026-02-13 | 28.79 | $28.78 | 2000 |
| 2026-02-12 | 28.78 | $28.76 | 9906 |
| 2026-02-11 | 28.78 | $28.78 | 5890 |
| 2026-02-10 | 28.78 | $28.79 | 5900 |
| 2026-02-09 | 28.77 | $28.78 | 2100 |
| 2026-02-06 | 28.76 | $28.77 | 4504 |
| 2026-02-05 | 28.75 | $28.72 | 5740 |
| 2026-02-04 | 28.75 | $28.72 | 11000 |
| 2026-02-03 | 28.76 | $28.74 | 2400 |
| 2026-02-02 | 28.75 | $28.73 | 16800 |
| 2026-01-30 | 28.75 | $28.74 | 6700 |
| 2026-01-29 | 28.75 | $28.74 | 6500 |
| 2026-01-28 | 28.74 | $28.75 | 2200 |
| 2026-01-27 | 28.73 | $28.75 | 7400 |
| 2026-01-26 | 28.72 | $28.71 | 2700 |
| 2026-01-23 | 28.72 | $28.73 | 800 |
| 2026-01-22 | 28.71 | $28.72 | 3500 |
| 2026-01-21 | 28.70 | $28.68 | 17500 |
| 2026-01-20 | 28.70 | $28.67 | 1921 |
| 2026-01-16 | 28.70 | $28.69 | 11800 |
| 2026-01-15 | 28.70 | $28.68 | 4900 |
| 2026-01-14 | 28.70 | $28.68 | 500 |
| 2026-01-13 | 28.69 | $28.68 | 3279 |
| 2026-01-12 | 28.69 | $28.68 | 3300 |
| 2026-01-09 | 28.68 | $28.68 | 8408 |
| 2026-01-08 | 28.67 | $28.67 | 2636 |
| 2026-01-07 | 28.67 | $28.66 | 13934 |
| 2026-01-06 | 28.66 | $28.66 | 4300 |
| 2026-01-05 | 28.65 | $28.65 | 11621 |
| 2026-01-02 | 28.65 | $28.64 | 9200 |
| 2025-12-31 | 28.64 | $28.63 | 11000 |
| 2025-12-30 | 28.63 | $28.63 | 4949 |
| 2025-12-29 | 28.63 | $28.64 | 2200 |
| 2025-12-26 | 28.61 | $28.64 | 10200 |
| 2025-12-24 | 28.60 | $28.63 | 343 |
| 2025-12-23 | 28.59 | $28.60 | 4603 |
| 2025-12-22 | 28.58 | $28.60 | 2700 |
| 2025-12-19 | 28.57 | $28.58 | 545 |
| 2025-12-18 | 28.56 | $28.55 | 4500 |
| 2025-12-17 | 28.55 | $28.60 | 1000 |
| 2025-12-16 | 28.54 | $28.52 | 3127 |
| 2025-12-15 | 28.53 | $28.57 | 5600 |
| 2025-12-12 | 28.52 | $28.51 | 3402 |
| 2025-12-11 | 28.51 | $28.54 | 2800 |
| 2025-12-10 | 28.50 | $28.54 | 1400 |
| 2025-12-09 | 28.49 | $28.51 | 200 |
| 2025-12-08 | 28.48 | $28.48 | 800 |
| 2025-12-05 | 28.47 | $28.51 | 6400 |
| 2025-12-04 | 28.46 | $28.47 | 1607 |
| 2025-12-03 | 28.46 | $28.50 | 4316 |
| 2025-12-02 | 28.44 | $28.45 | 545 |
| 2025-12-01 | 28.44 | $28.48 | 2009 |
| 2025-11-28 | 28.42 | $28.49 | 12657 |
| 2025-11-26 | 28.41 | $28.45 | 12700 |
| 2025-11-25 | 28.39 | $28.43 | 1044 |
| 2025-11-24 | 28.38 | $28.42 | 2810 |
| 2025-11-21 | 28.37 | $28.37 | 5017 |
| 2025-11-20 | 28.37 | $28.32 | 5017 |
| 2025-11-19 | 28.38 | $28.38 | 9607 |
| 2025-11-18 | 28.38 | $28.31 | 3800 |
| 2025-11-17 | 28.39 | $28.33 | 3400 |
| 2025-11-14 | 28.41 | $28.36 | 8600 |
| 2025-11-13 | 28.41 | $28.36 | 12730 |
| 2025-11-12 | 28.42 | $28.43 | 2904 |
| 2025-11-11 | 28.41 | $28.44 | 3000 |
| 2025-11-10 | 28.40 | $28.43 | 6900 |
| 2025-11-07 | 28.39 | $28.38 | 6905 |
| 2025-11-06 | 28.39 | $28.34 | 8000 |
| 2025-11-05 | 28.39 | $28.37 | 3000 |
| 2025-11-04 | 28.39 | $28.36 | 4507 |
| 2025-11-03 | 28.40 | $28.38 | 64832 |
| 2025-10-31 | 28.39 | $28.38 | 1734 |
| 2025-10-30 | 28.39 | $28.37 | 148 |
| 2025-10-29 | 28.39 | $28.38 | 3000 |
| 2025-10-28 | 28.39 | $28.41 | 600 |
| 2025-10-27 | 28.38 | $28.40 | 1300 |
| 2025-10-24 | 28.37 | $28.39 | 9025 |
| 2025-10-23 | 28.36 | $28.35 | 6000 |
| 2025-10-22 | 28.35 | $28.35 | 2900 |
| 2025-10-21 | 28.35 | $28.36 | 2636 |
| 2025-10-20 | 28.34 | $28.36 | 1446 |
| 2025-10-17 | 28.33 | $28.33 | 600 |
| 2025-10-16 | 28.32 | $28.30 | 13396 |
| 2025-10-15 | 28.32 | $28.27 | 13400 |
| 2025-10-14 | 28.33 | $28.31 | 4222 |
| 2025-10-13 | 28.33 | $28.31 | 6020 |
| 2025-10-10 | 28.33 | $28.27 | 1400 |
| 2025-10-09 | 28.33 | $28.32 | 2100 |
| 2025-10-08 | 28.33 | $28.32 | 5129 |
| 2025-10-07 | 28.32 | $28.32 | 5600 |
| 2025-10-06 | 28.32 | $28.28 | 10600 |
| 2025-10-03 | 28.32 | $28.32 | 3117 |
| 2025-10-02 | 28.31 | $28.31 | 3741 |
| 2025-10-01 | 28.30 | $28.31 | 416 |
| 2025-09-30 | 28.29 | $28.29 | 500 |
| 2025-09-29 | 28.29 | $28.28 | 42000 |
| 2025-09-26 | 28.28 | $28.27 | 1100 |
| 2025-09-25 | 28.28 | $28.25 | 1722 |
| 2025-09-24 | 28.27 | $28.24 | 1215 |
| 2025-09-23 | 28.27 | $28.26 | 2400 |
| 2025-09-22 | 28.27 | $28.28 | 4713 |
| 2025-09-19 | 28.26 | $28.27 | 2805 |
| 2025-09-18 | 28.25 | $28.24 | 4620 |
| 2025-09-17 | 28.24 | $28.23 | 14000 |
| 2025-09-16 | 28.23 | $28.24 | 500 |
| 2025-09-15 | 28.22 | $28.24 | 4700 |
| 2025-09-12 | 28.21 | $28.20 | 9100 |
| 2025-09-11 | 28.21 | $28.22 | 13221 |
| 2025-09-10 | 28.20 | $28.21 | 4220 |
| 2025-09-09 | 28.18 | $28.20 | 3037 |
| 2025-09-08 | 28.17 | $28.18 | 3700 |
| 2025-09-05 | 28.16 | $28.18 | 3000 |
| 2025-09-04 | 28.15 | $28.17 | 4603 |
| 2025-09-03 | 28.14 | $28.14 | 4537 |
| 2025-09-02 | 28.14 | $28.13 | 11546 |
| 2025-08-29 | 28.13 | $28.14 | 2827 |
| 2025-08-28 | 28.12 | $28.14 | 25314 |
| 2025-08-27 | 28.11 | $28.09 | 2696 |
| 2025-08-26 | 28.10 | $28.09 | 2700 |
| 2025-08-25 | 28.10 | $28.10 | 6207 |
| 2025-08-22 | 28.09 | $28.12 | 1700 |
| 2025-08-21 | 28.08 | $28.02 | 5131 |
| 2025-08-20 | 28.09 | $28.07 | 2509 |
| 2025-08-19 | 28.08 | $28.05 | 836 |
| 2025-08-18 | 28.08 | $28.07 | 5030 |
| 2025-08-15 | 28.07 | $28.07 | 1900 |
| 2025-08-14 | 28.07 | $28.08 | 1638 |
| 2025-08-13 | 28.06 | $28.08 | 3920 |
| 2025-08-12 | 28.04 | $28.05 | 7700 |
| 2025-08-11 | 28.03 | $28.04 | 6700 |
| 2025-08-08 | 28.02 | $28.02 | 5211 |
| 2025-08-07 | 28.02 | $27.99 | 5211 |
| 2025-08-06 | 28.01 | $28.00 | 7500 |
| 2025-08-05 | 28.01 | $27.99 | 12418 |
| 2025-08-04 | 28.01 | $28.01 | 9418 |
| 2025-08-01 | 28.00 | $27.96 | 14849 |
| 2025-07-31 | 27.99 | $27.96 | 8922 |
| 2025-07-30 | 27.99 | $27.97 | 8521 |
| 2025-07-29 | 27.99 | $27.99 | 2600 |
| 2025-07-28 | 27.98 | $27.98 | 6416 |
| 2025-07-25 | 27.97 | $27.96 | 800 |
| 2025-07-24 | 27.96 | $27.96 | 3106 |
| 2025-07-23 | 27.95 | $27.89 | 4900 |
| 2025-07-22 | 27.96 | $27.94 | 500 |
| 2025-07-21 | 27.95 | $27.92 | 22424 |
| 2025-07-18 | 27.95 | $27.93 | 8100 |
| 2025-07-17 | 27.94 | $27.90 | 2300 |
| 2025-07-16 | 27.94 | $27.90 | 9022 |
| 2025-07-15 | 27.93 | $27.89 | 3422 |
| 2025-07-14 | 27.93 | $27.89 | 507 |
| 2025-07-11 | 27.92 | $27.89 | 1221 |
| 2025-07-10 | 27.92 | $27.90 | 5412 |
| 2025-07-09 | 27.91 | $27.88 | 10118 |
| 2025-07-08 | 27.90 | $27.86 | 11020 |
| 2025-07-07 | 27.90 | $27.85 | 2700 |
| 2025-07-03 | 27.90 | $27.89 | 65527 |
| 2025-07-02 | 27.88 | $27.87 | 65527 |
| 2025-07-01 | 27.87 | $27.86 | 4806 |
| 2025-06-30 | 27.86 | $27.87 | 7462 |
| 2025-06-27 | 27.84 | $27.84 | 7600 |
| 2025-06-26 | 27.82 | $27.82 | 7638 |
| 2025-06-25 | 27.81 | $27.79 | 3342 |
| 2025-06-24 | 27.80 | $27.81 | 15840 |
| 2025-06-23 | 27.78 | $27.75 | 14400 |
| 2025-06-20 | 27.77 | $27.70 | 5139 |
| 2025-06-18 | 27.77 | $27.67 | 2100 |
| 2025-06-17 | 27.78 | $27.72 | 12400 |
| 2025-06-16 | 27.78 | $27.71 | 1000 |
| 2025-06-13 | 27.77 | $27.69 | 5146 |
| 2025-06-12 | 27.77 | $27.71 | 2723 |
| 2025-06-11 | 27.76 | $27.70 | 26348 |
| 2025-06-10 | 27.76 | $27.69 | 6610 |
| 2025-06-09 | 27.75 | $27.68 | 12830 |
| 2025-06-06 | 27.74 | $27.69 | 1418 |
| 2025-06-05 | 27.73 | $27.66 | 5400 |
| 2025-06-04 | 27.73 | $27.66 | 6400 |
| 2025-06-03 | 27.72 | $27.65 | 10020 |
| 2025-06-02 | 27.70 | $27.61 | 4500 |
| 2025-05-30 | 27.70 | $27.60 | 2420 |
| 2025-05-29 | 27.69 | $27.62 | 11648 |
| 2025-05-28 | 27.68 | $27.60 | 7200 |
| 2025-05-27 | 27.67 | $27.58 | 11400 |
| 2025-05-23 | 27.66 | $27.55 | 3600 |
| 2025-05-22 | 27.65 | $27.54 | 2800 |
| 2025-05-21 | 27.65 | $27.56 | 5845 |
| 2025-05-20 | 27.63 | $27.61 | 5114 |
| 2025-05-19 | 27.60 | $27.61 | 8800 |
| 2025-05-16 | 27.57 | $27.60 | 31347 |
| 2025-05-15 | 27.53 | $27.59 | 7205 |
| 2025-05-14 | 27.48 | $27.52 | 2309 |
| 2025-05-13 | 27.44 | $27.54 | 39703 |
| 2025-05-12 | 27.38 | $27.49 | 13806 |
| 2025-05-09 | 27.33 | $27.40 | 10425 |
| 2025-05-08 | 27.29 | $27.40 | 16300 |
| 2025-05-07 | 27.23 | $27.40 | 11000 |
| 2025-05-06 | 27.17 | $27.40 | 20600 |
| 2025-05-05 | 27.09 | $27.42 | 59700 |
| 2025-05-02 | 27.00 | $27.43 | 53200 |
| 2025-05-01 | 26.89 | $27.41 | 131900 |
| 2025-04-30 | 26.77 | $27.37 | 194933 |
| 2025-04-29 | 26.63 | $27.20 | 39147 |
| 2025-04-28 | 26.51 | $27.12 | 14000 |
| 2025-04-25 | 26.39 | $27.01 | 5332 |
| 2025-04-24 | 26.26 | $26.84 | 11100 |
| 2025-04-23 | 26.16 | $26.47 | 5521 |
| 2025-04-22 | 26.12 | $26.13 | 2434 |
| 2025-04-21 | 26.14 | $25.69 | 13000 |
| 2025-04-17 | 26.27 | $26.15 | 12930 |
| 2025-04-16 | 26.31 | $26.13 | 5200 |
| 2025-04-15 | 26.37 | $26.54 | 35900 |
| 2025-04-14 | 26.36 | $26.56 | 5100 |
| 2025-04-11 | 26.33 | $26.45 | 7027 |
| 2025-04-10 | 26.33 | $26.28 | 3920 |
| 2025-04-09 | 26.37 | $26.70 | 66421 |
| 2025-04-08 | 26.32 | $25.66 | 8300 |
| 2025-04-07 | 26.49 | $25.74 | 267628 |
| 2025-04-04 | 26.66 | $25.85 | 59000 |
| 2025-04-03 | 26.85 | $26.44 | 24500 |
| 2025-04-02 | 26.93 | $27.01 | 19400 |
| 2025-04-01 | 26.92 | $26.93 | 30627 |
| 2025-03-31 | 26.91 | $26.88 | 83400 |
| 2025-03-28 | 26.92 | $26.83 | 1700 |
| 2025-03-27 | 26.94 | $27.00 | 3520 |
| 2025-03-26 | 26.92 | $27.00 | 9141 |
| 2025-03-25 | 26.91 | $27.06 | 7300 |
| 2025-03-24 | 26.87 | $27.05 | 4001 |
| 2025-03-21 | 26.84 | $26.92 | 3607 |
| 2025-03-20 | 26.82 | $26.89 | 6800 |
| 2025-03-19 | 26.81 | $26.90 | 3538 |
| 2025-03-18 | 26.80 | $26.79 | 7314 |
| 2025-03-17 | 26.81 | $26.91 | 1122 |
| 2025-03-14 | 26.79 | $26.80 | 4814 |
| 2025-03-13 | 26.80 | $26.59 | 6245 |
| 2025-03-12 | 26.85 | $26.73 | 3400 |
| 2025-03-11 | 26.88 | $26.69 | 2842 |
| 2025-03-10 | 26.92 | $26.72 | 20012 |
| 2025-03-07 | 26.96 | $26.89 | 2247 |
| 2025-03-06 | 26.98 | $26.87 | 4000 |
| 2025-03-05 | 27.00 | $26.95 | 2500 |
| 2025-03-04 | 27.00 | $26.88 | 3625 |
| 2025-03-03 | 27.03 | $26.92 | 13726 |
| 2025-02-28 | 27.05 | $27.06 | 9622 |
| 2025-02-27 | 27.04 | $26.97 | 3400 |
| 2025-02-26 | 27.04 | $27.01 | 4300 |
| 2025-02-25 | 27.05 | $26.98 | 4305 |
| 2025-02-24 | 27.05 | $27.03 | 6914 |
| 2025-02-21 | 27.05 | $27.00 | 3700 |
| 2025-02-20 | 27.05 | $27.06 | 4400 |
| 2025-02-19 | 27.04 | $27.07 | 3143 |
| 2025-02-18 | 27.03 | $27.03 | 3220 |
| 2025-02-14 | 27.02 | $27.04 | 2322 |
| 2025-02-13 | 27.01 | $27.02 | 436 |
| 2025-02-12 | 27.00 | $27.00 | 400 |
| 2025-02-11 | 26.99 | $26.98 | 2100 |
| 2025-02-10 | 26.98 | $26.97 | 8411 |
| 2025-02-07 | 26.97 | $26.97 | 9600 |
| 2025-02-06 | 26.97 | $26.96 | 11300 |
| 2025-02-05 | 26.96 | $26.95 | 2000 |
| 2025-02-04 | 26.96 | $26.95 | 5500 |
| 2025-02-03 | 26.95 | $26.91 | 7510 |
| 2025-01-31 | 26.95 | $26.95 | 6000 |
| 2025-01-30 | 26.94 | $26.95 | 2613 |
| 2025-01-29 | 26.93 | $26.94 | 54000 |
| 2025-01-28 | 26.92 | $26.92 | 1727 |
| 2025-01-27 | 26.91 | $26.88 | 5300 |
| 2025-01-24 | 26.91 | $26.97 | 7100 |
| 2025-01-23 | 26.89 | $26.94 | 5849 |
| 2025-01-22 | 26.87 | $26.93 | 5301 |
| 2025-01-21 | 26.85 | $26.92 | 2200 |
| 2025-01-17 | 26.83 | $26.89 | 10100 |
| 2025-01-16 | 26.81 | $26.82 | 7636 |
| 2025-01-15 | 26.80 | $26.86 | 7523 |
| 2025-01-14 | 26.78 | $26.78 | 5104 |
| 2025-01-13 | 26.78 | $26.76 | 9844 |
| 2025-01-10 | 26.78 | $26.71 | 12708 |
| 2025-01-08 | 26.79 | $26.79 | 4527 |
| 2025-01-07 | 26.78 | $26.78 | 2300 |
| 2025-01-06 | 26.78 | $26.80 | 26740 |
| 2025-01-03 | 26.77 | $26.79 | 11820 |
| 2025-01-02 | 26.76 | $26.77 | 16816 |
| 2024-12-31 | 26.75 | $26.70 | 2200 |
| 2024-12-30 | 26.76 | $26.74 | 15324 |
| 2024-12-27 | 26.76 | $26.77 | 1729 |
| 2024-12-26 | 26.75 | $26.76 | 1800 |
| 2024-12-24 | 26.74 | $26.77 | 1700 |
| 2024-12-23 | 26.73 | $26.75 | 8300 |
| 2024-12-20 | 26.72 | $26.67 | 22120 |
| 2024-12-19 | 26.73 | $26.64 | 2733 |
| 2024-12-18 | 26.74 | $26.65 | 11437 |
| 2024-12-17 | 26.75 | $26.72 | 3000 |
| 2024-12-16 | 26.75 | $26.76 | 4700 |
| 2024-12-13 | 26.74 | $26.72 | 12700 |
| 2024-12-12 | 26.74 | $26.70 | 6300 |
| 2024-12-11 | 26.74 | $26.72 | 6645 |
| 2024-12-10 | 26.73 | $26.69 | 4848 |
| 2024-12-09 | 26.73 | $26.72 | 21530 |
| 2024-12-06 | 26.72 | $26.73 | 2200 |
| 2024-12-05 | 26.71 | $26.73 | 11711 |
| 2024-12-04 | 26.70 | $26.74 | 1100 |
| 2024-12-03 | 26.69 | $26.71 | 5700 |
| 2024-12-02 | 26.67 | $26.66 | 11806 |
| 2024-11-29 | 26.67 | $26.70 | 910 |
| 2024-11-27 | 26.65 | $26.64 | 7200 |
| 2024-11-26 | 26.64 | $26.65 | 3400 |
| 2024-11-25 | 26.63 | $26.65 | 12544 |
| 2024-11-22 | 26.62 | $26.63 | 11300 |
| 2024-11-21 | 26.61 | $26.57 | 4818 |
| 2024-11-20 | 26.61 | $26.62 | 4442 |
| 2024-11-19 | 26.60 | $26.57 | 4533 |
| 2024-11-18 | 26.60 | $26.60 | 3441 |
| 2024-11-15 | 26.59 | $26.55 | 3500 |
| 2024-11-14 | 26.59 | $26.60 | 18400 |
| 2024-11-13 | 26.58 | $26.61 | 145142 |
| 2024-11-12 | 26.57 | $26.61 | 3400 |
| 2024-11-11 | 26.55 | $26.62 | 8300 |
| 2024-11-08 | 26.53 | $26.60 | 6800 |
| 2024-11-07 | 26.51 | $26.55 | 4300 |
| 2024-11-06 | 26.49 | $26.54 | 7800 |
| 2024-11-05 | 26.48 | $26.44 | 3910 |
| 2024-11-04 | 26.48 | $26.43 | 10805 |
| 2024-11-01 | 26.48 | $26.43 | 38400 |
| 2024-10-31 | 26.49 | $26.42 | 3600 |
| 2024-10-30 | 26.49 | $26.48 | 3324 |
| 2024-10-29 | 26.49 | $26.48 | 2200 |
| 2024-10-28 | 26.48 | $26.48 | 6900 |
| 2024-10-25 | 26.47 | $26.45 | 7602 |
| 2024-10-24 | 26.47 | $26.43 | 3900 |
| 2024-10-23 | 26.47 | $26.43 | 7700 |
