Is Cullen Enhanced Equity Income ETF (DIVP) a Buy, Sell, or Hold?
Enter your email address below for free access to our Cullen Enhanced Equity Income ETF (DIVP) research center and poll results.
AMEX : DIVP
Cullen Enhanced Equity Income ETF
$27.21 USD
-$0.13 (-0.46%)
- Volume
- 9.32K
- Average Volume
- 14.28K
- Market Capitalization
- $54.16M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $27.66
- Year Low
- $24.11
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
27.12
2026-07-20
Close Price
$27.21
Vol: 10011
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.19
Average
25.76
Maximum
27.21
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 27.12 | $27.21 | 10011 |
| 2026-07-17 | 27.09 | $27.34 | 1100 |
| 2026-07-16 | 27.06 | $27.35 | 9531 |
| 2026-07-15 | 27.04 | $26.85 | 5200 |
| 2026-07-14 | 27.05 | $26.83 | 5348 |
| 2026-07-13 | 27.06 | $27.37 | 931 |
| 2026-07-10 | 27.05 | $27.26 | 2801 |
| 2026-07-09 | 27.02 | $27.07 | 6800 |
| 2026-07-08 | 27.02 | $27.19 | 1800 |
| 2026-07-07 | 27.00 | $27.47 | 1400 |
| 2026-07-06 | 26.97 | $27.26 | 611 |
| 2026-07-02 | 26.95 | $27.35 | 21900 |
| 2026-07-01 | 26.92 | $26.96 | 6923 |
| 2026-06-30 | 26.91 | $26.87 | 23141 |
| 2026-06-29 | 26.90 | $27.12 | 1400 |
| 2026-06-26 | 26.88 | $27.35 | 1700 |
| 2026-06-25 | 26.85 | $27.18 | 23500 |
| 2026-06-24 | 26.83 | $26.93 | 5624 |
| 2026-06-23 | 26.83 | $26.90 | 5032 |
| 2026-06-22 | 26.84 | $26.63 | 1316 |
| 2026-06-18 | 26.84 | $26.53 | 3500 |
| 2026-06-17 | 26.84 | $26.63 | 8001 |
| 2026-06-16 | 26.83 | $27.01 | 3600 |
| 2026-06-15 | 26.79 | $26.99 | 3200 |
| 2026-06-12 | 26.75 | $27.20 | 900 |
| 2026-06-11 | 26.70 | $27.05 | 3500 |
| 2026-06-10 | 26.66 | $26.80 | 15400 |
| 2026-06-09 | 26.64 | $26.90 | 18300 |
| 2026-06-08 | 26.61 | $26.81 | 8324 |
| 2026-06-05 | 26.58 | $26.92 | 1542 |
| 2026-06-04 | 26.55 | $26.90 | 1300 |
| 2026-06-03 | 26.53 | $26.71 | 5820 |
| 2026-06-02 | 26.51 | $26.82 | 4500 |
| 2026-06-01 | 26.48 | $26.60 | 7900 |
| 2026-05-29 | 26.48 | $26.77 | 10829 |
| 2026-05-28 | 26.47 | $26.72 | 700 |
| 2026-05-27 | 26.44 | $26.84 | 945 |
| 2026-05-26 | 26.41 | $26.92 | 6600 |
| 2026-05-22 | 26.37 | $27.02 | 34216 |
| 2026-05-21 | 26.34 | $26.74 | 1900 |
| 2026-05-20 | 26.33 | $26.44 | 2500 |
| 2026-05-19 | 26.32 | $26.37 | 18300 |
| 2026-05-18 | 26.32 | $26.34 | 6800 |
| 2026-05-15 | 26.34 | $26.12 | 12000 |
| 2026-05-14 | 26.36 | $26.27 | 1137 |
| 2026-05-13 | 26.36 | $26.19 | 14944 |
| 2026-05-12 | 26.36 | $26.35 | 3200 |