| 2024-10-22 | 26.46 | $26.45 | 6022 |
| 2024-10-21 | 26.46 | $26.47 | 3441 |
| 2024-10-18 | 26.45 | $26.44 | 2000 |
| 2024-10-17 | 26.44 | $26.47 | 3900 |
| 2024-10-16 | 26.42 | $26.43 | 5056 |
| 2024-10-15 | 26.41 | $26.39 | 10412 |
| 2024-10-14 | 26.41 | $26.47 | 7538 |
| 2024-10-11 | 26.39 | $26.37 | 11134 |
| 2024-10-10 | 26.38 | $26.38 | 11045 |
| 2024-10-09 | 26.37 | $26.36 | 8400 |
| 2024-10-08 | 26.37 | $26.33 | 207100 |
| 2024-10-07 | 26.37 | $26.30 | 12820 |
| 2024-10-04 | 26.37 | $26.32 | 7500 |
| 2024-10-03 | 26.37 | $26.29 | 12300 |
| 2024-10-02 | 26.38 | $26.31 | 22305 |
| 2024-10-01 | 26.38 | $26.30 | 35800 |
| 2024-09-30 | 26.39 | $26.36 | 3000 |
| 2024-09-27 | 26.38 | $26.39 | 11400 |
| 2024-09-26 | 26.36 | $26.39 | 10800 |
| 2024-09-25 | 26.34 | $26.41 | 14000 |
| 2024-09-24 | 26.32 | $26.39 | 5700 |
| 2024-09-23 | 26.29 | $26.34 | 79509 |
| 2024-09-20 | 26.27 | $26.32 | 921 |
| 2024-09-19 | 26.25 | $26.31 | 14019 |
| 2024-09-18 | 26.22 | $26.23 | 4700 |
| 2024-09-17 | 26.21 | $26.25 | 1457 |
| 2024-09-16 | 26.19 | $26.22 | 2923 |
| 2024-09-13 | 26.18 | $26.23 | 7428 |
| 2024-09-12 | 26.16 | $26.21 | 4028 |
| 2024-09-11 | 26.14 | $26.13 | 6200 |
| 2024-09-10 | 26.13 | $26.09 | 12400 |
| 2024-09-09 | 26.13 | $26.05 | 14211 |
| 2024-09-06 | 26.14 | $26.03 | 19943 |
| 2024-09-05 | 26.16 | $26.09 | 22209 |
| 2024-09-04 | 26.16 | $26.07 | 22805 |
| 2024-09-03 | 26.17 | $26.12 | 20600 |
| 2024-08-30 | 26.17 | $26.19 | 4600 |
| 2024-08-29 | 26.15 | $26.11 | 16614 |
| 2024-08-28 | 26.15 | $26.14 | 4934 |
| 2024-08-27 | 26.14 | $26.19 | 2400 |
| 2024-08-26 | 26.11 | $26.15 | 5818 |
| 2024-08-23 | 26.09 | $26.17 | 2600 |
| 2024-08-22 | 26.06 | $26.08 | 1243 |
| 2024-08-21 | 26.05 | $26.16 | 9014 |
| 2024-08-20 | 26.01 | $26.13 | 2534 |
| 2024-08-19 | 25.98 | $26.13 | 12329 |
| 2024-08-16 | 25.94 | $26.04 | 22526 |
| 2024-08-15 | 25.91 | $26.06 | 36200 |
| 2024-08-14 | 25.88 | $25.99 | 9700 |
| 2024-08-13 | 25.85 | $25.97 | 90900 |
| 2024-08-12 | 25.82 | $25.82 | 31927 |
| 2024-08-09 | 25.82 | $25.86 | 105600 |
| 2024-08-08 | 25.81 | $25.82 | 37100 |
| 2024-08-07 | 25.80 | $25.70 | 234300 |
| 2024-08-06 | 25.82 | $25.65 | 1.2M |
| 2024-08-05 | 25.86 | $25.71 | 350200 |
| 2024-08-02 | 25.88 | $25.78 | 11300 |
| 2024-08-01 | 25.90 | $25.85 | 15549 |
| 2024-07-31 | 25.91 | $25.92 | 33910 |
| 2024-07-30 | 25.89 | $25.82 | 9500 |
| 2024-07-29 | 25.90 | $25.85 | 20342 |
| 2024-07-26 | 25.91 | $25.85 | 19225 |
| 2024-07-25 | 25.91 | $25.76 | 3000 |
| 2024-07-24 | 25.93 | $25.79 | 17832 |
| 2024-07-23 | 25.95 | $25.91 | 4000 |
| 2024-07-22 | 25.95 | $25.89 | 9319 |
| 2024-07-19 | 25.95 | $25.86 | 69811 |
| 2024-07-18 | 25.95 | $25.89 | 10334 |
| 2024-07-17 | 25.95 | $25.91 | 22598 |
| 2024-07-16 | 25.94 | $25.95 | 21321 |
| 2024-07-15 | 25.92 | $25.95 | 10854 |
| 2024-07-12 | 25.90 | $25.93 | 8652 |
| 2024-07-11 | 25.88 | $25.90 | 35373 |
| 2024-07-10 | 25.86 | $25.91 | 10250 |
| 2024-07-09 | 25.84 | $25.87 | 34991 |
| 2024-07-08 | 25.82 | $25.86 | 16513 |
| 2024-07-05 | 25.80 | $25.85 | 15703 |
| 2024-07-03 | 25.77 | $25.78 | 22810 |
| 2024-07-02 | 25.76 | $25.77 | 33411 |
| 2024-07-01 | 25.74 | $25.72 | 495319 |
| 2024-06-28 | 25.73 | $25.69 | 126367 |
| 2024-06-27 | 25.73 | $25.70 | 25838 |
| 2024-06-26 | 25.72 | $25.69 | 60193 |
| 2024-06-25 | 25.71 | $25.68 | 26300 |
| 2024-06-24 | 25.71 | $25.66 | 17230 |
| 2024-06-21 | 25.70 | $25.70 | 73302 |
| 2024-06-20 | 25.69 | $25.72 | 181449 |
| 2024-06-18 | 25.67 | $25.73 | 61465 |
| 2024-06-17 | 25.64 | $25.69 | 7025 |
| 2024-06-14 | 25.62 | $25.63 | 16836 |
| 2024-06-13 | 25.60 | $25.63 | 10997 |
| 2024-06-12 | 25.58 | $25.63 | 72085 |
| 2024-06-11 | 25.56 | $25.53 | 32923 |
| 2024-06-10 | 25.55 | $25.54 | 18126 |
| 2024-06-07 | 25.54 | $25.53 | 13065 |
| 2024-06-06 | 25.53 | $25.57 | 58737 |
| 2024-06-05 | 25.51 | $25.55 | 65470 |
| 2024-06-04 | 25.49 | $25.47 | 34806 |
| 2024-06-03 | 25.48 | $25.45 | 31526 |
| 2024-05-31 | 25.48 | $25.43 | 11610 |
| 2024-05-30 | 25.47 | $25.40 | 11350 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
29.32
2026-07-24
Close Price
$29.29
Vol: 400
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
25.50
Average
27.61
Maximum
29.33
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 29.32 | $29.29 | 400 |
| 2026-07-23 | 29.32 | $29.28 | 418 |
| 2026-07-22 | 29.33 | $29.33 | 312 |
| 2026-07-21 | 29.33 | $29.33 | 14911 |
| 2026-07-20 | 29.33 | $29.29 | 2100 |
| 2026-07-17 | 29.33 | $29.31 | 1400 |
| 2026-07-16 | 29.33 | $29.33 | 200 |
| 2026-07-15 | 29.33 | $29.35 | 546 |
| 2026-07-14 | 29.31 | $29.34 | 2376 |
| 2026-07-13 | 29.30 | $29.30 | 100 |
| 2026-07-10 | 29.29 | $29.33 | 1500 |
| 2026-07-09 | 29.28 | $29.31 | 1400 |
| 2026-07-08 | 29.26 | $29.27 | 2623 |
| 2026-07-07 | 29.26 | $29.29 | 800 |
| 2026-07-06 | 29.25 | $29.31 | 3800 |
| 2026-07-02 | 29.23 | $29.28 | 600 |
| 2026-07-01 | 29.21 | $29.26 | 3233 |
| 2026-06-30 | 29.20 | $29.26 | 1642 |
| 2026-06-29 | 29.18 | $29.18 | 6100 |
| 2026-06-26 | 29.19 | $29.19 | 100 |
| 2026-06-25 | 29.19 | $29.17 | 5538 |
| 2026-06-24 | 29.20 | $29.17 | 5811 |
| 2026-06-23 | 29.22 | $29.18 | 1131 |
| 2026-06-22 | 29.23 | $29.22 | 1248 |
| 2026-06-18 | 29.24 | $29.24 | 1615 |
| 2026-06-17 | 29.24 | $29.18 | 3941 |
| 2026-06-16 | 29.26 | $29.29 | 1408 |
| 2026-06-15 | 29.24 | $29.28 | 3029 |
| 2026-06-12 | 29.23 | $29.24 | 13600 |
| 2026-06-11 | 29.23 | $29.22 | 5120 |
| 2026-06-10 | 29.23 | $29.15 | 1608 |
| 2026-06-09 | 29.25 | $29.20 | 4405 |
| 2026-06-08 | 29.27 | $29.21 | 4900 |
| 2026-06-05 | 29.28 | $29.21 | 11300 |
| 2026-06-04 | 29.30 | $29.28 | 10985 |
| 2026-06-03 | 29.29 | $29.28 | 3300 |
| 2026-06-02 | 29.28 | $29.29 | 5248 |
| 2026-06-01 | 29.27 | $29.27 | 5628 |
| 2026-05-29 | 29.26 | $29.29 | 16100 |
| 2026-05-28 | 29.24 | $29.26 | 2519 |
| 2026-05-27 | 29.23 | $29.23 | 17341 |
| 2026-05-26 | 29.22 | $29.25 | 7700 |
| 2026-05-22 | 29.20 | $29.21 | 918 |
| 2026-05-21 | 29.19 | $29.18 | 2500 |
| 2026-05-20 | 29.19 | $29.18 | 7000 |
| 2026-05-19 | 29.19 | $29.16 | 9100 |
| 2026-05-18 | 29.19 | $29.16 | 22924 |
| 2026-05-15 | 29.19 | $29.16 | 11600 |
| 2026-05-14 | 29.19 | $29.19 | 15101 |
| 2026-05-13 | 29.17 | $29.17 | 3200 |
| 2026-05-12 | 29.16 | $29.17 | 11900 |
| 2026-05-11 | 29.15 | $29.17 | 34922 |
| 2026-05-08 | 29.14 | $29.15 | 6935 |
| 2026-05-07 | 29.12 | $29.11 | 5600 |
| 2026-05-06 | 29.12 | $29.12 | 9302 |
| 2026-05-05 | 29.11 | $29.12 | 33800 |
| 2026-05-04 | 29.09 | $29.07 | 23631 |
| 2026-05-01 | 29.09 | $29.11 | 67444 |
| 2026-04-30 | 29.08 | $29.07 | 15201 |
| 2026-04-29 | 29.07 | $29.04 | 1200 |
| 2026-04-28 | 29.07 | $29.05 | 2836 |
| 2026-04-27 | 29.07 | $29.03 | 1627 |
| 2026-04-24 | 29.07 | $29.05 | 1404 |
| 2026-04-23 | 29.06 | $29.01 | 900 |
| 2026-04-22 | 29.07 | $29.06 | 900 |
| 2026-04-21 | 29.06 | $29.04 | 700 |
| 2026-04-20 | 29.05 | $29.05 | 3743 |
| 2026-04-17 | 29.04 | $29.07 | 17714 |
| 2026-04-16 | 29.02 | $29.01 | 1102 |
| 2026-04-15 | 29.01 | $29.01 | 3000 |
| 2026-04-14 | 28.99 | $29.03 | 805 |
| 2026-04-13 | 28.97 | $29.00 | 4405 |
| 2026-04-10 | 28.95 | $28.99 | 340 |
| 2026-04-09 | 28.93 | $28.96 | 400 |
| 2026-04-08 | 28.91 | $28.95 | 700 |
| 2026-04-07 | 28.90 | $28.93 | 2600 |
| 2026-04-06 | 28.88 | $28.95 | 2043 |
| 2026-04-02 | 28.85 | $28.89 | 2043 |
| 2026-04-01 | 28.84 | $28.91 | 4800 |
| 2026-03-31 | 28.82 | $28.86 | 21402 |
| 2026-03-30 | 28.80 | $28.77 | 4400 |
| 2026-03-27 | 28.82 | $28.77 | 4600 |
| 2026-03-26 | 28.83 | $28.80 | 600 |
| 2026-03-25 | 28.84 | $28.87 | 3011 |
| 2026-03-24 | 28.84 | $28.81 | 1241 |
| 2026-03-23 | 28.84 | $28.88 | 537 |
| 2026-03-20 | 28.83 | $28.80 | 1200 |
| 2026-03-19 | 28.84 | $28.84 | 3200 |
| 2026-03-18 | 28.84 | $28.84 | 416 |
| 2026-03-17 | 28.83 | $28.87 | 400 |
| 2026-03-16 | 28.82 | $28.82 | 1543 |
| 2026-03-13 | 28.82 | $28.81 | 11649 |
| 2026-03-12 | 28.82 | $28.81 | 2600 |
| 2026-03-11 | 28.83 | $28.84 | 1206 |
| 2026-03-10 | 28.82 | $28.81 | 4800 |
| 2026-03-09 | 28.82 | $28.81 | 745 |
| 2026-03-06 | 28.83 | $28.80 | 433 |
| 2026-03-05 | 28.83 | $28.80 | 8325 |
| 2026-03-04 | 28.84 | $28.84 | 1418 |
| 2026-03-03 | 28.84 | $28.83 | 1317 |
| 2026-03-02 | 28.83 | $28.84 | 1427 |
| 2026-02-27 | 28.83 | $28.83 | 2100 |
| 2026-02-26 | 28.82 | $28.83 | 210 |
| 2026-02-25 | 28.81 | $28.84 | 1530 |
| 2026-02-24 | 28.80 | $28.81 | 211 |
| 2026-02-23 | 28.80 | $28.77 | 5563 |
| 2026-02-20 | 28.80 | $28.81 | 5647 |
| 2026-02-19 | 28.79 | $28.79 | 400 |
| 2026-02-18 | 28.79 | $28.80 | 1600 |
| 2026-02-17 | 28.78 | $28.78 | 500 |
| 2026-02-13 | 28.78 | $28.78 | 2000 |
| 2026-02-12 | 28.78 | $28.76 | 9906 |
| 2026-02-11 | 28.78 | $28.78 | 5890 |
| 2026-02-10 | 28.77 | $28.79 | 5900 |
| 2026-02-09 | 28.76 | $28.78 | 2100 |
| 2026-02-06 | 28.75 | $28.77 | 4504 |
| 2026-02-05 | 28.74 | $28.72 | 5740 |
| 2026-02-04 | 28.75 | $28.72 | 11000 |
| 2026-02-03 | 28.75 | $28.74 | 2400 |
| 2026-02-02 | 28.75 | $28.73 | 16800 |
| 2026-01-30 | 28.75 | $28.74 | 6700 |
| 2026-01-29 | 28.74 | $28.74 | 6500 |
| 2026-01-28 | 28.74 | $28.75 | 2200 |
| 2026-01-27 | 28.73 | $28.75 | 7400 |
| 2026-01-26 | 28.72 | $28.71 | 2700 |
| 2026-01-23 | 28.72 | $28.73 | 800 |
| 2026-01-22 | 28.71 | $28.72 | 3500 |
| 2026-01-21 | 28.70 | $28.68 | 17500 |
| 2026-01-20 | 28.70 | $28.67 | 1921 |
| 2026-01-16 | 28.70 | $28.69 | 11800 |
| 2026-01-15 | 28.70 | $28.68 | 4900 |
| 2026-01-14 | 28.70 | $28.68 | 500 |
| 2026-01-13 | 28.69 | $28.68 | 3279 |
| 2026-01-12 | 28.69 | $28.68 | 3300 |
| 2026-01-09 | 28.69 | $28.68 | 8408 |
| 2026-01-08 | 28.68 | $28.67 | 2636 |
| 2026-01-07 | 28.67 | $28.66 | 13934 |
| 2026-01-06 | 28.67 | $28.66 | 4300 |
| 2026-01-05 | 28.66 | $28.65 | 11621 |
| 2026-01-02 | 28.66 | $28.64 | 9200 |
| 2025-12-31 | 28.65 | $28.63 | 11000 |
| 2025-12-30 | 28.65 | $28.63 | 4949 |
| 2025-12-29 | 28.64 | $28.64 | 2200 |
| 2025-12-26 | 28.63 | $28.64 | 10200 |
| 2025-12-24 | 28.62 | $28.63 | 343 |
| 2025-12-23 | 28.60 | $28.60 | 4603 |
| 2025-12-22 | 28.59 | $28.60 | 2700 |
| 2025-12-19 | 28.58 | $28.58 | 545 |
| 2025-12-18 | 28.57 | $28.55 | 4500 |
| 2025-12-17 | 28.57 | $28.60 | 1000 |
| 2025-12-16 | 28.55 | $28.52 | 3127 |
| 2025-12-15 | 28.55 | $28.57 | 5600 |
| 2025-12-12 | 28.53 | $28.51 | 3402 |
| 2025-12-11 | 28.53 | $28.54 | 2800 |
| 2025-12-10 | 28.52 | $28.54 | 1400 |
| 2025-12-09 | 28.50 | $28.51 | 200 |
| 2025-12-08 | 28.49 | $28.48 | 800 |
| 2025-12-05 | 28.49 | $28.51 | 6400 |
| 2025-12-04 | 28.47 | $28.47 | 1607 |
| 2025-12-03 | 28.47 | $28.50 | 4316 |
| 2025-12-02 | 28.45 | $28.45 | 545 |
| 2025-12-01 | 28.44 | $28.48 | 2009 |
| 2025-11-28 | 28.42 | $28.49 | 12657 |
| 2025-11-26 | 28.40 | $28.45 | 12700 |
| 2025-11-25 | 28.38 | $28.43 | 1044 |
| 2025-11-24 | 28.37 | $28.42 | 2810 |
| 2025-11-21 | 28.35 | $28.37 | 5017 |
| 2025-11-20 | 28.35 | $28.32 | 5017 |
| 2025-11-19 | 28.36 | $28.38 | 9607 |
| 2025-11-18 | 28.36 | $28.31 | 3800 |
| 2025-11-17 | 28.38 | $28.33 | 3400 |
| 2025-11-14 | 28.39 | $28.36 | 8600 |
| 2025-11-13 | 28.40 | $28.36 | 12730 |
| 2025-11-12 | 28.41 | $28.43 | 2904 |
| 2025-11-11 | 28.41 | $28.44 | 3000 |
| 2025-11-10 | 28.39 | $28.43 | 6900 |
| 2025-11-07 | 28.38 | $28.38 | 6905 |
| 2025-11-06 | 28.37 | $28.34 | 8000 |
| 2025-11-05 | 28.38 | $28.37 | 3000 |
| 2025-11-04 | 28.39 | $28.36 | 4507 |
| 2025-11-03 | 28.39 | $28.38 | 64832 |
| 2025-10-31 | 28.39 | $28.38 | 1734 |
| 2025-10-30 | 28.39 | $28.37 | 148 |
| 2025-10-29 | 28.39 | $28.38 | 3000 |
| 2025-10-28 | 28.39 | $28.41 | 600 |
| 2025-10-27 | 28.37 | $28.40 | 1300 |
| 2025-10-24 | 28.36 | $28.39 | 9025 |
| 2025-10-23 | 28.35 | $28.35 | 6000 |
| 2025-10-22 | 28.34 | $28.35 | 2900 |
| 2025-10-21 | 28.34 | $28.36 | 2636 |
| 2025-10-20 | 28.33 | $28.36 | 1446 |
| 2025-10-17 | 28.31 | $28.33 | 600 |
| 2025-10-16 | 28.31 | $28.30 | 13396 |
| 2025-10-15 | 28.31 | $28.27 | 13400 |
| 2025-10-14 | 28.32 | $28.31 | 4222 |
| 2025-10-13 | 28.32 | $28.31 | 6020 |
| 2025-10-10 | 28.32 | $28.27 | 1400 |
| 2025-10-09 | 28.33 | $28.32 | 2100 |
| 2025-10-08 | 28.32 | $28.32 | 5129 |
| 2025-10-07 | 28.32 | $28.32 | 5600 |
| 2025-10-06 | 28.31 | $28.28 | 10600 |
| 2025-10-03 | 28.32 | $28.32 | 3117 |
| 2025-10-02 | 28.31 | $28.31 | 3741 |
| 2025-10-01 | 28.30 | $28.31 | 416 |
| 2025-09-30 | 28.29 | $28.29 | 500 |
| 2025-09-29 | 28.28 | $28.28 | 42000 |
| 2025-09-26 | 28.28 | $28.27 | 1100 |
| 2025-09-25 | 28.27 | $28.25 | 1722 |
| 2025-09-24 | 28.27 | $28.24 | 1215 |
| 2025-09-23 | 28.28 | $28.26 | 2400 |
| 2025-09-22 | 28.27 | $28.28 | 4713 |
| 2025-09-19 | 28.26 | $28.27 | 2805 |
| 2025-09-18 | 28.25 | $28.24 | 4620 |
| 2025-09-17 | 28.24 | $28.23 | 14000 |
| 2025-09-16 | 28.24 | $28.24 | 500 |
| 2025-09-15 | 28.23 | $28.24 | 4700 |
| 2025-09-12 | 28.21 | $28.20 | 9100 |
| 2025-09-11 | 28.21 | $28.22 | 13221 |
| 2025-09-10 | 28.20 | $28.21 | 4220 |
| 2025-09-09 | 28.18 | $28.20 | 3037 |
| 2025-09-08 | 28.17 | $28.18 | 3700 |
| 2025-09-05 | 28.16 | $28.18 | 3000 |
| 2025-09-04 | 28.15 | $28.17 | 4603 |
| 2025-09-03 | 28.14 | $28.14 | 4537 |
| 2025-09-02 | 28.13 | $28.13 | 11546 |
| 2025-08-29 | 28.12 | $28.14 | 2827 |
| 2025-08-28 | 28.11 | $28.14 | 25314 |
| 2025-08-27 | 28.10 | $28.09 | 2696 |
| 2025-08-26 | 28.09 | $28.09 | 2700 |
| 2025-08-25 | 28.09 | $28.10 | 6207 |
| 2025-08-22 | 28.08 | $28.12 | 1700 |
| 2025-08-21 | 28.06 | $28.02 | 5131 |
| 2025-08-20 | 28.07 | $28.07 | 2509 |
| 2025-08-19 | 28.07 | $28.05 | 836 |
| 2025-08-18 | 28.07 | $28.07 | 5030 |
| 2025-08-15 | 28.07 | $28.07 | 1900 |
| 2025-08-14 | 28.06 | $28.08 | 1638 |
| 2025-08-13 | 28.04 | $28.08 | 3920 |
| 2025-08-12 | 28.03 | $28.05 | 7700 |
| 2025-08-11 | 28.02 | $28.04 | 6700 |
| 2025-08-08 | 28.00 | $28.02 | 5211 |
| 2025-08-07 | 28.00 | $27.99 | 5211 |
| 2025-08-06 | 27.99 | $28.00 | 7500 |
| 2025-08-05 | 27.99 | $27.99 | 12418 |
| 2025-08-04 | 27.98 | $28.01 | 9418 |
| 2025-08-01 | 27.97 | $27.96 | 14849 |
| 2025-07-31 | 27.97 | $27.96 | 8922 |
| 2025-07-30 | 27.97 | $27.97 | 8521 |
| 2025-07-29 | 27.97 | $27.99 | 2600 |
| 2025-07-28 | 27.95 | $27.98 | 6416 |
| 2025-07-25 | 27.94 | $27.96 | 800 |
| 2025-07-24 | 27.93 | $27.96 | 3106 |
| 2025-07-23 | 27.92 | $27.89 | 4900 |
| 2025-07-22 | 27.93 | $27.94 | 500 |
| 2025-07-21 | 27.92 | $27.92 | 22424 |
| 2025-07-18 | 27.92 | $27.93 | 8100 |
| 2025-07-17 | 27.91 | $27.90 | 2300 |
| 2025-07-16 | 27.90 | $27.90 | 9022 |
| 2025-07-15 | 27.90 | $27.89 | 3422 |
| 2025-07-14 | 27.90 | $27.89 | 507 |
| 2025-07-11 | 27.90 | $27.89 | 1221 |
| 2025-07-10 | 27.89 | $27.90 | 5412 |
| 2025-07-09 | 27.88 | $27.88 | 10118 |
| 2025-07-08 | 27.88 | $27.86 | 11020 |
| 2025-07-07 | 27.87 | $27.85 | 2700 |
| 2025-07-03 | 27.87 | $27.89 | 65527 |
| 2025-07-02 | 27.86 | $27.87 | 65527 |
| 2025-07-01 | 27.84 | $27.86 | 4806 |
| 2025-06-30 | 27.83 | $27.87 | 7462 |
| 2025-06-27 | 27.81 | $27.84 | 7600 |
| 2025-06-26 | 27.79 | $27.82 | 7638 |
| 2025-06-25 | 27.77 | $27.79 | 3342 |
| 2025-06-24 | 27.76 | $27.81 | 15840 |
| 2025-06-23 | 27.73 | $27.75 | 14400 |
| 2025-06-20 | 27.72 | $27.70 | 5139 |
| 2025-06-18 | 27.73 | $27.67 | 2100 |
| 2025-06-17 | 27.74 | $27.72 | 12400 |
| 2025-06-16 | 27.74 | $27.71 | 1000 |
| 2025-06-13 | 27.73 | $27.69 | 5146 |
| 2025-06-12 | 27.74 | $27.71 | 2723 |
| 2025-06-11 | 27.73 | $27.70 | 26348 |
| 2025-06-10 | 27.73 | $27.69 | 6610 |
| 2025-06-09 | 27.73 | $27.68 | 12830 |
| 2025-06-06 | 27.73 | $27.69 | 1418 |
| 2025-06-05 | 27.72 | $27.66 | 5400 |
| 2025-06-04 | 27.72 | $27.66 | 6400 |
| 2025-06-03 | 27.71 | $27.65 | 10020 |
| 2025-06-02 | 27.71 | $27.61 | 4500 |
| 2025-05-30 | 27.72 | $27.60 | 2420 |
| 2025-05-29 | 27.72 | $27.62 | 11648 |
| 2025-05-28 | 27.72 | $27.60 | 7200 |
| 2025-05-27 | 27.72 | $27.58 | 11400 |
| 2025-05-23 | 27.73 | $27.55 | 3600 |
| 2025-05-22 | 27.74 | $27.54 | 2800 |
| 2025-05-21 | 27.75 | $27.56 | 5845 |
| 2025-05-20 | 27.76 | $27.61 | 5114 |
| 2025-05-19 | 27.74 | $27.61 | 8800 |
| 2025-05-16 | 27.72 | $27.60 | 31347 |
| 2025-05-15 | 27.70 | $27.59 | 7205 |
| 2025-05-14 | 27.66 | $27.52 | 2309 |
| 2025-05-13 | 27.63 | $27.54 | 39703 |
| 2025-05-12 | 27.59 | $27.49 | 13806 |
| 2025-05-09 | 27.55 | $27.40 | 10425 |
| 2025-05-08 | 27.52 | $27.40 | 16300 |
| 2025-05-07 | 27.48 | $27.40 | 11000 |
| 2025-05-06 | 27.42 | $27.40 | 20600 |
| 2025-05-05 | 27.35 | $27.42 | 59700 |
| 2025-05-02 | 27.25 | $27.43 | 53200 |
| 2025-05-01 | 27.12 | $27.41 | 131900 |
| 2025-04-30 | 26.96 | $27.37 | 194933 |
| 2025-04-29 | 26.78 | $27.20 | 39147 |
| 2025-04-28 | 26.62 | $27.12 | 14000 |
| 2025-04-25 | 26.44 | $27.01 | 5332 |
| 2025-04-24 | 26.26 | $26.84 | 11100 |
| 2025-04-23 | 26.10 | $26.47 | 5521 |
| 2025-04-22 | 26.01 | $26.13 | 2434 |
| 2025-04-21 | 26.03 | $25.69 | 13000 |
| 2025-04-17 | 26.18 | $26.15 | 12930 |
| 2025-04-16 | 26.23 | $26.13 | 5200 |
| 2025-04-15 | 26.31 | $26.54 | 35900 |
| 2025-04-14 | 26.26 | $26.56 | 5100 |
| 2025-04-11 | 26.21 | $26.45 | 7027 |
| 2025-04-10 | 26.18 | $26.28 | 3920 |
| 2025-04-09 | 26.21 | $26.70 | 66421 |
| 2025-04-08 | 26.11 | $25.66 | 8300 |
| 2025-04-07 | 26.32 | $25.74 | 267628 |
| 2025-04-04 | 26.56 | $25.85 | 59000 |
| 2025-04-03 | 26.82 | $26.44 | 24500 |
| 2025-04-02 | 26.95 | $27.01 | 19400 |
| 2025-04-01 | 26.93 | $26.93 | 30627 |
| 2025-03-31 | 26.92 | $26.88 | 83400 |
| 2025-03-28 | 26.93 | $26.83 | 1700 |
| 2025-03-27 | 26.96 | $27.00 | 3520 |
| 2025-03-26 | 26.94 | $27.00 | 9141 |
| 2025-03-25 | 26.92 | $27.06 | 7300 |
| 2025-03-24 | 26.87 | $27.05 | 4001 |
| 2025-03-21 | 26.82 | $26.92 | 3607 |
| 2025-03-20 | 26.79 | $26.89 | 6800 |
| 2025-03-19 | 26.77 | $26.90 | 3538 |
| 2025-03-18 | 26.74 | $26.79 | 7314 |
| 2025-03-17 | 26.75 | $26.91 | 1122 |
| 2025-03-14 | 26.71 | $26.80 | 4814 |
| 2025-03-13 | 26.71 | $26.59 | 6245 |
| 2025-03-12 | 26.77 | $26.73 | 3400 |
| 2025-03-11 | 26.81 | $26.69 | 2842 |
| 2025-03-10 | 26.86 | $26.72 | 20012 |
| 2025-03-07 | 26.92 | $26.89 | 2247 |
| 2025-03-06 | 26.94 | $26.87 | 4000 |
| 2025-03-05 | 26.96 | $26.95 | 2500 |
| 2025-03-04 | 26.97 | $26.88 | 3625 |
| 2025-03-03 | 27.01 | $26.92 | 13726 |
| 2025-02-28 | 27.03 | $27.06 | 9622 |
| 2025-02-27 | 27.02 | $26.97 | 3400 |
| 2025-02-26 | 27.04 | $27.01 | 4300 |
| 2025-02-25 | 27.04 | $26.98 | 4305 |
| 2025-02-24 | 27.05 | $27.03 | 6914 |
| 2025-02-21 | 27.05 | $27.00 | 3700 |
| 2025-02-20 | 27.06 | $27.06 | 4400 |
| 2025-02-19 | 27.05 | $27.07 | 3143 |
| 2025-02-18 | 27.03 | $27.03 | 3220 |
| 2025-02-14 | 27.02 | $27.04 | 2322 |
| 2025-02-13 | 27.01 | $27.02 | 436 |
| 2025-02-12 | 27.00 | $27.00 | 400 |
| 2025-02-11 | 26.99 | $26.98 | 2100 |
| 2025-02-10 | 26.98 | $26.97 | 8411 |
| 2025-02-07 | 26.98 | $26.97 | 9600 |
| 2025-02-06 | 26.97 | $26.96 | 11300 |
| 2025-02-05 | 26.97 | $26.95 | 2000 |
| 2025-02-04 | 26.96 | $26.95 | 5500 |
| 2025-02-03 | 26.96 | $26.91 | 7510 |
| 2025-01-31 | 26.96 | $26.95 | 6000 |
| 2025-01-30 | 26.95 | $26.95 | 2613 |
| 2025-01-29 | 26.94 | $26.94 | 54000 |
| 2025-01-28 | 26.93 | $26.92 | 1727 |
| 2025-01-27 | 26.93 | $26.88 | 5300 |
| 2025-01-24 | 26.93 | $26.97 | 7100 |
| 2025-01-23 | 26.91 | $26.94 | 5849 |
| 2025-01-22 | 26.88 | $26.93 | 5301 |
| 2025-01-21 | 26.86 | $26.92 | 2200 |
| 2025-01-17 | 26.83 | $26.89 | 10100 |
| 2025-01-16 | 26.81 | $26.82 | 7636 |
| 2025-01-15 | 26.80 | $26.86 | 7523 |
| 2025-01-14 | 26.77 | $26.78 | 5104 |
| 2025-01-13 | 26.77 | $26.76 | 9844 |
| 2025-01-10 | 26.77 | $26.71 | 12708 |
| 2025-01-08 | 26.78 | $26.79 | 4527 |
| 2025-01-07 | 26.78 | $26.78 | 2300 |
| 2025-01-06 | 26.77 | $26.80 | 26740 |
| 2025-01-03 | 26.76 | $26.79 | 11820 |
| 2025-01-02 | 26.75 | $26.77 | 16816 |
| 2024-12-31 | 26.74 | $26.70 | 2200 |
| 2024-12-30 | 26.75 | $26.74 | 15324 |
| 2024-12-27 | 26.75 | $26.77 | 1729 |
| 2024-12-26 | 26.74 | $26.76 | 1800 |
| 2024-12-24 | 26.73 | $26.77 | 1700 |
| 2024-12-23 | 26.71 | $26.75 | 8300 |
| 2024-12-20 | 26.70 | $26.67 | 22120 |
| 2024-12-19 | 26.71 | $26.64 | 2733 |
| 2024-12-18 | 26.72 | $26.65 | 11437 |
| 2024-12-17 | 26.74 | $26.72 | 3000 |
| 2024-12-16 | 26.75 | $26.76 | 4700 |
| 2024-12-13 | 26.73 | $26.72 | 12700 |
| 2024-12-12 | 26.73 | $26.70 | 6300 |
| 2024-12-11 | 26.74 | $26.72 | 6645 |
| 2024-12-10 | 26.73 | $26.69 | 4848 |
| 2024-12-09 | 26.74 | $26.72 | 21530 |
| 2024-12-06 | 26.73 | $26.73 | 2200 |
| 2024-12-05 | 26.72 | $26.73 | 11711 |
| 2024-12-04 | 26.71 | $26.74 | 1100 |
| 2024-12-03 | 26.69 | $26.71 | 5700 |
| 2024-12-02 | 26.67 | $26.66 | 11806 |
| 2024-11-29 | 26.67 | $26.70 | 910 |
| 2024-11-27 | 26.65 | $26.64 | 7200 |
| 2024-11-26 | 26.64 | $26.65 | 3400 |
| 2024-11-25 | 26.63 | $26.65 | 12544 |
| 2024-11-22 | 26.62 | $26.63 | 11300 |
| 2024-11-21 | 26.61 | $26.57 | 4818 |
| 2024-11-20 | 26.61 | $26.62 | 4442 |
| 2024-11-19 | 26.60 | $26.57 | 4533 |
| 2024-11-18 | 26.61 | $26.60 | 3441 |
| 2024-11-15 | 26.60 | $26.55 | 3500 |
| 2024-11-14 | 26.60 | $26.60 | 18400 |
| 2024-11-13 | 26.59 | $26.61 | 145142 |
| 2024-11-12 | 26.58 | $26.61 | 3400 |
| 2024-11-11 | 26.56 | $26.62 | 8300 |
| 2024-11-08 | 26.53 | $26.60 | 6800 |
| 2024-11-07 | 26.50 | $26.55 | 4300 |
| 2024-11-06 | 26.48 | $26.54 | 7800 |
| 2024-11-05 | 26.45 | $26.44 | 3910 |
| 2024-11-04 | 26.46 | $26.43 | 10805 |
| 2024-11-01 | 26.46 | $26.43 | 38400 |
| 2024-10-31 | 26.47 | $26.42 | 3600 |
| 2024-10-30 | 26.48 | $26.48 | 3324 |
| 2024-10-29 | 26.48 | $26.48 | 2200 |
| 2024-10-28 | 26.47 | $26.48 | 6900 |
| 2024-10-25 | 26.46 | $26.45 | 7602 |
| 2024-10-24 | 26.46 | $26.43 | 3900 |
| 2024-10-23 | 26.46 | $26.43 | 7700 |
| 2024-10-22 | 26.46 | $26.45 | 6022 |
| 2024-10-21 | 26.46 | $26.47 | 3441 |
| 2024-10-18 | 26.44 | $26.44 | 2000 |
| 2024-10-17 | 26.43 | $26.47 | 3900 |
| 2024-10-16 | 26.42 | $26.43 | 5056 |
| 2024-10-15 | 26.40 | $26.39 | 10412 |
| 2024-10-14 | 26.40 | $26.47 | 7538 |
| 2024-10-11 | 26.37 | $26.37 | 11134 |
| 2024-10-10 | 26.37 | $26.38 | 11045 |
| 2024-10-09 | 26.36 | $26.36 | 8400 |
| 2024-10-08 | 26.35 | $26.33 | 207100 |
| 2024-10-07 | 26.35 | $26.30 | 12820 |
| 2024-10-04 | 26.36 | $26.32 | 7500 |
| 2024-10-03 | 26.37 | $26.29 | 12300 |
| 2024-10-02 | 26.38 | $26.31 | 22305 |
| 2024-10-01 | 26.39 | $26.30 | 35800 |
| 2024-09-30 | 26.41 | $26.36 | 3000 |
| 2024-09-27 | 26.40 | $26.39 | 11400 |
| 2024-09-26 | 26.39 | $26.39 | 10800 |
| 2024-09-25 | 26.37 | $26.41 | 14000 |
| 2024-09-24 | 26.34 | $26.39 | 5700 |
| 2024-09-23 | 26.31 | $26.34 | 79509 |
| 2024-09-20 | 26.28 | $26.32 | 921 |
| 2024-09-19 | 26.25 | $26.31 | 14019 |
| 2024-09-18 | 26.22 | $26.23 | 4700 |
| 2024-09-17 | 26.21 | $26.25 | 1457 |
| 2024-09-16 | 26.19 | $26.22 | 2923 |
| 2024-09-13 | 26.17 | $26.23 | 7428 |
| 2024-09-12 | 26.15 | $26.21 | 4028 |
| 2024-09-11 | 26.12 | $26.13 | 6200 |
| 2024-09-10 | 26.11 | $26.09 | 12400 |
| 2024-09-09 | 26.12 | $26.05 | 14211 |
| 2024-09-06 | 26.14 | $26.03 | 19943 |
| 2024-09-05 | 26.16 | $26.09 | 22209 |
| 2024-09-04 | 26.17 | $26.07 | 22805 |
| 2024-09-03 | 26.19 | $26.12 | 20600 |
| 2024-08-30 | 26.20 | $26.19 | 4600 |
| 2024-08-29 | 26.18 | $26.11 | 16614 |
| 2024-08-28 | 26.18 | $26.14 | 4934 |
| 2024-08-27 | 26.18 | $26.19 | 2400 |
| 2024-08-26 | 26.15 | $26.15 | 5818 |
| 2024-08-23 | 26.13 | $26.17 | 2600 |
| 2024-08-22 | 26.10 | $26.08 | 1243 |
| 2024-08-21 | 26.09 | $26.16 | 9014 |
| 2024-08-20 | 26.05 | $26.13 | 2534 |
| 2024-08-19 | 26.00 | $26.13 | 12329 |
| 2024-08-16 | 25.95 | $26.04 | 22526 |
| 2024-08-15 | 25.91 | $26.06 | 36200 |
| 2024-08-14 | 25.86 | $25.99 | 9700 |
| 2024-08-13 | 25.82 | $25.97 | 90900 |
| 2024-08-12 | 25.77 | $25.82 | 31927 |
| 2024-08-09 | 25.77 | $25.86 | 105600 |
| 2024-08-08 | 25.74 | $25.82 | 37100 |
| 2024-08-07 | 25.73 | $25.70 | 234300 |
| 2024-08-06 | 25.76 | $25.65 | 1.2M |
| 2024-08-05 | 25.80 | $25.71 | 350200 |
| 2024-08-02 | 25.84 | $25.78 | 11300 |
| 2024-08-01 | 25.86 | $25.85 | 15549 |
| 2024-07-31 | 25.87 | $25.92 | 33910 |
| 2024-07-30 | 25.85 | $25.82 | 9500 |
| 2024-07-29 | 25.86 | $25.85 | 20342 |
| 2024-07-26 | 25.87 | $25.85 | 19225 |
| 2024-07-25 | 25.87 | $25.76 | 3000 |
| 2024-07-24 | 25.91 | $25.79 | 17832 |
| 2024-07-23 | 25.94 | $25.91 | 4000 |
| 2024-07-22 | 25.94 | $25.89 | 9319 |
| 2024-07-19 | 25.94 | $25.86 | 69811 |
| 2024-07-18 | 25.95 | $25.89 | 10334 |
| 2024-07-17 | 25.96 | $25.91 | 22598 |
| 2024-07-16 | 25.96 | $25.95 | 21321 |
| 2024-07-15 | 25.94 | $25.95 | 10854 |
| 2024-07-12 | 25.92 | $25.93 | 8652 |
| 2024-07-11 | 25.90 | $25.90 | 35373 |
| 2024-07-10 | 25.88 | $25.91 | 10250 |
| 2024-07-09 | 25.85 | $25.87 | 34991 |
| 2024-07-08 | 25.83 | $25.86 | 16513 |
| 2024-07-05 | 25.80 | $25.85 | 15703 |
| 2024-07-03 | 25.77 | $25.78 | 22810 |
| 2024-07-02 | 25.75 | $25.77 | 33411 |
| 2024-07-01 | 25.74 | $25.72 | 495319 |
| 2024-06-28 | 25.73 | $25.69 | 126367 |
| 2024-06-27 | 25.73 | $25.70 | 25838 |
| 2024-06-26 | 25.73 | $25.69 | 60193 |
| 2024-06-25 | 25.72 | $25.68 | 26300 |
| 2024-06-24 | 25.72 | $25.66 | 17230 |
| 2024-06-21 | 25.72 | $25.70 | 73302 |
| 2024-06-20 | 25.71 | $25.72 | 181449 |
| 2024-06-18 | 25.69 | $25.73 | 61465 |
| 2024-06-17 | 25.66 | $25.69 | 7025 |
| 2024-06-14 | 25.63 | $25.63 | 16836 |
| 2024-06-13 | 25.61 | $25.63 | 10997 |
| 2024-06-12 | 25.59 | $25.63 | 72085 |
| 2024-06-11 | 25.56 | $25.53 | 32923 |
| 2024-06-10 | 25.56 | $25.54 | 18126 |
| 2024-06-07 | 25.55 | $25.53 | 13065 |
| 2024-06-06 | 25.55 | $25.57 | 58737 |
| 2024-06-05 | 25.52 | $25.55 | 65470 |
| 2024-06-04 | 25.50 | $25.47 | 34806 |
| 2024-06-03 | 25.50 | $25.45 | 31526 |
| 2024-05-31 | 25.50 | $25.43 | 11610 |
| 2024-05-30 | 25.50 | $25.40 | 11350 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.73
2026-07-24
Close Price
$29.29
Vol: 400
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.19
Average
62.34
Maximum
80.96
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 53.73 | $29.29 | 400 |
| 2026-07-23 | 52.82 | $29.28 | 418 |