| 2026-05-11 | 26.36 | $26.28 | 3000 |
| 2026-05-08 | 26.36 | $26.30 | 36400 |
| 2026-05-07 | 26.36 | $26.35 | 101644 |
| 2026-05-06 | 26.36 | $26.43 | 49540 |
| 2026-05-05 | 26.35 | $26.34 | 33140 |
| 2026-05-04 | 26.34 | $26.24 | 36932 |
| 2026-05-01 | 26.33 | $26.50 | 40800 |
| 2026-04-30 | 26.30 | $26.57 | 29532 |
| 2026-04-29 | 26.27 | $26.12 | 22425 |
| 2026-04-28 | 26.26 | $26.25 | 61900 |
| 2026-04-27 | 26.24 | $26.22 | 24100 |
| 2026-04-24 | 26.22 | $26.30 | 42500 |
| 2026-04-23 | 26.22 | $26.53 | 11845 |
| 2026-04-22 | 26.20 | $26.33 | 13538 |
| 2026-04-21 | 26.19 | $26.40 | 700 |
| 2026-04-20 | 26.16 | $26.61 | 39208 |
| 2026-04-17 | 26.11 | $26.53 | 8049 |
| 2026-04-16 | 26.08 | $26.35 | 13006 |
| 2026-04-15 | 26.05 | $26.24 | 5800 |
| 2026-04-14 | 26.05 | $26.27 | 8100 |
| 2026-04-13 | 26.05 | $26.31 | 14200 |
| 2026-04-10 | 26.03 | $26.21 | 7205 |
| 2026-04-09 | 26.02 | $26.42 | 26200 |
| 2026-04-08 | 26.01 | $26.35 | 7419 |
| 2026-04-07 | 26.00 | $26.05 | 5900 |
| 2026-04-06 | 26.02 | $26.07 | 2400 |
| 2026-04-02 | 26.04 | $25.94 | 3348 |
| 2026-04-01 | 26.08 | $25.92 | 13706 |
| 2026-03-31 | 26.14 | $25.94 | 14600 |
| 2026-03-30 | 26.19 | $25.72 | 5300 |
| 2026-03-27 | 26.27 | $26.00 | 2900 |
| 2026-03-26 | 26.33 | $26.23 | 22700 |
| 2026-03-25 | 26.37 | $26.17 | 7221 |
| 2026-03-24 | 26.43 | $26.02 | 6313 |
| 2026-03-23 | 26.48 | $25.87 | 3622 |
| 2026-03-20 | 26.55 | $25.63 | 11034 |
| 2026-03-19 | 26.63 | $25.83 | 8000 |
| 2026-03-18 | 26.71 | $25.87 | 13800 |
| 2026-03-17 | 26.78 | $26.21 | 1000 |
| 2026-03-16 | 26.84 | $26.14 | 5700 |
| 2026-03-13 | 26.89 | $26.00 | 12813 |
| 2026-03-12 | 26.95 | $25.95 | 16500 |
| 2026-03-11 | 27.03 | $26.22 | 30816 |
| 2026-03-10 | 27.08 | $26.29 | 27518 |
| 2026-03-09 | 27.13 | $26.39 | 99614 |
| 2026-03-06 | 27.17 | $26.51 | 21000 |
| 2026-03-05 | 27.19 | $26.73 | 25300 |
| 2026-03-04 | 27.21 | $27.05 | 2800 |
| 2026-03-03 | 27.19 | $27.05 | 6436 |
| 2026-03-02 | 27.15 | $27.29 | 7423 |
| 2026-02-27 | 27.10 | $27.18 | 7626 |
| 2026-02-26 | 27.05 | $27.09 | 3600 |
| 2026-02-25 | 27.00 | $27.19 | 4300 |
| 2026-02-24 | 26.94 | $27.19 | 9600 |
| 2026-02-23 | 26.89 | $27.10 | 6100 |
| 2026-02-20 | 26.84 | $27.41 | 3600 |
| 2026-02-19 | 26.78 | $27.32 | 4322 |
| 2026-02-18 | 26.71 | $27.38 | 12000 |
| 2026-02-17 | 26.64 | $27.22 | 5800 |
| 2026-02-13 | 26.58 | $27.33 | 3638 |
| 2026-02-12 | 26.52 | $27.17 | 2500 |
| 2026-02-11 | 26.46 | $27.46 | 7718 |
| 2026-02-10 | 26.37 | $27.32 | 10100 |
| 2026-02-09 | 26.29 | $27.26 | 4742 |
| 2026-02-06 | 26.22 | $27.24 | 5300 |
| 2026-02-05 | 26.16 | $26.89 | 28618 |
| 2026-02-04 | 26.09 | $26.98 | 8100 |
| 2026-02-03 | 26.03 | $26.63 | 14200 |
| 2026-02-02 | 25.99 | $26.37 | 21608 |
| 2026-01-30 | 25.95 | $26.32 | 5700 |
| 2026-01-29 | 25.90 | $26.10 | 539 |
| 2026-01-28 | 25.87 | $26.02 | 4439 |
| 2026-01-27 | 25.85 | $26.15 | 23811 |
| 2026-01-26 | 25.83 | $26.17 | 11000 |
| 2026-01-23 | 25.80 | $26.07 | 5600 |
| 2026-01-22 | 25.78 | $26.11 | 6500 |
| 2026-01-21 | 25.76 | $26.10 | 11800 |
| 2026-01-20 | 25.72 | $25.81 | 9000 |
| 2026-01-16 | 25.71 | $26.05 | 13511 |
| 2026-01-15 | 25.68 | $26.09 | 26101 |
| 2026-01-14 | 25.65 | $25.99 | 4846 |
| 2026-01-13 | 25.64 | $25.74 | 8534 |
| 2026-01-12 | 25.63 | $25.79 | 12700 |
| 2026-01-09 | 25.62 | $25.84 | 7201 |
| 2026-01-08 | 25.60 | $25.88 | 7400 |
| 2026-01-07 | 25.55 | $25.54 | 9300 |
| 2026-01-06 | 25.54 | $25.86 | 5634 |
| 2026-01-05 | 25.50 | $25.71 | 6321 |
| 2026-01-02 | 25.48 | $25.57 | 5500 |
| 2025-12-31 | 25.46 | $25.38 | 7900 |
| 2025-12-30 | 25.44 | $25.53 | 2100 |
| 2025-12-29 | 25.42 | $25.64 | 4538 |
| 2025-12-26 | 25.39 | $25.69 | 806 |
| 2025-12-24 | 25.36 | $25.69 | 5015 |
| 2025-12-23 | 25.33 | $25.64 | 2703 |
| 2025-12-22 | 25.29 | $25.61 | 5300 |
| 2025-12-19 | 25.25 | $25.44 | 19637 |
| 2025-12-18 | 25.20 | $25.48 | 2424 |
| 2025-12-17 | 25.15 | $25.52 | 5821 |
| 2025-12-16 | 25.11 | $25.45 | 12020 |
| 2025-12-15 | 25.07 | $25.73 | 3516 |
| 2025-12-12 | 25.02 | $25.59 | 300 |
| 2025-12-11 | 24.98 | $25.57 | 13500 |
| 2025-12-10 | 24.95 | $25.44 | 42000 |
| 2025-12-09 | 24.91 | $25.00 | 2900 |
| 2025-12-08 | 24.89 | $25.17 | 4100 |
| 2025-12-05 | 24.85 | $25.20 | 2000 |
| 2025-12-04 | 24.81 | $25.21 | 7311 |
| 2025-12-03 | 24.76 | $25.23 | 2318 |
| 2025-12-02 | 24.72 | $24.97 | 3447 |
| 2025-12-01 | 24.68 | $25.03 | 600 |
| 2025-11-28 | 24.66 | $25.22 | 6700 |
| 2025-11-26 | 24.62 | $25.07 | 13204 |
| 2025-11-25 | 24.60 | $25.05 | 22536 |
| 2025-11-24 | 24.60 | $24.80 | 5200 |
| 2025-11-21 | 24.62 | $24.79 | 300 |
| 2025-11-20 | 24.63 | $24.42 | 7140 |
| 2025-11-19 | 24.65 | $24.54 | 1100 |
| 2025-11-18 | 24.68 | $24.71 | 46519 |
| 2025-11-17 | 24.69 | $24.59 | 4415 |
| 2025-11-14 | 24.71 | $24.77 | 10348 |
| 2025-11-13 | 24.71 | $24.81 | 3921 |
| 2025-11-12 | 24.70 | $24.90 | 3900 |
| 2025-11-11 | 24.69 | $24.81 | 5914 |
| 2025-11-10 | 24.69 | $24.51 | 4600 |
| 2025-11-07 | 24.70 | $24.43 | 13117 |
| 2025-11-06 | 24.71 | $24.30 | 5500 |
| 2025-11-05 | 24.74 | $24.32 | 3737 |