| 2026-07-22 | 58.27 | $29.33 | 312 |
| 2026-07-21 | 58.27 | $29.33 | 14911 |
| 2026-07-20 | 54.91 | $29.29 | 2100 |
| 2026-07-17 | 57.09 | $29.31 | 1400 |
| 2026-07-16 | 59.33 | $29.33 | 200 |
| 2026-07-15 | 61.63 | $29.35 | 546 |
| 2026-07-14 | 60.91 | $29.34 | 2376 |
| 2026-07-13 | 57.92 | $29.30 | 100 |
| 2026-07-10 | 61.26 | $29.33 | 1500 |
| 2026-07-09 | 59.79 | $29.31 | 1400 |
| 2026-07-08 | 56.66 | $29.27 | 2623 |
| 2026-07-07 | 58.84 | $29.29 | 800 |
| 2026-07-06 | 61.06 | $29.31 | 3800 |
| 2026-07-02 | 58.84 | $29.28 | 600 |
| 2026-07-01 | 57.30 | $29.26 | 3233 |
| 2026-06-30 | 57.30 | $29.26 | 1642 |
| 2026-06-29 | 50.64 | $29.18 | 6100 |
| 2026-06-26 | 51.60 | $29.19 | 100 |
| 2026-06-25 | 49.80 | $29.17 | 5538 |
| 2026-06-24 | 49.80 | $29.17 | 5811 |
| 2026-06-23 | 50.65 | $29.18 | 1131 |
| 2026-06-22 | 54.16 | $29.22 | 1248 |
| 2026-06-18 | 56.01 | $29.24 | 1615 |
| 2026-06-17 | 51.27 | $29.18 | 3941 |
| 2026-06-16 | 63.10 | $29.29 | 1408 |
| 2026-06-15 | 62.35 | $29.28 | 3029 |
| 2026-06-12 | 59.20 | $29.24 | 13600 |
| 2026-06-11 | 57.51 | $29.22 | 5120 |
| 2026-06-10 | 50.73 | $29.15 | 1608 |
| 2026-06-09 | 56.89 | $29.20 | 4405 |
| 2026-06-08 | 58.23 | $29.21 | 4900 |
| 2026-06-05 | 58.23 | $29.21 | 11300 |
| 2026-06-04 | 68.45 | $29.28 | 10985 |
| 2026-06-03 | 68.45 | $29.28 | 3300 |
| 2026-06-02 | 70.04 | $29.29 | 5248 |
| 2026-06-01 | 68.66 | $29.27 | 5628 |
| 2026-05-29 | 71.80 | $29.29 | 16100 |
| 2026-05-28 | 69.83 | $29.26 | 2519 |
| 2026-05-27 | 67.69 | $29.23 | 17341 |
| 2026-05-26 | 70.87 | $29.25 | 7700 |
| 2026-05-22 | 68.02 | $29.21 | 918 |
| 2026-05-21 | 65.62 | $29.18 | 2500 |
| 2026-05-20 | 65.62 | $29.18 | 7000 |
| 2026-05-19 | 63.99 | $29.16 | 9100 |
| 2026-05-18 | 63.99 | $29.16 | 22924 |
| 2026-05-15 | 63.99 | $29.16 | 11600 |
| 2026-05-14 | 68.14 | $29.19 | 15101 |
| 2026-05-13 | 66.77 | $29.17 | 3200 |
| 2026-05-12 | 66.77 | $29.17 | 11900 |
| 2026-05-11 | 66.77 | $29.17 | 34922 |
| 2026-05-08 | 65.51 | $29.15 | 6935 |
| 2026-05-07 | 62.82 | $29.11 | 5600 |
| 2026-05-06 | 64.00 | $29.12 | 9302 |
| 2026-05-05 | 64.00 | $29.12 | 33800 |
| 2026-05-04 | 60.65 | $29.07 | 23631 |
| 2026-05-01 | 65.27 | $29.11 | 67444 |
| 2026-04-30 | 62.56 | $29.07 | 15201 |
| 2026-04-29 | 60.36 | $29.04 | 1200 |
| 2026-04-28 | 61.50 | $29.05 | 2836 |
| 2026-04-27 | 60.06 | $29.03 | 1627 |
| 2026-04-24 | 62.28 | $29.05 | 1404 |
| 2026-04-23 | 59.44 | $29.01 | 900 |
| 2026-04-22 | 65.27 | $29.06 | 900 |
| 2026-04-21 | 63.93 | $29.04 | 700 |
| 2026-04-20 | 65.13 | $29.05 | 3743 |
| 2026-04-17 | 67.53 | $29.07 | 17714 |
| 2026-04-16 | 63.71 | $29.01 | 1102 |
| 2026-04-15 | 63.71 | $29.01 | 3000 |
| 2026-04-14 | 66.05 | $29.03 | 805 |
| 2026-04-13 | 64.18 | $29.00 | 4405 |
| 2026-04-10 | 63.54 | $28.99 | 340 |
| 2026-04-09 | 61.59 | $28.96 | 400 |
| 2026-04-08 | 60.93 | $28.95 | 700 |
| 2026-04-07 | 59.61 | $28.93 | 2600 |
| 2026-04-06 | 61.59 | $28.95 | 2043 |
| 2026-04-02 | 57.57 | $28.89 | 2043 |
| 2026-04-01 | 59.54 | $28.91 | 4800 |
| 2026-03-31 | 55.96 | $28.86 | 21402 |
| 2026-03-30 | 48.12 | $28.77 | 4400 |
| 2026-03-27 | 48.12 | $28.77 | 4600 |
| 2026-03-26 | 50.84 | $28.80 | 600 |
| 2026-03-25 | 58.14 | $28.87 | 3011 |
| 2026-03-24 | 52.60 | $28.81 | 1241 |
| 2026-03-23 | 61.65 | $28.88 | 537 |
| 2026-03-20 | 52.84 | $28.80 | 1200 |
| 2026-03-19 | 59.31 | $28.84 | 3200 |
| 2026-03-18 | 59.31 | $28.84 | 416 |
| 2026-03-17 | 64.67 | $28.87 | 400 |
| 2026-03-16 | 58.77 | $28.82 | 1543 |
| 2026-03-13 | 57.42 | $28.81 | 11649 |
| 2026-03-12 | 57.42 | $28.81 | 2600 |
| 2026-03-11 | 63.01 | $28.84 | 1206 |
| 2026-03-10 | 59.24 | $28.81 | 4800 |
| 2026-03-09 | 59.24 | $28.81 | 745 |
| 2026-03-06 | 57.95 | $28.80 | 433 |
| 2026-03-05 | 57.95 | $28.80 | 8325 |
| 2026-03-04 | 65.41 | $28.84 | 1418 |
| 2026-03-03 | 64.32 | $28.83 | 1317 |
| 2026-03-02 | 66.31 | $28.84 | 1427 |
| 2026-02-27 | 65.29 | $28.83 | 2100 |
| 2026-02-26 | 65.29 | $28.83 | 210 |
| 2026-02-25 | 67.12 | $28.84 | 1530 |
| 2026-02-24 | 64.27 | $28.81 | 211 |
| 2026-02-23 | 59.84 | $28.77 | 5563 |
| 2026-02-20 | 67.82 | $28.81 | 5647 |
| 2026-02-19 | 65.64 | $28.79 | 400 |
| 2026-02-18 | 67.82 | $28.80 | 1600 |
| 2026-02-17 | 65.65 | $28.78 | 500 |
| 2026-02-13 | 65.65 | $28.78 | 2000 |
| 2026-02-12 | 63.44 | $28.76 | 9906 |
| 2026-02-11 | 67.58 | $28.78 | 5890 |
| 2026-02-10 | 69.75 | $28.79 | 5900 |
| 2026-02-09 | 68.80 | $28.78 | 2100 |
| 2026-02-06 | 67.84 | $28.77 | 4504 |
| 2026-02-05 | 62.34 | $28.72 | 5740 |
| 2026-02-04 | 62.34 | $28.72 | 11000 |
| 2026-02-03 | 66.44 | $28.74 | 2400 |
| 2026-02-02 | 65.36 | $28.73 | 16800 |
| 2026-01-30 | 67.43 | $28.74 | 6700 |
| 2026-01-29 | 67.43 | $28.74 | 6500 |
| 2026-01-28 | 69.41 | $28.75 | 2200 |
| 2026-01-27 | 69.41 | $28.75 | 7400 |
| 2026-01-26 | 65.78 | $28.71 | 2700 |
| 2026-01-23 | 69.71 | $28.73 | 800 |
| 2026-01-22 | 68.82 | $28.72 | 3500 |
| 2026-01-21 | 64.93 | $28.68 | 17500 |
| 2026-01-20 | 63.86 | $28.67 | 1921 |
| 2026-01-16 | 67.79 | $28.69 | 11800 |
| 2026-01-15 | 66.82 | $28.68 | 4900 |
| 2026-01-14 | 66.82 | $28.68 | 500 |
| 2026-01-13 | 66.82 | $28.68 | 3279 |
| 2026-01-12 | 66.82 | $28.68 | 3300 |
| 2026-01-09 | 66.82 | $28.68 | 8408 |
| 2026-01-08 | 66.03 | $28.67 | 2636 |
| 2026-01-07 | 65.24 | $28.66 | 13934 |
| 2026-01-06 | 65.24 | $28.66 | 4300 |
| 2026-01-05 | 64.50 | $28.65 | 11621 |
| 2026-01-02 | 63.76 | $28.64 | 9200 |
| 2025-12-31 | 63.03 | $28.63 | 11000 |
| 2025-12-30 | 63.03 | $28.63 | 4949 |
| 2025-12-29 | 64.19 | $28.64 | 2200 |
| 2025-12-26 | 64.19 | $28.64 | 10200 |
| 2025-12-24 | 63.59 | $28.63 | 343 |
| 2025-12-23 | 61.73 | $28.60 | 4603 |
| 2025-12-22 | 61.73 | $28.60 | 2700 |
| 2025-12-19 | 60.53 | $28.58 | 545 |
| 2025-12-18 | 58.67 | $28.55 | 4500 |
| 2025-12-17 | 63.39 | $28.60 | 1000 |
| 2025-12-16 | 58.28 | $28.52 | 3127 |
| 2025-12-15 | 63.55 | $28.57 | 5600 |
| 2025-12-12 | 59.36 | $28.51 | 3402 |
| 2025-12-11 | 62.79 | $28.54 | 2800 |
| 2025-12-10 | 62.79 | $28.54 | 1400 |
| 2025-12-09 | 60.75 | $28.51 | 200 |
| 2025-12-08 | 58.58 | $28.48 | 800 |
| 2025-12-05 | 61.82 | $28.51 | 6400 |
| 2025-12-04 | 58.95 | $28.47 | 1607 |
| 2025-12-03 | 62.29 | $28.50 | 4316 |
| 2025-12-02 | 58.57 | $28.45 | 545 |
| 2025-12-01 | 62.06 | $28.48 | 2009 |
| 2025-11-28 | 63.25 | $28.49 | 12657 |
| 2025-11-26 | 60.35 | $28.45 | 12700 |
| 2025-11-25 | 58.82 | $28.43 | 1044 |
| 2025-11-24 | 58.04 | $28.42 | 2810 |
| 2025-11-21 | 53.93 | $28.37 | 5017 |
| 2025-11-20 | 49.20 | $28.32 | 5017 |
| 2025-11-19 | 55.72 | $28.38 | 9607 |
| 2025-11-18 | 48.10 | $28.31 | 3800 |
| 2025-11-17 | 50.46 | $28.33 | 3400 |
| 2025-11-14 | 54.25 | $28.36 | 8600 |
| 2025-11-13 | 54.25 | $28.36 | 12730 |
| 2025-11-12 | 64.44 | $28.43 | 2904 |
| 2025-11-11 | 66.12 | $28.44 | 3000 |
| 2025-11-10 | 65.26 | $28.43 | 6900 |
| 2025-11-07 | 60.47 | $28.38 | 6905 |
| 2025-11-06 | 55.85 | $28.34 | 8000 |
| 2025-11-05 | 60.93 | $28.37 | 3000 |
| 2025-11-04 | 59.77 | $28.36 | 4507 |
| 2025-11-03 | 63.34 | $28.38 | 64832 |
| 2025-10-31 | 63.34 | $28.38 | 1734 |
| 2025-10-30 | 62.32 | $28.37 | 148 |
| 2025-10-29 | 64.00 | $28.38 | 3000 |
| 2025-10-28 | 69.34 | $28.41 | 600 |
| 2025-10-27 | 68.51 | $28.40 | 1300 |
| 2025-10-24 | 67.67 | $28.39 | 9025 |
| 2025-10-23 | 64.06 | $28.35 | 6000 |
| 2025-10-22 | 64.06 | $28.35 | 2900 |
| 2025-10-21 | 65.72 | $28.36 | 2636 |
| 2025-10-20 | 65.72 | $28.36 | 1446 |
| 2025-10-17 | 63.14 | $28.33 | 600 |
| 2025-10-16 | 60.30 | $28.30 | 13396 |
| 2025-10-15 | 57.17 | $28.27 | 13400 |
| 2025-10-14 | 63.52 | $28.31 | 4222 |
| 2025-10-13 | 63.52 | $28.31 | 6020 |
| 2025-10-10 | 59.46 | $28.27 | 1400 |
| 2025-10-09 | 68.52 | $28.32 | 2100 |
| 2025-10-08 | 68.52 | $28.32 | 5129 |
| 2025-10-07 | 68.52 | $28.32 | 5600 |
| 2025-10-06 | 64.84 | $28.28 | 10600 |
| 2025-10-03 | 72.93 | $28.32 | 3117 |
| 2025-10-02 | 72.11 | $28.31 | 3741 |
| 2025-10-01 | 72.11 | $28.31 | 416 |
| 2025-09-30 | 70.48 | $28.29 | 500 |
| 2025-09-29 | 69.64 | $28.28 | 42000 |
| 2025-09-26 | 68.79 | $28.27 | 1100 |
| 2025-09-25 | 67.05 | $28.25 | 1722 |
| 2025-09-24 | 66.15 | $28.24 | 1215 |
| 2025-09-23 | 69.76 | $28.26 | 2400 |
| 2025-09-22 | 73.58 | $28.28 | 4713 |
| 2025-09-19 | 72.87 | $28.27 | 2805 |
| 2025-09-18 | 70.64 | $28.24 | 4620 |
| 2025-09-17 | 69.86 | $28.23 | 14000 |
| 2025-09-16 | 71.68 | $28.24 | 500 |
| 2025-09-15 | 71.68 | $28.24 | 4700 |
| 2025-09-12 | 68.74 | $28.20 | 9100 |
| 2025-09-11 | 72.30 | $28.22 | 13221 |
| 2025-09-10 | 71.60 | $28.21 | 4220 |
| 2025-09-09 | 70.90 | $28.20 | 3037 |
| 2025-09-08 | 69.48 | $28.18 | 3700 |
| 2025-09-05 | 69.48 | $28.18 | 3000 |
| 2025-09-04 | 68.79 | $28.17 | 4603 |
| 2025-09-03 | 66.64 | $28.14 | 4537 |
| 2025-09-02 | 65.89 | $28.13 | 11546 |
| 2025-08-29 | 67.32 | $28.14 | 2827 |
| 2025-08-28 | 67.32 | $28.14 | 25314 |
| 2025-08-27 | 63.78 | $28.09 | 2696 |
| 2025-08-26 | 63.78 | $28.09 | 2700 |
| 2025-08-25 | 65.05 | $28.10 | 6207 |
| 2025-08-22 | 67.61 | $28.12 | 1700 |
| 2025-08-21 | 60.16 | $28.02 | 5131 |
| 2025-08-20 | 67.54 | $28.07 | 2509 |
| 2025-08-19 | 65.95 | $28.05 | 836 |
| 2025-08-18 | 69.17 | $28.07 | 5030 |
| 2025-08-15 | 69.17 | $28.07 | 1900 |
| 2025-08-14 | 70.72 | $28.08 | 1638 |
| 2025-08-13 | 70.72 | $28.08 | 3920 |
| 2025-08-12 | 68.83 | $28.05 | 7700 |
| 2025-08-11 | 68.17 | $28.04 | 6700 |
| 2025-08-08 | 66.85 | $28.02 | 5211 |
| 2025-08-07 | 64.77 | $27.99 | 5211 |
| 2025-08-06 | 66.08 | $28.00 | 7500 |
| 2025-08-05 | 65.42 | $27.99 | 12418 |
| 2025-08-04 | 67.96 | $28.01 | 9418 |
| 2025-08-01 | 64.70 | $27.96 | 14849 |
| 2025-07-31 | 64.70 | $27.96 | 8922 |
| 2025-07-30 | 65.91 | $27.97 | 8521 |
| 2025-07-29 | 68.33 | $27.99 | 2600 |
| 2025-07-28 | 67.77 | $27.98 | 6416 |
| 2025-07-25 | 66.64 | $27.96 | 800 |
| 2025-07-24 | 66.64 | $27.96 | 3106 |
| 2025-07-23 | 62.51 | $27.89 | 4900 |
| 2025-07-22 | 68.25 | $27.94 | 500 |
| 2025-07-21 | 67.10 | $27.92 | 22424 |
| 2025-07-18 | 68.28 | $27.93 | 8100 |
| 2025-07-17 | 66.61 | $27.90 | 2300 |
| 2025-07-16 | 66.61 | $27.90 | 9022 |
| 2025-07-15 | 66.08 | $27.89 | 3422 |
| 2025-07-14 | 66.08 | $27.89 | 507 |
| 2025-07-11 | 66.08 | $27.89 | 1221 |
| 2025-07-10 | 67.00 | $27.90 | 5412 |
| 2025-07-09 | 66.10 | $27.88 | 10118 |
| 2025-07-08 | 65.20 | $27.86 | 11020 |
| 2025-07-07 | 64.76 | $27.85 | 2700 |
| 2025-07-03 | 68.06 | $27.89 | 65527 |
| 2025-07-02 | 67.27 | $27.87 | 65527 |
| 2025-07-01 | 66.87 | $27.86 | 4806 |
| 2025-06-30 | 67.64 | $27.87 | 7462 |
| 2025-06-27 | 66.55 | $27.84 | 7600 |
| 2025-06-26 | 65.82 | $27.82 | 7638 |
| 2025-06-25 | 64.72 | $27.79 | 3342 |
| 2025-06-24 | 66.06 | $27.81 | 15840 |
| 2025-06-23 | 63.93 | $27.75 | 14400 |
| 2025-06-20 | 62.03 | $27.70 | 5139 |
| 2025-06-18 | 60.86 | $27.67 | 2100 |
| 2025-06-17 | 63.99 | $27.72 | 12400 |
| 2025-06-16 | 63.63 | $27.71 | 1000 |
| 2025-06-13 | 62.94 | $27.69 | 5146 |
| 2025-06-12 | 64.10 | $27.71 | 2723 |
| 2025-06-11 | 63.78 | $27.70 | 26348 |
| 2025-06-10 | 63.47 | $27.69 | 6610 |
| 2025-06-09 | 63.18 | $27.68 | 12830 |
| 2025-06-06 | 63.67 | $27.69 | 1418 |
| 2025-06-05 | 62.85 | $27.66 | 5400 |
| 2025-06-04 | 62.85 | $27.66 | 6400 |
| 2025-06-03 | 62.59 | $27.65 | 10020 |
| 2025-06-02 | 61.59 | $27.61 | 4500 |
| 2025-05-30 | 61.34 | $27.60 | 2420 |
| 2025-05-29 | 62.10 | $27.62 | 11648 |
| 2025-05-28 | 61.65 | $27.60 | 7200 |
| 2025-05-27 | 61.21 | $27.58 | 11400 |
| 2025-05-23 | 60.58 | $27.55 | 3600 |
| 2025-05-22 | 60.37 | $27.54 | 2800 |
| 2025-05-21 | 60.98 | $27.56 | 5845 |
| 2025-05-20 | 62.47 | $27.61 | 5114 |
| 2025-05-19 | 62.47 | $27.61 | 8800 |
| 2025-05-16 | 62.30 | $27.60 | 31347 |
| 2025-05-15 | 62.14 | $27.59 | 7205 |
| 2025-05-14 | 61.05 | $27.52 | 2309 |
| 2025-05-13 | 61.53 | $27.54 | 39703 |
| 2025-05-12 | 60.79 | $27.49 | 13806 |
| 2025-05-09 | 59.46 | $27.40 | 10425 |
| 2025-05-08 | 59.46 | $27.40 | 16300 |
| 2025-05-07 | 59.46 | $27.40 | 11000 |
| 2025-05-06 | 59.46 | $27.40 | 20600 |
| 2025-05-05 | 59.83 | $27.42 | 59700 |
| 2025-05-02 | 60.01 | $27.43 | 53200 |
| 2025-05-01 | 59.78 | $27.41 | 131900 |
| 2025-04-30 | 59.35 | $27.37 | 194933 |
| 2025-04-29 | 57.50 | $27.20 | 39147 |
| 2025-04-28 | 56.61 | $27.12 | 14000 |
| 2025-04-25 | 55.40 | $27.01 | 5332 |
| 2025-04-24 | 53.50 | $26.84 | 11100 |
| 2025-04-23 | 48.99 | $26.47 | 5521 |
| 2025-04-22 | 44.28 | $26.13 | 2434 |
| 2025-04-21 | 37.14 | $25.69 | 13000 |
| 2025-04-17 | 42.55 | $26.15 | 12930 |
| 2025-04-16 | 42.21 | $26.13 | 5200 |
| 2025-04-15 | 47.85 | $26.54 | 35900 |
| 2025-04-14 | 48.15 | $26.56 | 5100 |
| 2025-04-11 | 46.41 | $26.45 | 7027 |
| 2025-04-10 | 43.62 | $26.28 | 3920 |
| 2025-04-09 | 49.69 | $26.70 | 66421 |
| 2025-04-08 | 25.19 | $25.66 | 8300 |
| 2025-04-07 | 26.12 | $25.74 | 267628 |
| 2025-04-04 | 27.44 | $25.85 | 59000 |
| 2025-04-03 | 36.98 | $26.44 | 24500 |
| 2025-04-02 | 54.31 | $27.01 | 19400 |
| 2025-04-01 | 51.27 | $26.93 | 30627 |
| 2025-03-31 | 49.26 | $26.88 | 83400 |
| 2025-03-28 | 47.20 | $26.83 | 1700 |
| 2025-03-27 | 54.35 | $27.00 | 3520 |
| 2025-03-26 | 54.35 | $27.00 | 9141 |
| 2025-03-25 | 57.10 | $27.06 | 7300 |
| 2025-03-24 | 56.75 | $27.05 | 4001 |
| 2025-03-21 | 51.95 | $26.92 | 3607 |
| 2025-03-20 | 50.75 | $26.89 | 6800 |
| 2025-03-19 | 51.16 | $26.90 | 3538 |
| 2025-03-18 | 46.72 | $26.79 | 7314 |
| 2025-03-17 | 51.58 | $26.91 | 1122 |
| 2025-03-14 | 46.76 | $26.80 | 4814 |
| 2025-03-13 | 35.05 | $26.59 | 6245 |
| 2025-03-12 | 40.72 | $26.73 | 3400 |
| 2025-03-11 | 38.00 | $26.69 | 2842 |
| 2025-03-10 | 39.28 | $26.72 | 20012 |
| 2025-03-07 | 48.04 | $26.89 | 2247 |
| 2025-03-06 | 46.71 | $26.87 | 4000 |
| 2025-03-05 | 51.73 | $26.95 | 2500 |
| 2025-03-04 | 47.00 | $26.88 | 3625 |
| 2025-03-03 | 49.64 | $26.92 | 13726 |
| 2025-02-28 | 61.07 | $27.06 | 9622 |
| 2025-02-27 | 54.70 | $26.97 | 3400 |
| 2025-02-26 | 58.76 | $27.01 | 4300 |
| 2025-02-25 | 56.46 | $26.98 | 4305 |
| 2025-02-24 | 61.93 | $27.03 | 6914 |
| 2025-02-21 | 59.70 | $27.00 | 3700 |
| 2025-02-20 | 67.17 | $27.06 | 4400 |
| 2025-02-19 | 68.52 | $27.07 | 3143 |
| 2025-02-18 | 65.91 | $27.03 | 3220 |
| 2025-02-14 | 67.23 | $27.04 | 2322 |
| 2025-02-13 | 65.93 | $27.02 | 436 |
| 2025-02-12 | 64.59 | $27.00 | 400 |
| 2025-02-11 | 63.22 | $26.98 | 2100 |
| 2025-02-10 | 62.53 | $26.97 | 8411 |
| 2025-02-07 | 62.53 | $26.97 | 9600 |
| 2025-02-06 | 61.88 | $26.96 | 11300 |
| 2025-02-05 | 61.25 | $26.95 | 2000 |
| 2025-02-04 | 61.25 | $26.95 | 5500 |
| 2025-02-03 | 58.78 | $26.91 | 7510 |
| 2025-01-31 | 62.57 | $26.95 | 6000 |
| 2025-01-30 | 62.57 | $26.95 | 2613 |
| 2025-01-29 | 62.02 | $26.94 | 54000 |
| 2025-01-28 | 60.92 | $26.92 | 1727 |
| 2025-01-27 | 58.65 | $26.88 | 5300 |
| 2025-01-24 | 66.97 | $26.97 | 7100 |
| 2025-01-23 | 65.42 | $26.94 | 5849 |
| 2025-01-22 | 64.89 | $26.93 | 5301 |
| 2025-01-21 | 64.38 | $26.92 | 2200 |
| 2025-01-17 | 62.84 | $26.89 | 10100 |
| 2025-01-16 | 58.89 | $26.82 | 7636 |
| 2025-01-15 | 62.49 | $26.86 | 7523 |
| 2025-01-14 | 57.56 | $26.78 | 5104 |
| 2025-01-13 | 56.19 | $26.76 | 9844 |
| 2025-01-10 | 52.55 | $26.71 | 12708 |
| 2025-01-08 | 60.14 | $26.79 | 4527 |
| 2025-01-07 | 59.44 | $26.78 | 2300 |
| 2025-01-06 | 61.48 | $26.80 | 26740 |
| 2025-01-03 | 60.84 | $26.79 | 11820 |
| 2025-01-02 | 59.57 | $26.77 | 16816 |
| 2024-12-31 | 54.68 | $26.70 | 2200 |
| 2024-12-30 | 58.52 | $26.74 | 15324 |
| 2024-12-27 | 61.61 | $26.77 | 1729 |
| 2024-12-26 | 60.96 | $26.76 | 1800 |
| 2024-12-24 | 61.96 | $26.77 | 1700 |
| 2024-12-23 | 60.74 | $26.75 | 8300 |
| 2024-12-20 | 55.26 | $26.67 | 22120 |
| 2024-12-19 | 52.93 | $26.64 | 2733 |
| 2024-12-18 | 53.82 | $26.65 | 11437 |
| 2024-12-17 | 60.59 | $26.72 | 3000 |
| 2024-12-16 | 65.04 | $26.76 | 4700 |
| 2024-12-13 | 62.42 | $26.72 | 12700 |
| 2024-12-12 | 61.03 | $26.70 | 6300 |
| 2024-12-11 | 63.25 | $26.72 | 6645 |
| 2024-12-10 | 61.25 | $26.69 | 4848 |
| 2024-12-09 | 64.60 | $26.72 | 21530 |
| 2024-12-06 | 65.73 | $26.73 | 2200 |
| 2024-12-05 | 65.73 | $26.73 | 11711 |
| 2024-12-04 | 66.80 | $26.74 | 1100 |
| 2024-12-03 | 65.19 | $26.71 | 5700 |
| 2024-12-02 | 62.31 | $26.66 | 11806 |
| 2024-11-29 | 66.50 | $26.70 | 910 |
| 2024-11-27 | 62.95 | $26.64 | 7200 |
| 2024-11-26 | 64.02 | $26.65 | 3400 |
| 2024-11-25 | 64.02 | $26.65 | 12544 |
| 2024-11-22 | 62.88 | $26.63 | 11300 |
| 2024-11-21 | 59.19 | $26.57 | 4818 |
| 2024-11-20 | 64.25 | $26.62 | 4442 |
| 2024-11-19 | 61.09 | $26.57 | 4533 |
| 2024-11-18 | 64.33 | $26.60 | 3441 |
| 2024-11-15 | 61.06 | $26.55 | 3500 |
| 2024-11-14 | 66.88 | $26.60 | 18400 |
| 2024-11-13 | 68.12 | $26.61 | 145142 |
| 2024-11-12 | 68.12 | $26.61 | 3400 |
| 2024-11-11 | 69.27 | $26.62 | 8300 |
| 2024-11-08 | 68.25 | $26.60 | 6800 |
| 2024-11-07 | 65.53 | $26.55 | 4300 |
| 2024-11-06 | 64.96 | $26.54 | 7800 |
| 2024-11-05 | 58.41 | $26.44 | 3910 |
| 2024-11-04 | 57.66 | $26.43 | 10805 |
| 2024-11-01 | 57.66 | $26.43 | 38400 |
| 2024-10-31 | 56.96 | $26.42 | 3600 |
| 2024-10-30 | 62.90 | $26.48 | 3324 |
| 2024-10-29 | 62.90 | $26.48 | 2200 |
| 2024-10-28 | 62.90 | $26.48 | 6900 |
| 2024-10-25 | 61.16 | $26.45 | 7602 |
| 2024-10-24 | 59.98 | $26.43 | 3900 |
| 2024-10-23 | 59.98 | $26.43 | 7700 |
| 2024-10-22 | 61.68 | $26.45 | 6022 |
| 2024-10-21 | 63.39 | $26.47 | 3441 |
| 2024-10-18 | 61.88 | $26.44 | 2000 |
| 2024-10-17 | 64.39 | $26.47 | 3900 |
| 2024-10-16 | 62.46 | $26.43 | 5056 |
| 2024-10-15 | 60.42 | $26.39 | 10412 |
| 2024-10-14 | 67.38 | $26.47 | 7538 |
| 2024-10-11 | 62.21 | $26.37 | 11134 |
| 2024-10-10 | 63.16 | $26.38 | 11045 |
| 2024-10-09 | 62.06 | $26.36 | 8400 |
| 2024-10-08 | 60.38 | $26.33 | 207100 |
| 2024-10-07 | 58.63 | $26.30 | 12820 |
| 2024-10-04 | 60.31 | $26.32 | 7500 |
| 2024-10-03 | 58.62 | $26.29 | 12300 |
| 2024-10-02 | 60.25 | $26.31 | 22305 |
| 2024-10-01 | 59.72 | $26.30 | 35800 |
| 2024-09-30 | 64.65 | $26.36 | 3000 |
| 2024-09-27 | 67.28 | $26.39 | 11400 |
| 2024-09-26 | 67.28 | $26.39 | 10800 |
| 2024-09-25 | 68.98 | $26.41 | 14000 |
| 2024-09-24 | 68.22 | $26.39 | 5700 |
| 2024-09-23 | 66.25 | $26.34 | 79509 |
| 2024-09-20 | 65.44 | $26.32 | 921 |
| 2024-09-19 | 65.04 | $26.31 | 14019 |
| 2024-09-18 | 61.68 | $26.23 | 4700 |
| 2024-09-17 | 63.12 | $26.25 | 1457 |
| 2024-09-16 | 61.85 | $26.22 | 2923 |
| 2024-09-13 | 62.53 | $26.23 | 7428 |
| 2024-09-12 | 61.73 | $26.21 | 4028 |
| 2024-09-11 | 58.34 | $26.13 | 6200 |
| 2024-09-10 | 56.51 | $26.09 | 12400 |
| 2024-09-09 | 54.62 | $26.05 | 14211 |
| 2024-09-06 | 53.66 | $26.03 | 19943 |
| 2024-09-05 | 57.10 | $26.09 | 22209 |
| 2024-09-04 | 56.21 | $26.07 | 22805 |
| 2024-09-03 | 59.12 | $26.12 | 20600 |
| 2024-08-30 | 63.48 | $26.19 | 4600 |
| 2024-08-29 | 60.30 | $26.11 | 16614 |
| 2024-08-28 | 62.23 | $26.14 | 4934 |
| 2024-08-27 | 65.56 | $26.19 | 2400 |
| 2024-08-26 | 64.10 | $26.15 | 5818 |
| 2024-08-23 | 65.42 | $26.17 | 2600 |
| 2024-08-22 | 62.09 | $26.08 | 1243 |
| 2024-08-21 | 67.58 | $26.16 | 9014 |
| 2024-08-20 | 66.52 | $26.13 | 2534 |
| 2024-08-19 | 66.52 | $26.13 | 12329 |
| 2024-08-16 | 63.29 | $26.04 | 22526 |
| 2024-08-15 | 64.61 | $26.06 | 36200 |
| 2024-08-14 | 61.98 | $25.99 | 9700 |
| 2024-08-13 | 61.19 | $25.97 | 90900 |
| 2024-08-12 | 54.52 | $25.82 | 31927 |
| 2024-08-09 | 57.00 | $25.86 | 105600 |
| 2024-08-08 | 55.06 | $25.82 | 37100 |
| 2024-08-07 | 48.41 | $25.70 | 234300 |
| 2024-08-06 | 45.20 | $25.65 | 1.2M |
| 2024-08-05 | 48.65 | $25.71 | 350200 |
| 2024-08-02 | 53.15 | $25.78 | 11300 |
| 2024-08-01 | 58.26 | $25.85 | 15549 |
| 2024-07-31 | 64.13 | $25.92 | 33910 |
| 2024-07-30 | 58.45 | $25.82 | 9500 |
| 2024-07-29 | 61.21 | $25.85 | 20342 |
| 2024-07-26 | 61.21 | $25.85 | 19225 |
| 2024-07-25 | 55.53 | $25.76 | 3000 |
| 2024-07-24 | 58.23 | $25.79 | 17832 |
| 2024-07-23 | 71.45 | $25.91 | 4000 |
| 2024-07-22 | 70.38 | $25.89 | 9319 |
| 2024-07-19 | 68.72 | $25.86 | 69811 |
| 2024-07-18 | 72.59 | $25.89 | 10334 |
| 2024-07-17 | 75.27 | $25.91 | 22598 |
| 2024-07-16 | 80.96 | $25.95 | 21321 |
| 2024-07-15 | 80.96 | $25.95 | 10854 |
| 2024-07-12 | 80.29 | $25.93 | 8652 |
| 2024-07-11 | 79.25 | $25.90 | 35373 |
| 2024-07-10 | 80.60 | $25.91 | 10250 |
| 2024-07-09 | 79.25 | $25.87 | 34991 |
| 2024-07-08 | 78.91 | $25.86 | 16513 |
| 2024-07-05 | 78.57 | $25.85 | 15703 |
| 2024-07-03 | 75.98 | $25.78 | 22810 |
| 2024-07-02 | 75.59 | $25.77 | 33411 |
| 2024-07-01 | 73.49 | $25.72 | 495319 |
| 2024-06-28 | 72.13 | $25.69 | 126367 |
| 2024-06-27 | 73.33 | $25.70 | 25838 |
| 2024-06-26 | 72.90 | $25.69 | 60193 |
| 2024-06-25 | 72.48 | $25.68 | 26300 |
| 2024-06-24 | 71.65 | $25.66 | 17230 |
| 2024-06-21 | 76.00 | $25.70 | 73302 |
| 2024-06-20 | 78.26 | $25.72 | 181449 |
| 2024-06-18 | 79.38 | $25.73 | 61465 |
| 2024-06-17 | 78.29 | $25.69 | 7025 |
| 2024-06-14 | 76.25 | $25.63 | 16836 |
| 2024-06-13 | 76.77 | $25.63 | 10997 |
| 2024-06-12 | 76.46 | $25.63 | 72085 |
| 2024-06-11 | 73.15 | $25.53 | 32923 |
| 2024-06-10 | 74.19 | $25.54 | 18126 |
| 2024-06-07 | 73.83 | $25.53 | 13065 |
| 2024-06-06 | 77.93 | $25.57 | 58737 |
| 2024-06-05 | 77.18 | $25.55 | 65470 |
| 2024-06-04 | 74.81 | $25.47 | 34806 |
| 2024-06-03 | 74.04 | $25.45 | 31526 |
| 2024-05-31 | 73.25 | $25.43 | 11610 |
| 2024-05-30 | 72.27 | $25.40 | 11350 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-40.00
2026-07-24
Close Price
$29.29
Vol: 400
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-29.52
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -40.00 | $29.29 | 400 |
| 2026-07-23 | -42.86 | $29.28 | 418 |
| 2026-07-22 | -17.39 | $29.33 | 312 |
| 2026-07-21 | -17.39 | $29.33 | 14911 |
| 2026-07-20 | -69.39 | $29.29 | 2100 |
| 2026-07-17 | -65.31 | $29.31 | 1400 |
| 2026-07-16 | -61.22 | $29.33 | 200 |
| 2026-07-15 | -57.14 | $29.35 | 546 |
| 2026-07-14 | -59.18 | $29.34 | 2376 |
| 2026-07-13 | -67.35 | $29.30 | 100 |
| 2026-07-10 | -58.82 | $29.33 | 1500 |
| 2026-07-09 | -61.54 | $29.31 | 1400 |
| 2026-07-08 | -69.23 | $29.27 | 2623 |
| 2026-07-07 | -65.38 | $29.29 | 800 |
| 2026-07-06 | -61.54 | $29.31 | 3800 |
| 2026-07-02 | -67.31 | $29.28 | 600 |
| 2026-07-01 | -71.15 | $29.26 | 3233 |
| 2026-06-30 | -71.15 | $29.26 | 1642 |
| 2026-06-29 | -86.54 | $29.18 | 6100 |
| 2026-06-26 | -84.62 | $29.19 | 100 |
| 2026-06-25 | -88.46 | $29.17 | 5538 |
| 2026-06-24 | -88.46 | $29.17 | 5811 |
| 2026-06-23 | -86.54 | $29.18 | 1131 |
| 2026-06-22 | -78.85 | $29.22 | 1248 |
| 2026-06-18 | -55.17 | $29.24 | 1615 |
| 2026-06-17 | -75.86 | $29.18 | 3941 |
| 2026-06-16 | -37.93 | $29.29 | 1408 |
| 2026-06-15 | -41.38 | $29.28 | 3029 |
| 2026-06-12 | -55.17 | $29.24 | 13600 |
| 2026-06-11 | -62.07 | $29.22 | 5120 |
| 2026-06-10 | -86.21 | $29.15 | 1608 |
| 2026-06-09 | -71.43 | $29.20 | 4405 |
| 2026-06-08 | -65.52 | $29.21 | 4900 |
| 2026-06-05 | -65.52 | $29.21 | 11300 |
| 2026-06-04 | -40.00 | $29.28 | 10985 |
| 2026-06-03 | -37.50 | $29.28 | 3300 |
| 2026-06-02 | -28.95 | $29.29 | 5248 |
| 2026-06-01 | -60.32 | $29.27 | 5628 |
| 2026-05-29 | -57.14 | $29.29 | 16100 |
| 2026-05-28 | -61.90 | $29.26 | 2519 |
| 2026-05-27 | -66.67 | $29.23 | 17341 |
| 2026-05-26 | -60.61 | $29.25 | 7700 |
| 2026-05-22 | -66.67 | $29.21 | 918 |
| 2026-05-21 | -71.21 | $29.18 | 2500 |
| 2026-05-20 | -71.21 | $29.18 | 7000 |
| 2026-05-19 | -74.24 | $29.16 | 9100 |
| 2026-05-18 | -74.24 | $29.16 | 22924 |
| 2026-05-15 | -73.13 | $29.16 | 11600 |
| 2026-05-14 | -68.66 | $29.19 | 15101 |
| 2026-05-13 | -71.64 | $29.17 | 3200 |
| 2026-05-12 | -71.64 | $29.17 | 11900 |
| 2026-05-11 | -71.64 | $29.17 | 34922 |
| 2026-05-08 | -72.46 | $29.15 | 6935 |
| 2026-05-07 | -78.26 | $29.11 | 5600 |
| 2026-05-06 | -75.71 | $29.12 | 9302 |
| 2026-05-05 | -73.61 | $29.12 | 33800 |
| 2026-05-04 | -74.36 | $29.07 | 23631 |
| 2026-05-01 | -11.11 | $29.11 | 67444 |
| 2026-04-30 | -16.67 | $29.07 | 15201 |
| 2026-04-29 | -29.17 | $29.04 | 1200 |
| 2026-04-28 | -19.35 | $29.05 | 2836 |
| 2026-04-27 | -22.22 | $29.03 | 1627 |
| 2026-04-24 | -16.67 | $29.05 | 1404 |
| 2026-04-23 | -27.78 | $29.01 | 900 |
| 2026-04-22 | -13.89 | $29.06 | 900 |
| 2026-04-21 | -14.71 | $29.04 | 700 |
| 2026-04-20 | -11.76 | $29.05 | 3743 |
| 2026-04-17 | -5.88 | $29.07 | 17714 |
| 2026-04-16 | -23.53 | $29.01 | 1102 |
| 2026-04-15 | -23.53 | $29.01 | 3000 |
| 2026-04-14 | -17.65 | $29.03 | 805 |
| 2026-04-13 | 0.00 | $29.00 | 4405 |
| 2026-04-10 | -4.00 | $28.99 | 340 |
| 2026-04-09 | -16.00 | $28.96 | 400 |
| 2026-04-08 | 0.00 | $28.95 | 700 |
| 2026-04-07 | -10.00 | $28.93 | 2600 |
| 2026-04-06 | 0.00 | $28.95 | 2043 |
| 2026-04-02 | -16.67 | $28.89 | 2043 |
| 2026-04-01 | -5.56 | $28.91 | 4800 |
| 2026-03-31 | -33.33 | $28.86 | 21402 |
| 2026-03-30 | -83.33 | $28.77 | 4400 |
| 2026-03-27 | -83.33 | $28.77 | 4600 |
| 2026-03-26 | -66.67 | $28.80 | 600 |
| 2026-03-25 | -27.78 | $28.87 | 3011 |
| 2026-03-24 | -61.11 | $28.81 | 1241 |
| 2026-03-23 | -22.22 | $28.88 | 537 |
| 2026-03-20 | -66.67 | $28.80 | 1200 |
| 2026-03-19 | -44.44 | $28.84 | 3200 |
| 2026-03-18 | -44.44 | $28.84 | 416 |
| 2026-03-17 | -27.78 | $28.87 | 400 |
| 2026-03-16 | -52.63 | $28.82 | 1543 |
| 2026-03-13 | -55.56 | $28.81 | 11649 |
| 2026-03-12 | -46.67 | $28.81 | 2600 |
| 2026-03-11 | -26.67 | $28.84 | 1206 |
| 2026-03-10 | -46.67 | $28.81 | 4800 |
| 2026-03-09 | -42.86 | $28.81 | 745 |
| 2026-03-06 | -43.75 | $28.80 | 433 |
| 2026-03-05 | -38.89 | $28.80 | 8325 |
| 2026-03-04 | -16.67 | $28.84 | 1418 |
| 2026-03-03 | -22.22 | $28.83 | 1317 |
| 2026-03-02 | -16.67 | $28.84 | 1427 |
| 2026-02-27 | -22.22 | $28.83 | 2100 |
| 2026-02-26 | -17.65 | $28.83 | 210 |
| 2026-02-25 | -11.76 | $28.84 | 1530 |
| 2026-02-24 | -29.41 | $28.81 | 211 |
| 2026-02-23 | -52.94 | $28.77 | 5563 |
| 2026-02-20 | -29.41 | $28.81 | 5647 |
| 2026-02-19 | -38.89 | $28.79 | 400 |
| 2026-02-18 | -28.57 | $28.80 | 1600 |
| 2026-02-17 | -38.10 | $28.78 | 500 |
| 2026-02-13 | -38.10 | $28.78 | 2000 |