| 2025-11-04 | 24.77 | $24.26 | 20400 |
| 2025-11-03 | 24.82 | $24.29 | 2410 |
| 2025-10-31 | 24.86 | $24.52 | 4100 |
| 2025-10-30 | 24.90 | $24.47 | 9247 |
| 2025-10-29 | 24.94 | $24.67 | 7406 |
| 2025-10-28 | 24.97 | $25.03 | 7219 |
| 2025-10-27 | 24.98 | $25.25 | 5514 |
| 2025-10-24 | 24.97 | $25.01 | 6000 |
| 2025-10-23 | 24.98 | $24.90 | 9600 |
| 2025-10-22 | 24.99 | $24.99 | 5700 |
| 2025-10-21 | 25.00 | $24.98 | 3447 |
| 2025-10-20 | 25.01 | $24.95 | 15000 |
| 2025-10-17 | 25.02 | $24.82 | 5400 |
| 2025-10-16 | 25.04 | $24.55 | 4100 |
| 2025-10-15 | 25.08 | $24.81 | 8832 |
| 2025-10-14 | 25.11 | $24.82 | 8500 |
| 2025-10-13 | 25.13 | $24.63 | 22800 |
| 2025-10-10 | 25.16 | $24.57 | 8209 |
| 2025-10-09 | 25.20 | $24.91 | 7913 |
| 2025-10-08 | 25.23 | $25.05 | 4000 |
| 2025-10-07 | 25.24 | $25.14 | 10100 |
| 2025-10-06 | 25.25 | $25.20 | 6908 |
| 2025-10-03 | 25.26 | $25.29 | 8607 |
| 2025-10-02 | 25.26 | $25.18 | 1800 |
| 2025-10-01 | 25.28 | $25.29 | 4900 |
| 2025-09-30 | 25.29 | $25.21 | 5741 |
| 2025-09-29 | 25.30 | $25.09 | 4917 |
| 2025-09-26 | 25.34 | $25.29 | 9600 |
| 2025-09-25 | 25.35 | $25.06 | 9936 |
| 2025-09-24 | 25.39 | $25.17 | 5220 |
| 2025-09-23 | 25.42 | $25.21 | 10044 |
| 2025-09-22 | 25.45 | $25.10 | 19900 |
| 2025-09-19 | 25.49 | $25.27 | 13040 |
| 2025-09-18 | 25.51 | $25.33 | 12400 |
| 2025-09-17 | 25.53 | $25.36 | 15100 |
| 2025-09-16 | 25.55 | $25.28 | 11900 |
| 2025-09-15 | 25.56 | $25.25 | 6300 |
| 2025-09-12 | 25.58 | $25.36 | 1400 |
| 2025-09-11 | 25.60 | $25.51 | 2200 |
| 2025-09-10 | 25.61 | $25.30 | 7500 |
| 2025-09-09 | 25.62 | $25.31 | 6407 |
| 2025-09-08 | 25.61 | $25.25 | 8438 |
| 2025-09-05 | 25.61 | $25.39 | 1600 |
| 2025-09-04 | 25.60 | $25.56 | 4336 |
| 2025-09-03 | 25.58 | $25.41 | 7035 |
| 2025-09-02 | 25.56 | $25.57 | 3500 |
| 2025-08-29 | 25.54 | $25.72 | 23732 |
| 2025-08-28 | 25.50 | $25.63 | 8718 |
| 2025-08-27 | 25.47 | $25.84 | 10800 |
| 2025-08-26 | 25.46 | $25.71 | 945 |
| 2025-08-25 | 25.46 | $25.77 | 5803 |
| 2025-08-22 | 25.47 | $26.00 | 13745 |
| 2025-08-21 | 25.47 | $25.69 | 7000 |
| 2025-08-20 | 25.49 | $25.78 | 12828 |
| 2025-08-19 | 25.51 | $25.67 | 7700 |
| 2025-08-18 | 25.53 | $25.55 | 4303 |
| 2025-08-15 | 25.53 | $25.59 | 9800 |
| 2025-08-14 | 25.53 | $25.67 | 2645 |
| 2025-08-13 | 25.53 | $25.73 | 2300 |
| 2025-08-12 | 25.52 | $25.47 | 3900 |
| 2025-08-11 | 25.52 | $25.21 | 6800 |
| 2025-08-08 | 25.55 | $25.29 | 39400 |
| 2025-08-07 | 25.56 | $25.13 | 2043 |
| 2025-08-06 | 25.60 | $25.08 | 2738 |