| 2026-02-12 | -47.62 | $28.76 | 9906 |
| 2026-02-11 | -27.78 | $28.78 | 5890 |
| 2026-02-10 | -22.22 | $28.79 | 5900 |
| 2026-02-09 | -7.14 | $28.78 | 2100 |
| 2026-02-06 | -14.29 | $28.77 | 4504 |
| 2026-02-05 | -46.67 | $28.72 | 5740 |
| 2026-02-04 | -46.67 | $28.72 | 11000 |
| 2026-02-03 | -26.32 | $28.74 | 2400 |
| 2026-02-02 | -31.58 | $28.73 | 16800 |
| 2026-01-30 | -26.32 | $28.74 | 6700 |
| 2026-01-29 | -26.32 | $28.74 | 6500 |
| 2026-01-28 | -21.05 | $28.75 | 2200 |
| 2026-01-27 | -10.00 | $28.75 | 7400 |
| 2026-01-26 | -30.00 | $28.71 | 2700 |
| 2026-01-23 | -20.00 | $28.73 | 800 |
| 2026-01-22 | -11.76 | $28.72 | 3500 |
| 2026-01-21 | -26.67 | $28.68 | 17500 |
| 2026-01-20 | -29.41 | $28.67 | 1921 |
| 2026-01-16 | -14.29 | $28.69 | 11800 |
| 2026-01-15 | -17.39 | $28.68 | 4900 |
| 2026-01-14 | -16.67 | $28.68 | 500 |
| 2026-01-13 | -16.67 | $28.68 | 3279 |
| 2026-01-12 | -16.67 | $28.68 | 3300 |
| 2026-01-09 | -16.67 | $28.68 | 8408 |
| 2026-01-08 | -13.04 | $28.67 | 2636 |
| 2026-01-07 | -17.39 | $28.66 | 13934 |
| 2026-01-06 | -17.39 | $28.66 | 4300 |
| 2026-01-05 | -9.52 | $28.65 | 11621 |
| 2026-01-02 | -14.29 | $28.64 | 9200 |
| 2025-12-31 | -18.18 | $28.63 | 11000 |
| 2025-12-30 | -13.64 | $28.63 | 4949 |
| 2025-12-29 | -9.09 | $28.64 | 2200 |
| 2025-12-26 | -6.06 | $28.64 | 10200 |
| 2025-12-24 | -3.23 | $28.63 | 343 |
| 2025-12-23 | -12.90 | $28.60 | 4603 |
| 2025-12-22 | 0.00 | $28.60 | 2700 |
| 2025-12-19 | -6.45 | $28.58 | 545 |
| 2025-12-18 | -16.13 | $28.55 | 4500 |
| 2025-12-17 | 0.00 | $28.60 | 1000 |
| 2025-12-16 | -25.81 | $28.52 | 3127 |
| 2025-12-15 | -9.68 | $28.57 | 5600 |
| 2025-12-12 | -18.42 | $28.51 | 3402 |
| 2025-12-11 | -5.56 | $28.54 | 2800 |
| 2025-12-10 | -5.56 | $28.54 | 1400 |
| 2025-12-09 | -13.89 | $28.51 | 200 |
| 2025-12-08 | -22.22 | $28.48 | 800 |
| 2025-12-05 | -13.89 | $28.51 | 6400 |
| 2025-12-04 | -25.00 | $28.47 | 1607 |
| 2025-12-03 | -16.67 | $28.50 | 4316 |
| 2025-12-02 | -26.47 | $28.45 | 545 |
| 2025-12-01 | -17.65 | $28.48 | 2009 |
| 2025-11-28 | 0.00 | $28.49 | 12657 |
| 2025-11-26 | -7.41 | $28.45 | 12700 |
| 2025-11-25 | -5.56 | $28.43 | 1044 |
| 2025-11-24 | -6.94 | $28.42 | 2810 |
| 2025-11-21 | -15.07 | $28.37 | 5017 |
| 2025-11-20 | -21.92 | $28.32 | 5017 |
| 2025-11-19 | -13.70 | $28.38 | 9607 |
| 2025-11-18 | -23.29 | $28.31 | 3800 |
| 2025-11-17 | -20.55 | $28.33 | 3400 |
| 2025-11-14 | -16.44 | $28.36 | 8600 |
| 2025-11-13 | -16.44 | $28.36 | 12730 |
| 2025-11-12 | -6.85 | $28.43 | 2904 |
| 2025-11-11 | -5.48 | $28.44 | 3000 |
| 2025-11-10 | -6.85 | $28.43 | 6900 |
| 2025-11-07 | -13.70 | $28.38 | 6905 |
| 2025-11-06 | -19.18 | $28.34 | 8000 |
| 2025-11-05 | -15.07 | $28.37 | 3000 |
| 2025-11-04 | -16.44 | $28.36 | 4507 |
| 2025-11-03 | -13.70 | $28.38 | 64832 |
| 2025-10-31 | -13.70 | $28.38 | 1734 |
| 2025-10-30 | -15.07 | $28.37 | 148 |
| 2025-10-29 | -13.70 | $28.38 | 3000 |
| 2025-10-28 | -25.93 | $28.41 | 600 |
| 2025-10-27 | -29.63 | $28.40 | 1300 |
| 2025-10-24 | -10.00 | $28.39 | 9025 |
| 2025-10-23 | -30.00 | $28.35 | 6000 |
| 2025-10-22 | -30.00 | $28.35 | 2900 |
| 2025-10-21 | -25.00 | $28.36 | 2636 |
| 2025-10-20 | -25.00 | $28.36 | 1446 |
| 2025-10-17 | -29.41 | $28.33 | 600 |
| 2025-10-16 | -47.06 | $28.30 | 13396 |
| 2025-10-15 | -61.11 | $28.27 | 13400 |
| 2025-10-14 | -35.00 | $28.31 | 4222 |
| 2025-10-13 | -35.00 | $28.31 | 6020 |
| 2025-10-10 | -52.38 | $28.27 | 1400 |
| 2025-10-09 | -21.43 | $28.32 | 2100 |
| 2025-10-08 | -21.43 | $28.32 | 5129 |
| 2025-10-07 | -21.43 | $28.32 | 5600 |
| 2025-10-06 | -35.71 | $28.28 | 10600 |
| 2025-10-03 | -8.33 | $28.32 | 3117 |
| 2025-10-02 | -12.50 | $28.31 | 3741 |
| 2025-10-01 | -4.55 | $28.31 | 416 |
| 2025-09-30 | -10.00 | $28.29 | 500 |
| 2025-09-29 | -13.33 | $28.28 | 42000 |
| 2025-09-26 | -16.67 | $28.27 | 1100 |
| 2025-09-25 | -23.33 | $28.25 | 1722 |
| 2025-09-24 | -26.67 | $28.24 | 1215 |
| 2025-09-23 | -20.00 | $28.26 | 2400 |
| 2025-09-22 | -13.33 | $28.28 | 4713 |
| 2025-09-19 | -16.67 | $28.27 | 2805 |
| 2025-09-18 | -26.67 | $28.24 | 4620 |
| 2025-09-17 | -29.03 | $28.23 | 14000 |
| 2025-09-16 | -14.81 | $28.24 | 500 |
| 2025-09-15 | -14.81 | $28.24 | 4700 |
| 2025-09-12 | -29.63 | $28.20 | 9100 |
| 2025-09-11 | -22.22 | $28.22 | 13221 |
| 2025-09-10 | -16.67 | $28.21 | 4220 |
| 2025-09-09 | -20.83 | $28.20 | 3037 |
| 2025-09-08 | -29.17 | $28.18 | 3700 |
| 2025-09-05 | -29.17 | $28.18 | 3000 |
| 2025-09-04 | -14.29 | $28.17 | 4603 |
| 2025-09-03 | -26.09 | $28.14 | 4537 |
| 2025-09-02 | -28.00 | $28.13 | 11546 |
| 2025-08-29 | -24.00 | $28.14 | 2827 |
| 2025-08-28 | -3.70 | $28.14 | 25314 |
| 2025-08-27 | -22.22 | $28.09 | 2696 |
| 2025-08-26 | -20.69 | $28.09 | 2700 |
| 2025-08-25 | -17.24 | $28.10 | 6207 |
| 2025-08-22 | -7.14 | $28.12 | 1700 |
| 2025-08-21 | -38.46 | $28.02 | 5131 |
| 2025-08-20 | -19.23 | $28.07 | 2509 |
| 2025-08-19 | -26.92 | $28.05 | 836 |
| 2025-08-18 | -19.23 | $28.07 | 5030 |
| 2025-08-15 | -19.23 | $28.07 | 1900 |
| 2025-08-14 | -12.00 | $28.08 | 1638 |
| 2025-08-13 | -4.35 | $28.08 | 3920 |
| 2025-08-12 | -9.52 | $28.05 | 7700 |
| 2025-08-11 | -14.29 | $28.04 | 6700 |
| 2025-08-08 | -23.81 | $28.02 | 5211 |
| 2025-08-07 | -36.36 | $27.99 | 5211 |
| 2025-08-06 | -31.82 | $28.00 | 7500 |
| 2025-08-05 | -36.36 | $27.99 | 12418 |
| 2025-08-04 | -25.00 | $28.01 | 9418 |
| 2025-08-01 | -45.83 | $27.96 | 14849 |
| 2025-07-31 | -45.83 | $27.96 | 8922 |
| 2025-07-30 | -38.46 | $27.97 | 8521 |
| 2025-07-29 | -29.63 | $27.99 | 2600 |
| 2025-07-28 | -10.00 | $27.98 | 6416 |
| 2025-07-25 | -20.00 | $27.96 | 800 |
| 2025-07-24 | -13.64 | $27.96 | 3106 |
| 2025-07-23 | -42.86 | $27.89 | 4900 |
| 2025-07-22 | -18.18 | $27.94 | 500 |
| 2025-07-21 | -22.22 | $27.92 | 22424 |
| 2025-07-18 | -15.63 | $27.93 | 8100 |
| 2025-07-17 | -25.00 | $27.90 | 2300 |
| 2025-07-16 | -25.00 | $27.90 | 9022 |
| 2025-07-15 | -17.86 | $27.89 | 3422 |
| 2025-07-14 | -17.86 | $27.89 | 507 |
| 2025-07-11 | -17.86 | $27.89 | 1221 |
| 2025-07-10 | -7.69 | $27.90 | 5412 |
| 2025-07-09 | -14.81 | $27.88 | 10118 |
| 2025-07-08 | -17.24 | $27.86 | 11020 |
| 2025-07-07 | -20.69 | $27.85 | 2700 |
| 2025-07-03 | -6.90 | $27.89 | 65527 |
| 2025-07-02 | -13.79 | $27.87 | 65527 |
| 2025-07-01 | -13.33 | $27.86 | 4806 |
| 2025-06-30 | -6.06 | $27.87 | 7462 |
| 2025-06-27 | -15.15 | $27.84 | 7600 |
| 2025-06-26 | -16.13 | $27.82 | 7638 |
| 2025-06-25 | -14.81 | $27.79 | 3342 |
| 2025-06-24 | -6.45 | $27.81 | 15840 |
| 2025-06-23 | -13.79 | $27.75 | 14400 |
| 2025-06-20 | -20.00 | $27.70 | 5139 |
| 2025-06-18 | -30.00 | $27.67 | 2100 |
| 2025-06-17 | -13.33 | $27.72 | 12400 |
| 2025-06-16 | -10.71 | $27.71 | 1000 |
| 2025-06-13 | -17.86 | $27.69 | 5146 |
| 2025-06-12 | -10.00 | $27.71 | 2723 |
| 2025-06-11 | -10.34 | $27.70 | 26348 |
| 2025-06-10 | -10.71 | $27.69 | 6610 |
| 2025-06-09 | -7.69 | $27.68 | 12830 |
| 2025-06-06 | -3.03 | $27.69 | 1418 |
| 2025-06-05 | -12.12 | $27.66 | 5400 |
| 2025-06-04 | -8.57 | $27.66 | 6400 |
| 2025-06-03 | -11.43 | $27.65 | 10020 |
| 2025-06-02 | -15.63 | $27.61 | 4500 |
| 2025-05-30 | -18.75 | $27.60 | 2420 |
| 2025-05-29 | -12.50 | $27.62 | 11648 |
| 2025-05-28 | -6.82 | $27.60 | 7200 |
| 2025-05-27 | -9.09 | $27.58 | 11400 |
| 2025-05-23 | -12.50 | $27.55 | 3600 |
| 2025-05-22 | -13.64 | $27.54 | 2800 |
| 2025-05-21 | -9.62 | $27.56 | 5845 |
| 2025-05-20 | -4.13 | $27.61 | 5114 |
| 2025-05-19 | -2.98 | $27.61 | 8800 |
| 2025-05-16 | -2.82 | $27.60 | 31347 |
| 2025-05-15 | -2.37 | $27.59 | 7205 |
| 2025-05-14 | -5.69 | $27.52 | 2309 |
| 2025-05-13 | -4.74 | $27.54 | 39703 |
| 2025-05-12 | -7.11 | $27.49 | 13806 |
| 2025-05-09 | -11.37 | $27.40 | 10425 |
| 2025-05-08 | -11.37 | $27.40 | 16300 |
| 2025-05-07 | -11.37 | $27.40 | 11000 |
| 2025-05-06 | -11.37 | $27.40 | 20600 |
| 2025-05-05 | -9.44 | $27.42 | 59700 |
| 2025-05-02 | -2.75 | $27.43 | 53200 |
| 2025-05-01 | -3.67 | $27.41 | 131900 |
| 2025-04-30 | -0.96 | $27.37 | 194933 |
| 2025-04-29 | -2.58 | $27.20 | 39147 |
| 2025-04-28 | -0.55 | $27.12 | 14000 |
| 2025-04-25 | -2.30 | $27.01 | 5332 |
| 2025-04-24 | -12.07 | $26.84 | 11100 |
| 2025-04-23 | -34.83 | $26.47 | 5521 |
| 2025-04-22 | -53.93 | $26.13 | 2434 |
| 2025-04-21 | -78.65 | $25.69 | 13000 |
| 2025-04-17 | -52.81 | $26.15 | 12930 |
| 2025-04-16 | -53.93 | $26.13 | 5200 |
| 2025-04-15 | -30.90 | $26.54 | 35900 |
| 2025-04-14 | -29.78 | $26.56 | 5100 |
| 2025-04-11 | -35.96 | $26.45 | 7027 |
| 2025-04-10 | -45.51 | $26.28 | 3920 |
| 2025-04-09 | -21.91 | $26.70 | 66421 |
| 2025-04-08 | -80.34 | $25.66 | 8300 |
| 2025-04-07 | -75.84 | $25.74 | 267628 |
| 2025-04-04 | -94.66 | $25.85 | 59000 |
| 2025-04-03 | -100.00 | $26.44 | 24500 |
| 2025-04-02 | -16.00 | $27.01 | 19400 |
| 2025-04-01 | -32.00 | $26.93 | 30627 |
| 2025-03-31 | -42.00 | $26.88 | 83400 |
| 2025-03-28 | -55.56 | $26.83 | 1700 |
| 2025-03-27 | -24.07 | $27.00 | 3520 |
| 2025-03-26 | -24.07 | $27.00 | 9141 |
| 2025-03-25 | -12.96 | $27.06 | 7300 |
| 2025-03-24 | -14.81 | $27.05 | 4001 |
| 2025-03-21 | -38.89 | $26.92 | 3607 |
| 2025-03-20 | -44.44 | $26.89 | 6800 |
| 2025-03-19 | -42.59 | $26.90 | 3538 |
| 2025-03-18 | -62.96 | $26.79 | 7314 |
| 2025-03-17 | -40.74 | $26.91 | 1122 |
| 2025-03-14 | -61.11 | $26.80 | 4814 |
| 2025-03-13 | -100.00 | $26.59 | 6245 |
| 2025-03-12 | -78.43 | $26.73 | 3400 |
| 2025-03-11 | -86.27 | $26.69 | 2842 |
| 2025-03-10 | -83.67 | $26.72 | 20012 |
| 2025-03-07 | -75.00 | $26.89 | 2247 |
| 2025-03-06 | -89.66 | $26.87 | 4000 |
| 2025-03-05 | -64.29 | $26.95 | 2500 |
| 2025-03-04 | -89.29 | $26.88 | 3625 |
| 2025-03-03 | -84.00 | $26.92 | 13726 |
| 2025-02-28 | -18.18 | $27.06 | 9622 |
| 2025-02-27 | -59.09 | $26.97 | 3400 |
| 2025-02-26 | -40.91 | $27.01 | 4300 |
| 2025-02-25 | -54.55 | $26.98 | 4305 |
| 2025-02-24 | -25.00 | $27.03 | 6914 |
| 2025-02-21 | -35.71 | $27.00 | 3700 |
| 2025-02-20 | -14.29 | $27.06 | 4400 |
| 2025-02-19 | -10.71 | $27.07 | 3143 |
| 2025-02-18 | -25.00 | $27.03 | 3220 |
| 2025-02-14 | -21.43 | $27.04 | 2322 |
| 2025-02-13 | -4.76 | $27.02 | 436 |
| 2025-02-12 | -13.64 | $27.00 | 400 |
| 2025-02-11 | -10.71 | $26.98 | 2100 |
| 2025-02-10 | -12.50 | $26.97 | 8411 |
| 2025-02-07 | -9.68 | $26.97 | 9600 |
| 2025-02-06 | -12.90 | $26.96 | 11300 |
| 2025-02-05 | -16.13 | $26.95 | 2000 |
| 2025-02-04 | -16.13 | $26.95 | 5500 |
| 2025-02-03 | -29.03 | $26.91 | 7510 |
| 2025-01-31 | -15.15 | $26.95 | 6000 |
| 2025-01-30 | -9.68 | $26.95 | 2613 |
| 2025-01-29 | -12.90 | $26.94 | 54000 |
| 2025-01-28 | -19.35 | $26.92 | 1727 |
| 2025-01-27 | -32.26 | $26.88 | 5300 |
| 2025-01-24 | -3.23 | $26.97 | 7100 |
| 2025-01-23 | -12.12 | $26.94 | 5849 |
| 2025-01-22 | -13.16 | $26.93 | 5301 |
| 2025-01-21 | -8.57 | $26.92 | 2200 |
| 2025-01-17 | -12.12 | $26.89 | 10100 |
| 2025-01-16 | -26.67 | $26.82 | 7636 |
| 2025-01-15 | 0.00 | $26.86 | 7523 |
| 2025-01-14 | -76.32 | $26.78 | 5104 |
| 2025-01-13 | -78.95 | $26.76 | 9844 |
| 2025-01-10 | -85.53 | $26.71 | 12708 |
| 2025-01-08 | -75.00 | $26.79 | 4527 |
| 2025-01-07 | -76.32 | $26.78 | 2300 |
| 2025-01-06 | -73.68 | $26.80 | 26740 |
| 2025-01-03 | -75.00 | $26.79 | 11820 |
| 2025-01-02 | -77.63 | $26.77 | 16816 |
| 2024-12-31 | -86.84 | $26.70 | 2200 |
| 2024-12-30 | -81.58 | $26.74 | 15324 |
| 2024-12-27 | -77.63 | $26.77 | 1729 |
| 2024-12-26 | -78.95 | $26.76 | 1800 |
| 2024-12-24 | -77.63 | $26.77 | 1700 |
| 2024-12-23 | -80.26 | $26.75 | 8300 |
| 2024-12-20 | -88.46 | $26.67 | 22120 |
| 2024-12-19 | -91.14 | $26.64 | 2733 |
| 2024-12-18 | -88.75 | $26.65 | 11437 |
| 2024-12-17 | -76.19 | $26.72 | 3000 |
| 2024-12-16 | -71.43 | $26.76 | 4700 |
| 2024-12-13 | -74.42 | $26.72 | 12700 |
| 2024-12-12 | -28.57 | $26.70 | 6300 |
| 2024-12-11 | -18.52 | $26.72 | 6645 |
| 2024-12-10 | -29.63 | $26.69 | 4848 |
| 2024-12-09 | -18.52 | $26.72 | 21530 |
| 2024-12-06 | -14.81 | $26.73 | 2200 |
| 2024-12-05 | -14.81 | $26.73 | 11711 |
| 2024-12-04 | -6.45 | $26.74 | 1100 |
| 2024-12-03 | -13.89 | $26.71 | 5700 |
| 2024-12-02 | -13.33 | $26.66 | 11806 |
| 2024-11-29 | 0.00 | $26.70 | 910 |
| 2024-11-27 | -20.00 | $26.64 | 7200 |
| 2024-11-26 | -16.67 | $26.65 | 3400 |
| 2024-11-25 | -10.71 | $26.65 | 12544 |
| 2024-11-22 | -11.54 | $26.63 | 11300 |
| 2024-11-21 | -34.62 | $26.57 | 4818 |
| 2024-11-20 | -15.38 | $26.62 | 4442 |
| 2024-11-19 | -34.62 | $26.57 | 4533 |
| 2024-11-18 | -23.08 | $26.60 | 3441 |
| 2024-11-15 | -42.31 | $26.55 | 3500 |
| 2024-11-14 | -23.08 | $26.60 | 18400 |
| 2024-11-13 | -19.23 | $26.61 | 145142 |
| 2024-11-12 | -13.79 | $26.61 | 3400 |
| 2024-11-11 | -7.14 | $26.62 | 8300 |
| 2024-11-08 | -14.29 | $26.60 | 6800 |
| 2024-11-07 | -20.00 | $26.55 | 4300 |
| 2024-11-06 | -17.39 | $26.54 | 7800 |
| 2024-11-05 | -47.62 | $26.44 | 3910 |
| 2024-11-04 | -47.83 | $26.43 | 10805 |
| 2024-11-01 | -40.74 | $26.43 | 38400 |
| 2024-10-31 | -44.44 | $26.42 | 3600 |
| 2024-10-30 | -22.22 | $26.48 | 3324 |
| 2024-10-29 | -22.22 | $26.48 | 2200 |
| 2024-10-28 | -22.22 | $26.48 | 6900 |
| 2024-10-25 | -33.33 | $26.45 | 7602 |
| 2024-10-24 | -40.74 | $26.43 | 3900 |
| 2024-10-23 | -40.74 | $26.43 | 7700 |
| 2024-10-22 | -33.33 | $26.45 | 6022 |
| 2024-10-21 | -13.04 | $26.47 | 3441 |
| 2024-10-18 | -26.09 | $26.44 | 2000 |
| 2024-10-17 | -13.04 | $26.47 | 3900 |
| 2024-10-16 | -30.43 | $26.43 | 5056 |
| 2024-10-15 | -39.29 | $26.39 | 10412 |
| 2024-10-14 | -3.85 | $26.47 | 7538 |
| 2024-10-11 | -36.00 | $26.37 | 11134 |
| 2024-10-10 | -19.05 | $26.38 | 11045 |
| 2024-10-09 | -21.43 | $26.36 | 8400 |
| 2024-10-08 | -21.43 | $26.33 | 207100 |
| 2024-10-07 | -28.57 | $26.30 | 12820 |
| 2024-10-04 | -23.26 | $26.32 | 7500 |
| 2024-10-03 | -30.23 | $26.29 | 12300 |
| 2024-10-02 | -25.58 | $26.31 | 22305 |
| 2024-10-01 | -27.91 | $26.30 | 35800 |
| 2024-09-30 | -13.95 | $26.36 | 3000 |
| 2024-09-27 | -6.98 | $26.39 | 11400 |
| 2024-09-26 | -6.98 | $26.39 | 10800 |
| 2024-09-25 | -2.33 | $26.41 | 14000 |
| 2024-09-24 | 0.00 | $26.39 | 5700 |
| 2024-09-23 | -7.89 | $26.34 | 79509 |
| 2024-09-20 | -8.33 | $26.32 | 921 |
| 2024-09-19 | -11.11 | $26.31 | 14019 |
| 2024-09-18 | -22.58 | $26.23 | 4700 |
| 2024-09-17 | -13.33 | $26.25 | 1457 |
| 2024-09-16 | -23.33 | $26.22 | 2923 |
| 2024-09-13 | -20.00 | $26.23 | 7428 |
| 2024-09-12 | 0.00 | $26.21 | 4028 |
| 2024-09-11 | -26.67 | $26.13 | 6200 |
| 2024-09-10 | -36.36 | $26.09 | 12400 |
| 2024-09-09 | -39.02 | $26.05 | 14211 |
| 2024-09-06 | -38.30 | $26.03 | 19943 |
| 2024-09-05 | -23.53 | $26.09 | 22209 |
| 2024-09-04 | -25.00 | $26.07 | 22805 |
| 2024-09-03 | -15.52 | $26.12 | 20600 |
| 2024-08-30 | -2.82 | $26.19 | 4600 |
| 2024-08-29 | -14.08 | $26.11 | 16614 |
| 2024-08-28 | -7.25 | $26.14 | 4934 |
| 2024-08-27 | 0.00 | $26.19 | 2400 |
| 2024-08-26 | -5.80 | $26.15 | 5818 |
| 2024-08-23 | 0.00 | $26.17 | 2600 |
| 2024-08-22 | -12.12 | $26.08 | 1243 |
| 2024-08-21 | 0.00 | $26.16 | 9014 |
| 2024-08-20 | -1.56 | $26.13 | 2534 |
| 2024-08-19 | 0.00 | $26.13 | 12329 |
| 2024-08-16 | -8.47 | $26.04 | 22526 |
| 2024-08-15 | 0.00 | $26.06 | 36200 |
| 2024-08-14 | 0.00 | $25.99 | 9700 |
| 2024-08-13 | -4.08 | $25.97 | 90900 |
| 2024-08-12 | -30.43 | $25.82 | 31927 |
| 2024-08-09 | -23.40 | $25.86 | 105600 |
| 2024-08-08 | -31.91 | $25.82 | 37100 |
| 2024-08-07 | -57.45 | $25.70 | 234300 |
| 2024-08-06 | -68.09 | $25.65 | 1.2M |
| 2024-08-05 | -55.32 | $25.71 | 350200 |
| 2024-08-02 | -73.08 | $25.78 | 11300 |
| 2024-08-01 | -57.14 | $25.85 | 15549 |
| 2024-07-31 | -22.73 | $25.92 | 33910 |
| 2024-07-30 | -62.50 | $25.82 | 9500 |
| 2024-07-29 | -41.38 | $25.85 | 20342 |
| 2024-07-26 | -41.38 | $25.85 | 19225 |
| 2024-07-25 | -72.41 | $25.76 | 3000 |
| 2024-07-24 | -62.07 | $25.79 | 17832 |
| 2024-07-23 | -19.35 | $25.91 | 4000 |
| 2024-07-22 | -25.81 | $25.89 | 9319 |
| 2024-07-19 | -35.48 | $25.86 | 69811 |
| 2024-07-18 | -25.81 | $25.89 | 10334 |
| 2024-07-17 | -19.35 | $25.91 | 22598 |
| 2024-07-16 | -5.89 | $25.95 | 21321 |
| 2024-07-15 | -5.56 | $25.95 | 10854 |
| 2024-07-12 | -2.94 | $25.93 | 8652 |
| 2024-07-11 | -5.13 | $25.90 | 35373 |
| 2024-07-10 | 0.00 | $25.91 | 10250 |
| 2024-07-09 | -2.50 | $25.87 | 34991 |
| 2024-07-08 | 0.00 | $25.86 | 16513 |
| 2024-07-05 | 0.00 | $25.85 | 15703 |
| 2024-07-03 | -8.82 | $25.78 | 22810 |
| 2024-07-02 | -7.90 | $25.77 | 33411 |
| 2024-07-01 | -17.07 | $25.72 | 495319 |
| 2024-06-28 | -24.39 | $25.69 | 126367 |
| 2024-06-27 | -15.57 | $25.70 | 25838 |
| 2024-06-26 | -18.21 | $25.69 | 60193 |
| 2024-06-25 | -20.84 | $25.68 | 26300 |
| 2024-06-24 | -26.12 | $25.66 | 17230 |
| 2024-06-21 | -15.57 | $25.70 | 73302 |
| 2024-06-20 | -10.29 | $25.72 | 181449 |
| 2024-06-18 | -2.78 | $25.73 | 61465 |
| 2024-06-17 | -10.52 | $25.69 | 7025 |
| 2024-06-14 | -13.79 | $25.63 | 16836 |
| 2024-06-13 | -12.14 | $25.63 | 10997 |
| 2024-06-12 | -15.29 | $25.63 | 72085 |
| 2024-06-11 | -21.08 | $25.53 | 32923 |
| 2024-06-10 | -16.10 | $25.54 | 18126 |
| 2024-06-07 | -19.39 | $25.53 | 13065 |
| 2024-06-06 | -5.53 | $25.57 | 58737 |
| 2024-06-05 | -7.35 | $25.55 | 65470 |
| 2024-06-04 | -16.55 | $25.47 | 34806 |
| 2024-06-03 | -21.21 | $25.45 | 31526 |
| 2024-05-31 | -24.26 | $25.43 | 11610 |
| 2024-05-30 | -23.45 | $25.40 | 11350 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
42.70
2026-07-24
Close Price
$29.29
Vol: 400Average Directional Index - Detailed Analysis
Minimum
5.19
Average
39.48
Maximum
84.41
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 42.70 | $29.29 | 400 |
| 2026-07-23 | 43.37 | $29.28 | 418 |
| 2026-07-22 | 44.19 | $29.33 | 312 |
| 2026-07-21 | 44.37 | $29.33 | 14911 |
| 2026-07-20 | 44.56 | $29.29 | 2100 |
| 2026-07-17 | 44.97 | $29.31 | 1400 |
| 2026-07-16 | 45.28 | $29.33 | 200 |
| 2026-07-15 | 45.39 | $29.35 | 546 |
| 2026-07-14 | 45.16 | $29.34 | 2376 |
| 2026-07-13 | 45.04 | $29.30 | 100 |
| 2026-07-10 | 45.08 | $29.33 | 1500 |
| 2026-07-09 | 45.13 | $29.31 | 1400 |
| 2026-07-08 | 45.25 | $29.27 | 2623 |
| 2026-07-07 | 45.47 | $29.29 | 800 |
| 2026-07-06 | 45.50 | $29.31 | 3800 |
| 2026-07-02 | 45.53 | $29.28 | 600 |
| 2026-07-01 | 45.67 | $29.26 | 3233 |
| 2026-06-30 | 45.89 | $29.26 | 1642 |
| 2026-06-29 | 46.13 | $29.18 | 6100 |
| 2026-06-26 | 46.48 | $29.19 | 100 |
| 2026-06-25 | 46.99 | $29.17 | 5538 |
| 2026-06-24 | 47.53 | $29.17 | 5811 |
| 2026-06-23 | 48.10 | $29.18 | 1131 |
| 2026-06-22 | 48.41 | $29.22 | 1248 |
| 2026-06-18 | 48.44 | $29.24 | 1615 |
| 2026-06-17 | 49.94 | $29.18 | 3941 |
| 2026-06-16 | 51.52 | $29.29 | 1408 |
| 2026-06-15 | 52.34 | $29.28 | 3029 |
| 2026-06-12 | 53.11 | $29.24 | 13600 |
| 2026-06-11 | 54.15 | $29.22 | 5120 |
| 2026-06-10 | 55.34 | $29.15 | 1608 |
| 2026-06-09 | 56.65 | $29.20 | 4405 |
| 2026-06-08 | 57.75 | $29.21 | 4900 |
| 2026-06-05 | 58.19 | $29.21 | 11300 |
| 2026-06-04 | 58.66 | $29.28 | 10985 |
| 2026-06-03 | 58.38 | $29.28 | 3300 |
| 2026-06-02 | 58.19 | $29.29 | 5248 |
| 2026-06-01 | 57.64 | $29.27 | 5628 |
| 2026-05-29 | 57.07 | $29.29 | 16100 |
| 2026-05-28 | 55.87 | $29.26 | 2519 |
| 2026-05-27 | 54.67 | $29.23 | 17341 |
| 2026-05-26 | 53.48 | $29.25 | 7700 |
| 2026-05-22 | 52.22 | $29.21 | 918 |
| 2026-05-21 | 51.28 | $29.18 | 2500 |
| 2026-05-20 | 50.29 | $29.18 | 7000 |
| 2026-05-19 | 49.24 | $29.16 | 9100 |
| 2026-05-18 | 48.19 | $29.16 | 22924 |
| 2026-05-15 | 47.08 | $29.16 | 11600 |
| 2026-05-14 | 45.67 | $29.19 | 15101 |
| 2026-05-13 | 44.19 | $29.17 | 3200 |
| 2026-05-12 | 42.73 | $29.17 | 11900 |
| 2026-05-11 | 41.20 | $29.17 | 34922 |
| 2026-05-08 | 39.59 | $29.15 | 6935 |
| 2026-05-07 | 37.90 | $29.11 | 5600 |
| 2026-05-06 | 36.16 | $29.12 | 9302 |
| 2026-05-05 | 34.42 | $29.12 | 33800 |
| 2026-05-04 | 32.59 | $29.07 | 23631 |
| 2026-05-01 | 30.57 | $29.11 | 67444 |
| 2026-04-30 | 29.91 | $29.07 | 15201 |
| 2026-04-29 | 29.39 | $29.04 | 1200 |
| 2026-04-28 | 29.15 | $29.05 | 2836 |
| 2026-04-27 | 28.89 | $29.03 | 1627 |
| 2026-04-24 | 28.23 | $29.05 | 1404 |
| 2026-04-23 | 27.53 | $29.01 | 900 |
| 2026-04-22 | 26.91 | $29.06 | 900 |
| 2026-04-21 | 26.25 | $29.04 | 700 |
| 2026-04-20 | 25.95 | $29.05 | 3743 |
| 2026-04-17 | 25.63 | $29.07 | 17714 |
| 2026-04-16 | 25.07 | $29.01 | 1102 |
| 2026-04-15 | 24.90 | $29.01 | 3000 |
| 2026-04-14 | 24.72 | $29.03 | 805 |
| 2026-04-13 | 24.30 | $29.00 | 4405 |
| 2026-04-10 | 24.45 | $28.99 | 340 |
| 2026-04-09 | 24.67 | $28.96 | 400 |
| 2026-04-08 | 24.91 | $28.95 | 700 |
| 2026-04-07 | 25.53 | $28.93 | 2600 |
| 2026-04-06 | 26.18 | $28.95 | 2043 |
| 2026-04-02 | 26.56 | $28.89 | 2043 |
| 2026-04-01 | 27.26 | $28.91 | 4800 |
| 2026-03-31 | 27.99 | $28.86 | 21402 |
| 2026-03-30 | 28.97 | $28.77 | 4400 |
| 2026-03-27 | 30.34 | $28.77 | 4600 |
| 2026-03-26 | 31.78 | $28.80 | 600 |
| 2026-03-25 | 33.18 | $28.87 | 3011 |
| 2026-03-24 | 33.98 | $28.81 | 1241 |
| 2026-03-23 | 35.05 | $28.88 | 537 |
| 2026-03-20 | 35.74 | $28.80 | 1200 |
| 2026-03-19 | 37.12 | $28.84 | 3200 |
| 2026-03-18 | 38.57 | $28.84 | 416 |
| 2026-03-17 | 38.99 | $28.87 | 400 |
| 2026-03-16 | 38.99 | $28.82 | 1543 |
| 2026-03-13 | 38.99 | $28.81 | 11649 |
| 2026-03-12 | 39.06 | $28.81 | 2600 |
| 2026-03-11 | 39.70 | $28.84 | 1206 |
| 2026-03-10 | 39.77 | $28.81 | 4800 |
| 2026-03-09 | 39.84 | $28.81 | 745 |
| 2026-03-06 | 40.47 | $28.80 | 433 |
| 2026-03-05 | 40.97 | $28.80 | 8325 |
| 2026-03-04 | 41.00 | $28.84 | 1418 |
| 2026-03-03 | 40.48 | $28.83 | 1317 |
| 2026-03-02 | 40.00 | $28.84 | 1427 |
| 2026-02-27 | 39.11 | $28.83 | 2100 |
| 2026-02-26 | 37.99 | $28.83 | 210 |
| 2026-02-25 | 37.01 | $28.84 | 1530 |
| 2026-02-24 | 35.97 | $28.81 | 211 |
| 2026-02-23 | 35.05 | $28.77 | 5563 |
| 2026-02-20 | 34.24 | $28.81 | 5647 |
| 2026-02-19 | 33.22 | $28.79 | 400 |
| 2026-02-18 | 32.44 | $28.80 | 1600 |
| 2026-02-17 | 31.43 | $28.78 | 500 |
| 2026-02-13 | 30.55 | $28.78 | 2000 |
| 2026-02-12 | 29.63 | $28.76 | 9906 |
| 2026-02-11 | 28.66 | $28.78 | 5890 |
| 2026-02-10 | 28.20 | $28.79 | 5900 |
| 2026-02-09 | 27.52 | $28.78 | 2100 |
| 2026-02-06 | 27.23 | $28.77 | 4504 |
| 2026-02-05 | 27.01 | $28.72 | 5740 |
| 2026-02-04 | 26.77 | $28.72 | 11000 |
| 2026-02-03 | 26.36 | $28.74 | 2400 |
| 2026-02-02 | 26.18 | $28.73 | 16800 |
| 2026-01-30 | 25.83 | $28.74 | 6700 |
| 2026-01-29 | 25.46 | $28.74 | 6500 |
| 2026-01-28 | 25.40 | $28.75 | 2200 |
| 2026-01-27 | 24.32 | $28.75 | 7400 |
| 2026-01-26 | 23.32 | $28.71 | 2700 |
| 2026-01-23 | 22.59 | $28.73 | 800 |
| 2026-01-22 | 21.83 | $28.72 | 3500 |
| 2026-01-21 | 21.28 | $28.68 | 17500 |
| 2026-01-20 | 21.32 | $28.67 | 1921 |
| 2026-01-16 | 21.48 | $28.69 | 11800 |
| 2026-01-15 | 21.48 | $28.68 | 4900 |
| 2026-01-14 | 21.31 | $28.68 | 500 |
| 2026-01-13 | 21.23 | $28.68 | 3279 |
| 2026-01-12 | 20.98 | $28.68 | 3300 |
| 2026-01-09 | 20.72 | $28.68 | 8408 |
| 2026-01-08 | 20.44 | $28.67 | 2636 |
| 2026-01-07 | 20.63 | $28.66 | 13934 |
| 2026-01-06 | 20.68 | $28.66 | 4300 |
| 2026-01-05 | 20.74 | $28.65 | 11621 |
| 2026-01-02 | 20.80 | $28.64 | 9200 |
| 2025-12-31 | 20.86 | $28.63 | 11000 |
| 2025-12-30 | 20.92 | $28.63 | 4949 |
| 2025-12-29 | 21.15 | $28.64 | 2200 |
| 2025-12-26 | 21.39 | $28.64 | 10200 |
| 2025-12-24 | 21.19 | $28.63 | 343 |
| 2025-12-23 | 21.20 | $28.60 | 4603 |
| 2025-12-22 | 21.21 | $28.60 | 2700 |
| 2025-12-19 | 21.51 | $28.58 | 545 |
| 2025-12-18 | 22.00 | $28.55 | 4500 |
| 2025-12-17 | 22.51 | $28.60 | 1000 |
| 2025-12-16 | 23.04 | $28.52 | 3127 |
| 2025-12-15 | 23.61 | $28.57 | 5600 |
| 2025-12-12 | 23.93 | $28.51 | 3402 |
| 2025-12-11 | 24.40 | $28.54 | 2800 |
| 2025-12-10 | 25.17 | $28.54 | 1400 |
| 2025-12-09 | 25.97 | $28.51 | 200 |
| 2025-12-08 | 27.02 | $28.48 | 800 |
| 2025-12-05 | 28.12 | $28.51 | 6400 |
| 2025-12-04 | 29.27 | $28.47 | 1607 |
| 2025-12-03 | 30.75 | $28.50 | 4316 |
| 2025-12-02 | 32.31 | $28.45 | 545 |
| 2025-12-01 | 33.16 | $28.48 | 2009 |
| 2025-11-28 | 34.05 | $28.49 | 12657 |
| 2025-11-26 | 34.60 | $28.45 | 12700 |
| 2025-11-25 | 35.61 | $28.43 | 1044 |
| 2025-11-24 | 36.52 | $28.42 | 2810 |
| 2025-11-21 | 37.47 | $28.37 | 5017 |
| 2025-11-20 | 37.63 | $28.32 | 5017 |
| 2025-11-19 | 37.84 | $28.38 | 9607 |
| 2025-11-18 | 37.88 | $28.31 | 3800 |
| 2025-11-17 | 37.65 | $28.33 | 3400 |
| 2025-11-14 | 37.49 | $28.36 | 8600 |
| 2025-11-13 | 37.31 | $28.36 | 12730 |
| 2025-11-12 | 37.65 | $28.43 | 2904 |
| 2025-11-11 | 38.30 | $28.44 | 3000 |
| 2025-11-10 | 38.97 | $28.43 | 6900 |
| 2025-11-07 | 39.61 | $28.38 | 6905 |
| 2025-11-06 | 40.04 | $28.34 | 8000 |
| 2025-11-05 | 40.33 | $28.37 | 3000 |
| 2025-11-04 | 40.56 | $28.36 | 4507 |
| 2025-11-03 | 40.99 | $28.38 | 64832 |
| 2025-10-31 | 41.44 | $28.38 | 1734 |
| 2025-10-30 | 41.99 | $28.37 | 148 |
| 2025-10-29 | 42.36 | $28.38 | 3000 |
| 2025-10-28 | 42.75 | $28.41 | 600 |
| 2025-10-27 | 42.48 | $28.40 | 1300 |
| 2025-10-24 | 42.19 | $28.39 | 9025 |
| 2025-10-23 | 42.36 | $28.35 | 6000 |
| 2025-10-22 | 42.54 | $28.35 | 2900 |
| 2025-10-21 | 42.94 | $28.36 | 2636 |
| 2025-10-20 | 43.42 | $28.36 | 1446 |
| 2025-10-17 | 43.93 | $28.33 | 600 |
| 2025-10-16 | 45.06 | $28.30 | 13396 |
| 2025-10-15 | 45.36 | $28.27 | 13400 |
| 2025-10-14 | 45.74 | $28.31 | 4222 |
| 2025-10-13 | 44.87 | $28.31 | 6020 |
| 2025-10-10 | 43.94 | $28.27 | 1400 |
| 2025-10-09 | 42.97 | $28.32 | 2100 |
| 2025-10-08 | 41.95 | $28.32 | 5129 |
| 2025-10-07 | 41.05 | $28.32 | 5600 |
| 2025-10-06 | 39.93 | $28.28 | 10600 |
| 2025-10-03 | 38.74 | $28.32 | 3117 |
| 2025-10-02 | 37.76 | $28.31 | 3741 |
| 2025-10-01 | 36.72 | $28.31 | 416 |
| 2025-09-30 | 35.77 | $28.29 | 500 |
| 2025-09-29 | 34.87 | $28.28 | 42000 |
| 2025-09-26 | 33.97 | $28.27 | 1100 |
| 2025-09-25 | 33.03 | $28.25 | 1722 |
| 2025-09-24 | 32.35 | $28.24 | 1215 |
| 2025-09-23 | 31.70 | $28.26 | 2400 |
| 2025-09-22 | 30.86 | $28.28 | 4713 |
| 2025-09-19 | 30.03 | $28.27 | 2805 |
| 2025-09-18 | 29.15 | $28.24 | 4620 |
| 2025-09-17 | 28.33 | $28.23 | 14000 |
| 2025-09-16 | 27.46 | $28.24 | 500 |
| 2025-09-15 | 26.97 | $28.24 | 4700 |
| 2025-09-12 | 26.46 | $28.20 | 9100 |
| 2025-09-11 | 26.03 | $28.22 | 13221 |
| 2025-09-10 | 24.68 | $28.21 | 4220 |
| 2025-09-09 | 23.60 | $28.20 | 3037 |
| 2025-09-08 | 22.53 | $28.18 | 3700 |
| 2025-09-05 | 21.51 | $28.18 | 3000 |
| 2025-09-04 | 20.43 | $28.17 | 4603 |
| 2025-09-03 | 19.78 | $28.14 | 4537 |
| 2025-09-02 | 19.09 | $28.13 | 11546 |
| 2025-08-29 | 18.78 | $28.14 | 2827 |
| 2025-08-28 | 17.77 | $28.14 | 25314 |
| 2025-08-27 | 17.15 | $28.09 | 2696 |
| 2025-08-26 | 16.84 | $28.09 | 2700 |
| 2025-08-25 | 16.51 | $28.10 | 6207 |
| 2025-08-22 | 16.17 | $28.12 | 1700 |
| 2025-08-21 | 15.54 | $28.02 | 5131 |
| 2025-08-20 | 15.48 | $28.07 | 2509 |
| 2025-08-19 | 15.41 | $28.05 | 836 |
| 2025-08-18 | 14.94 | $28.07 | 5030 |
| 2025-08-15 | 14.44 | $28.07 | 1900 |
| 2025-08-14 | 13.92 | $28.08 | 1638 |
| 2025-08-13 | 13.45 | $28.08 | 3920 |
| 2025-08-12 | 13.10 | $28.05 | 7700 |
| 2025-08-11 | 12.97 | $28.04 | 6700 |
| 2025-08-08 | 12.84 | $28.02 | 5211 |
| 2025-08-07 | 13.02 | $27.99 | 5211 |
| 2025-08-06 | 13.21 | $28.00 | 7500 |
| 2025-08-05 | 13.58 | $27.99 | 12418 |
| 2025-08-04 | 13.96 | $28.01 | 9418 |
| 2025-08-01 | 14.19 | $27.96 | 14849 |
| 2025-07-31 | 14.90 | $27.96 | 8922 |
| 2025-07-30 | 15.10 | $27.97 | 8521 |
| 2025-07-29 | 15.31 | $27.99 | 2600 |
| 2025-07-28 | 14.31 | $27.98 | 6416 |
| 2025-07-25 | 13.76 | $27.96 | 800 |
| 2025-07-24 | 13.18 | $27.96 | 3106 |
| 2025-07-23 | 12.64 | $27.89 | 4900 |
| 2025-07-22 | 12.30 | $27.94 | 500 |
| 2025-07-21 | 11.95 | $27.92 | 22424 |
| 2025-07-18 | 11.65 | $27.93 | 8100 |
| 2025-07-17 | 11.41 | $27.90 | 2300 |
| 2025-07-16 | 11.22 | $27.90 | 9022 |
| 2025-07-15 | 11.03 | $27.89 | 3422 |
| 2025-07-14 | 11.19 | $27.89 | 507 |
| 2025-07-11 | 11.08 | $27.89 | 1221 |
| 2025-07-10 | 10.96 | $27.90 | 5412 |
| 2025-07-09 | 10.98 | $27.88 | 10118 |
| 2025-07-08 | 10.99 | $27.86 | 11020 |
| 2025-07-07 | 11.13 | $27.85 | 2700 |
| 2025-07-03 | 11.35 | $27.89 | 65527 |
| 2025-07-02 | 11.12 | $27.87 | 65527 |
| 2025-07-01 | 10.88 | $27.86 | 4806 |
| 2025-06-30 | 10.68 | $27.87 | 7462 |
| 2025-06-27 | 10.09 | $27.84 | 7600 |
| 2025-06-26 | 9.48 | $27.82 | 7638 |
| 2025-06-25 | 8.93 | $27.79 | 3342 |
| 2025-06-24 | 8.54 | $27.81 | 15840 |
| 2025-06-23 | 8.13 | $27.75 | 14400 |
| 2025-06-20 | 7.88 | $27.70 | 5139 |
| 2025-06-18 | 7.87 | $27.67 | 2100 |
| 2025-06-17 | 7.80 | $27.72 | 12400 |
| 2025-06-16 | 7.67 | $27.71 | 1000 |
| 2025-06-13 | 7.76 | $27.69 | 5146 |
| 2025-06-12 | 7.90 | $27.71 | 2723 |
| 2025-06-11 | 8.05 | $27.70 | 26348 |
| 2025-06-10 | 8.21 | $27.69 | 6610 |
| 2025-06-09 | 8.42 | $27.68 | 12830 |
| 2025-06-06 | 8.72 | $27.69 | 1418 |
| 2025-06-05 | 8.82 | $27.66 | 5400 |
| 2025-06-04 | 8.93 | $27.66 | 6400 |
| 2025-06-03 | 9.08 | $27.65 | 10020 |
| 2025-06-02 | 9.24 | $27.61 | 4500 |
| 2025-05-30 | 9.57 | $27.60 | 2420 |
| 2025-05-29 | 9.85 | $27.62 | 11648 |
| 2025-05-28 | 10.14 | $27.60 | 7200 |
| 2025-05-27 | 10.45 | $27.58 | 11400 |
| 2025-05-23 | 10.85 | $27.55 | 3600 |
| 2025-05-22 | 11.36 | $27.54 | 2800 |
| 2025-05-21 | 11.90 | $27.56 | 5845 |
| 2025-05-20 | 12.19 | $27.61 | 5114 |
| 2025-05-19 | 12.51 | $27.61 | 8800 |
| 2025-05-16 | 12.73 | $27.60 | 31347 |
| 2025-05-15 | 12.97 | $27.59 | 7205 |
| 2025-05-14 | 13.37 | $27.52 | 2309 |
| 2025-05-13 | 13.69 | $27.54 | 39703 |
| 2025-05-12 | 13.99 | $27.49 | 13806 |
| 2025-05-09 | 14.32 | $27.40 | 10425 |
| 2025-05-08 | 14.94 | $27.40 | 16300 |
| 2025-05-07 | 15.54 | $27.40 | 11000 |
| 2025-05-06 | 16.24 | $27.40 | 20600 |
| 2025-05-05 | 16.96 | $27.42 | 59700 |
| 2025-05-02 | 17.72 | $27.43 | 53200 |
| 2025-05-01 | 18.51 | $27.41 | 131900 |
| 2025-04-30 | 19.40 | $27.37 | 194933 |
| 2025-04-29 | 20.18 | $27.20 | 39147 |
| 2025-04-28 | 21.10 | $27.12 | 14000 |
| 2025-04-25 | 22.17 | $27.01 | 5332 |
| 2025-04-24 | 23.11 | $26.84 | 11100 |
| 2025-04-23 | 23.82 | $26.47 | 5521 |
| 2025-04-22 | 24.39 | $26.13 | 2434 |
| 2025-04-21 | 23.81 | $25.69 | 13000 |
| 2025-04-17 | 22.96 | $26.15 | 12930 |
| 2025-04-16 | 22.75 | $26.13 | 5200 |
| 2025-04-15 | 22.52 | $26.54 | 35900 |
| 2025-04-14 | 23.06 | $26.56 | 5100 |
| 2025-04-11 | 23.62 | $26.45 | 7027 |
| 2025-04-10 | 23.83 | $26.28 | 3920 |
| 2025-04-09 | 23.88 | $26.70 | 66421 |
| 2025-04-08 | 23.93 | $25.66 | 8300 |
| 2025-04-07 | 22.77 | $25.74 | 267628 |
| 2025-04-04 | 20.74 | $25.85 | 59000 |
| 2025-04-03 | 19.08 | $26.44 | 24500 |
| 2025-04-02 | 18.47 | $27.01 | 19400 |
| 2025-04-01 | 19.24 | $26.93 | 30627 |
| 2025-03-31 | 19.69 | $26.88 | 83400 |
| 2025-03-28 | 19.85 | $26.83 | 1700 |
| 2025-03-27 | 20.57 | $27.00 | 3520 |
| 2025-03-26 | 20.97 | $27.00 | 9141 |
| 2025-03-25 | 21.38 | $27.06 | 7300 |
| 2025-03-24 | 21.42 | $27.05 | 4001 |
| 2025-03-21 | 21.56 | $26.92 | 3607 |
| 2025-03-20 | 22.46 | $26.89 | 6800 |
| 2025-03-19 | 23.40 | $26.90 | 3538 |
| 2025-03-18 | 24.57 | $26.79 | 7314 |
| 2025-03-17 | 25.52 | $26.91 | 1122 |
| 2025-03-14 | 26.79 | $26.80 | 4814 |
| 2025-03-13 | 27.50 | $26.59 | 6245 |
| 2025-03-12 | 27.72 | $26.73 | 3400 |
| 2025-03-11 | 28.43 | $26.69 | 2842 |
| 2025-03-10 | 29.10 | $26.72 | 20012 |
| 2025-03-07 | 29.92 | $26.89 | 2247 |
| 2025-03-06 | 31.06 | $26.87 | 4000 |
| 2025-03-05 | 32.01 | $26.95 | 2500 |
| 2025-03-04 | 32.47 | $26.88 | 3625 |
| 2025-03-03 | 33.34 | $26.92 | 13726 |
| 2025-02-28 | 33.54 | $27.06 | 9622 |
| 2025-02-27 | 34.14 | $26.97 | 3400 |
| 2025-02-26 | 35.06 | $27.01 | 4300 |
| 2025-02-25 | 35.71 | $26.98 | 4305 |
| 2025-02-24 | 36.85 | $27.03 | 6914 |
| 2025-02-21 | 37.70 | $27.00 | 3700 |
| 2025-02-20 | 38.49 | $27.06 | 4400 |
| 2025-02-19 | 39.19 | $27.07 | 3143 |
| 2025-02-18 | 39.83 | $27.03 | 3220 |
| 2025-02-14 | 40.56 | $27.04 | 2322 |
| 2025-02-13 | 40.87 | $27.02 | 436 |
| 2025-02-12 | 41.65 | $27.00 | 400 |
| 2025-02-11 | 42.22 | $26.98 | 2100 |
| 2025-02-10 | 43.03 | $26.97 | 8411 |
| 2025-02-07 | 43.63 | $26.97 | 9600 |
| 2025-02-06 | 44.34 | $26.96 | 11300 |
| 2025-02-05 | 45.20 | $26.95 | 2000 |
| 2025-02-04 | 46.11 | $26.95 | 5500 |
| 2025-02-03 | 47.12 | $26.91 | 7510 |
| 2025-01-31 | 48.43 | $26.95 | 6000 |
| 2025-01-30 | 49.29 | $26.95 | 2613 |
| 2025-01-29 | 50.43 | $26.94 | 54000 |
| 2025-01-28 | 51.74 | $26.92 | 1727 |
| 2025-01-27 | 52.82 | $26.88 | 5300 |
| 2025-01-24 | 54.01 | $26.97 | 7100 |
| 2025-01-23 | 54.12 | $26.94 | 5849 |
| 2025-01-22 | 54.24 | $26.93 | 5301 |
| 2025-01-21 | 54.25 | $26.92 | 2200 |
| 2025-01-17 | 54.36 | $26.89 | 10100 |
| 2025-01-16 | 54.55 | $26.82 | 7636 |
| 2025-01-15 | 54.87 | $26.86 | 7523 |
| 2025-01-14 | 55.36 | $26.78 | 5104 |
| 2025-01-13 | 56.14 | $26.76 | 9844 |
| 2025-01-10 | 57.02 | $26.71 | 12708 |
| 2025-01-08 | 57.72 | $26.79 | 4527 |
| 2025-01-07 | 58.02 | $26.78 | 2300 |
| 2025-01-06 | 58.12 | $26.80 | 26740 |
| 2025-01-03 | 58.21 | $26.79 | 11820 |
| 2025-01-02 | 58.44 | $26.77 | 16816 |
| 2024-12-31 | 58.81 | $26.70 | 2200 |
| 2024-12-30 | 58.88 | $26.74 | 15324 |
| 2024-12-27 | 58.95 | $26.77 | 1729 |
| 2024-12-26 | 58.72 | $26.76 | 1800 |
| 2024-12-24 | 58.47 | $26.77 | 1700 |
| 2024-12-23 | 58.28 | $26.75 | 8300 |
| 2024-12-20 | 58.20 | $26.67 | 22120 |
| 2024-12-19 | 58.11 | $26.64 | 2733 |
| 2024-12-18 | 58.14 | $26.65 | 11437 |
| 2024-12-17 | 58.16 | $26.72 | 3000 |
| 2024-12-16 | 57.16 | $26.76 | 4700 |
| 2024-12-13 | 55.89 | $26.72 | 12700 |
| 2024-12-12 | 54.56 | $26.70 | 6300 |
| 2024-12-11 | 54.50 | $26.72 | 6645 |
| 2024-12-10 | 54.67 | $26.69 | 4848 |
| 2024-12-09 | 54.85 | $26.72 | 21530 |
| 2024-12-06 | 54.86 | $26.73 | 2200 |
| 2024-12-05 | 54.92 | $26.73 | 11711 |
| 2024-12-04 | 54.63 | $26.74 | 1100 |
| 2024-12-03 | 54.47 | $26.71 | 5700 |
| 2024-12-02 | 54.29 | $26.66 | 11806 |
| 2024-11-29 | 54.41 | $26.70 | 910 |
| 2024-11-27 | 54.36 | $26.64 | 7200 |
| 2024-11-26 | 54.41 | $26.65 | 3400 |
| 2024-11-25 | 54.46 | $26.65 | 12544 |
| 2024-11-22 | 54.61 | $26.63 | 11300 |
| 2024-11-21 | 54.88 | $26.57 | 4818 |
| 2024-11-20 | 55.50 | $26.62 | 4442 |
| 2024-11-19 | 56.16 | $26.57 | 4533 |
| 2024-11-18 | 56.86 | $26.60 | 3441 |
| 2024-11-15 | 57.59 | $26.55 | 3500 |
| 2024-11-14 | 58.35 | $26.60 | 18400 |
| 2024-11-13 | 58.16 | $26.61 | 145142 |
| 2024-11-12 | 57.95 | $26.61 | 3400 |
| 2024-11-11 | 57.77 | $26.62 | 8300 |
| 2024-11-08 | 57.69 | $26.60 | 6800 |
| 2024-11-07 | 57.60 | $26.55 | 4300 |
| 2024-11-06 | 57.65 | $26.54 | 7800 |
| 2024-11-05 | 57.78 | $26.44 | 3910 |
| 2024-11-04 | 58.52 | $26.43 | 10805 |
| 2024-11-01 | 59.30 | $26.43 | 38400 |
| 2024-10-31 | 60.12 | $26.42 | 3600 |
| 2024-10-30 | 61.03 | $26.48 | 3324 |
| 2024-10-29 | 61.18 | $26.48 | 2200 |
| 2024-10-28 | 61.45 | $26.48 | 6900 |
| 2024-10-25 | 61.74 | $26.45 | 7602 |
| 2024-10-24 | 62.17 | $26.43 | 3900 |
| 2024-10-23 | 62.65 | $26.43 | 7700 |
| 2024-10-22 | 62.76 | $26.45 | 6022 |
| 2024-10-21 | 62.60 | $26.47 | 3441 |
| 2024-10-18 | 62.55 | $26.44 | 2000 |
| 2024-10-17 | 62.37 | $26.47 | 3900 |
| 2024-10-16 | 62.23 | $26.43 | 5056 |
| 2024-10-15 | 62.22 | $26.39 | 10412 |
| 2024-10-14 | 62.09 | $26.47 | 7538 |
| 2024-10-11 | 62.00 | $26.37 | 11134 |
| 2024-10-10 | 61.97 | $26.38 | 11045 |
| 2024-10-09 | 62.11 | $26.36 | 8400 |
| 2024-10-08 | 62.27 | $26.33 | 207100 |
| 2024-10-07 | 62.55 | $26.30 | 12820 |
| 2024-10-04 | 62.86 | $26.32 | 7500 |
| 2024-10-03 | 63.27 | $26.29 | 12300 |
| 2024-10-02 | 63.70 | $26.31 | 22305 |
| 2024-10-01 | 64.05 | $26.30 | 35800 |
| 2024-09-30 | 64.42 | $26.36 | 3000 |
| 2024-09-27 | 64.62 | $26.39 | 11400 |
| 2024-09-26 | 64.74 | $26.39 | 10800 |
| 2024-09-25 | 64.88 | $26.41 | 14000 |
| 2024-09-24 | 65.03 | $26.39 | 5700 |
| 2024-09-23 | 65.25 | $26.34 | 79509 |
| 2024-09-20 | 65.52 | $26.32 | 921 |
| 2024-09-19 | 65.84 | $26.31 | 14019 |
| 2024-09-18 | 66.11 | $26.23 | 4700 |
| 2024-09-17 | 66.48 | $26.25 | 1457 |
| 2024-09-16 | 66.92 | $26.22 | 2923 |
| 2024-09-13 | 67.39 | $26.23 | 7428 |
| 2024-09-12 | 67.88 | $26.21 | 4028 |
| 2024-09-11 | 68.54 | $26.13 | 6200 |
| 2024-09-10 | 69.39 | $26.09 | 12400 |
| 2024-09-09 | 70.15 | $26.05 | 14211 |
| 2024-09-06 | 71.14 | $26.03 | 19943 |
| 2024-09-05 | 72.18 | $26.09 | 22209 |
| 2024-09-04 | 72.92 | $26.07 | 22805 |
| 2024-09-03 | 73.65 | $26.12 | 20600 |
| 2024-08-30 | 74.35 | $26.19 | 4600 |
| 2024-08-29 | 74.76 | $26.11 | 16614 |
| 2024-08-28 | 75.18 | $26.14 | 4934 |
| 2024-08-27 | 75.66 | $26.19 | 2400 |
| 2024-08-26 | 76.16 | $26.15 | 5818 |
| 2024-08-23 | 76.50 | $26.17 | 2600 |
| 2024-08-22 | 76.86 | $26.08 | 1243 |
| 2024-08-21 | 77.28 | $26.16 | 9014 |
| 2024-08-20 | 77.71 | $26.13 | 2534 |
| 2024-08-19 | 77.99 | $26.13 | 12329 |
| 2024-08-16 | 78.30 | $26.04 | 22526 |
| 2024-08-15 | 78.65 | $26.06 | 36200 |
| 2024-08-14 | 79.03 | $25.99 | 9700 |
| 2024-08-13 | 79.48 | $25.97 | 90900 |
| 2024-08-12 | 79.96 | $25.82 | 31927 |
| 2024-08-09 | 80.53 | $25.86 | 105600 |
| 2024-08-08 | 81.14 | $25.82 | 37100 |
| 2024-08-07 | 81.81 | $25.70 | 234300 |
| 2024-08-06 | 82.53 | $25.65 | 1.2M |
| 2024-08-05 | 83.31 | $25.71 | 350200 |
| 2024-08-02 | 84.14 | $25.78 | 11300 |
| 2024-08-01 | 84.40 | $25.85 | 15549 |
| 2024-07-31 | 84.41 | $25.92 | 33910 |
| 2024-07-30 | 84.24 | $25.82 | 9500 |
| 2024-07-29 | 84.07 | $25.85 | 20342 |
| 2024-07-26 | 83.78 | $25.85 | 19225 |
| 2024-07-25 | 83.48 | $25.76 | 3000 |
| 2024-07-24 | 83.17 | $25.79 | 17832 |
| 2024-07-23 | 82.81 | $25.91 | 4000 |
| 2024-07-22 | 82.20 | $25.89 | 9319 |
| 2024-07-19 | 81.55 | $25.86 | 69811 |
| 2024-07-18 | 80.87 | $25.89 | 10334 |
| 2024-07-17 | 80.09 | $25.91 | 22598 |
| 2024-07-16 | 79.27 | $25.95 | 21321 |
| 2024-07-15 | 78.28 | $25.95 | 10854 |
| 2024-07-12 | 77.24 | $25.93 | 8652 |
| 2024-07-11 | 76.15 | $25.90 | 35373 |
| 2024-07-10 | 75.00 | $25.91 | 10250 |
| 2024-07-09 | 73.79 | $25.87 | 34991 |
| 2024-07-08 | 72.52 | $25.86 | 16513 |
| 2024-07-05 | 71.18 | $25.85 | 15703 |
| 2024-07-03 | 69.77 | $25.78 | 22810 |
| 2024-07-02 | 68.29 | $25.77 | 33411 |
| 2024-07-01 | 66.72 | $25.72 | 495319 |
| 2024-06-28 | 65.08 | $25.69 | 126367 |
| 2024-06-27 | 63.34 | $25.70 | 25838 |
| 2024-06-26 | 61.51 | $25.69 | 60193 |
| 2024-06-25 | 59.58 | $25.68 | 26300 |
| 2024-06-24 | 57.55 | $25.66 | 17230 |
| 2024-06-21 | 55.41 | $25.70 | 73302 |
| 2024-06-20 | 53.16 | $25.72 | 181449 |
| 2024-06-18 | 50.76 | $25.73 | 61465 |
| 2024-06-17 | 48.24 | $25.69 | 7025 |
| 2024-06-14 | 45.59 | $25.63 | 16836 |
| 2024-06-13 | 42.80 | $25.63 | 10997 |
| 2024-06-12 | 39.86 | $25.63 | 72085 |
| 2024-06-11 | 36.76 | $25.53 | 32923 |
| 2024-06-10 | 33.50 | $25.54 | 18126 |
| 2024-06-07 | 30.08 | $25.53 | 13065 |
| 2024-06-06 | 26.44 | $25.57 | 58737 |
| 2024-06-05 | 22.62 | $25.55 | 65470 |
| 2024-06-04 | 18.59 | $25.47 | 34806 |
| 2024-06-03 | 14.35 | $25.45 | 31526 |
| 2024-05-31 | 9.89 | $25.43 | 11610 |
| 2024-05-30 | 5.19 | $25.40 | 11350 |
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