| 2025-08-05 | 25.63 | $25.18 | 3544 |
| 2025-08-04 | 25.66 | $25.11 | 1742 |
| 2025-08-01 | 25.69 | $24.92 | 2000 |
| 2025-07-31 | 25.74 | $25.05 | 6140 |
| 2025-07-30 | 25.78 | $25.50 | 5000 |
| 2025-07-29 | 25.79 | $25.82 | 4000 |
| 2025-07-28 | 25.77 | $25.87 | 3000 |
| 2025-07-25 | 25.74 | $26.10 | 38200 |
| 2025-07-24 | 25.70 | $26.12 | 25536 |
| 2025-07-23 | 25.66 | $26.23 | 2016 |
| 2025-07-22 | 25.62 | $25.97 | 5800 |
| 2025-07-21 | 25.58 | $25.60 | 106626 |
| 2025-07-18 | 25.56 | $25.58 | 5700 |
| 2025-07-17 | 25.53 | $25.61 | 1100 |
| 2025-07-16 | 25.50 | $25.54 | 21649 |
| 2025-07-15 | 25.48 | $25.46 | 1500 |
| 2025-07-14 | 25.46 | $25.74 | 9200 |
| 2025-07-11 | 25.43 | $25.68 | 2300 |
| 2025-07-10 | 25.41 | $25.83 | 19900 |
| 2025-07-09 | 25.38 | $25.71 | 3000 |
| 2025-07-08 | 25.35 | $25.77 | 7900 |
| 2025-07-07 | 25.30 | $25.63 | 5303 |
| 2025-07-03 | 25.25 | $25.92 | 2720 |
| 2025-07-02 | 25.19 | $25.84 | 10832 |
| 2025-07-01 | 25.14 | $25.74 | 6600 |
| 2025-06-30 | 25.10 | $25.38 | 29039 |
| 2025-06-27 | 25.06 | $25.26 | 35700 |
| 2025-06-26 | 25.03 | $25.41 | 24500 |
| 2025-06-25 | 24.99 | $25.25 | 19744 |
| 2025-06-24 | 24.97 | $25.38 | 13841 |
| 2025-06-23 | 24.93 | $25.32 | 14305 |
| 2025-06-20 | 24.89 | $25.13 | 16908 |
| 2025-06-18 | 24.87 | $25.02 | 17500 |
| 2025-06-17 | 24.88 | $24.97 | 8804 |
| 2025-06-16 | 24.89 | $25.13 | 10648 |
| 2025-06-13 | 24.89 | $25.03 | 11200 |
| 2025-06-12 | 24.89 | $25.28 | 2200 |
| 2025-06-11 | 24.85 | $25.20 | 2300 |
| 2025-06-10 | 24.83 | $25.27 | 4200 |
| 2025-06-09 | 24.82 | $24.99 | 600 |
| 2025-06-06 | 24.80 | $24.91 | 2500 |
| 2025-06-05 | 24.78 | $24.66 | 1315 |
| 2025-06-04 | 24.77 | $24.70 | 1200 |
| 2025-06-03 | 24.77 | $24.85 | 9900 |
| 2025-06-02 | 24.75 | $24.77 | 2904 |
| 2025-05-30 | 24.75 | $24.75 | 1300 |
| 2025-05-29 | 24.74 | $24.63 | 4900 |
| 2025-05-28 | 24.74 | $24.61 | 12700 |
| 2025-05-27 | 24.74 | $24.81 | 10700 |
| 2025-05-23 | 24.72 | $24.57 | 7200 |
| 2025-05-22 | 24.72 | $24.59 | 9028 |
| 2025-05-21 | 24.72 | $24.73 | 9900 |
| 2025-05-20 | 24.70 | $25.13 | 1400 |
| 2025-05-19 | 24.66 | $25.18 | 1318 |
| 2025-05-16 | 24.61 | $25.15 | 4000 |
| 2025-05-15 | 24.56 | $25.00 | 1600 |
| 2025-05-14 | 24.51 | $24.56 | 32003 |
| 2025-05-13 | 24.49 | $24.78 | 10200 |
| 2025-05-12 | 24.47 | $24.93 | 1300 |
| 2025-05-09 | 24.42 | $24.61 | 7043 |
| 2025-05-08 | 24.37 | $24.62 | 500 |
| 2025-05-07 | 24.35 | $24.51 | 4200 |
| 2025-05-06 | 24.28 | $24.52 | 9307 |
| 2025-05-05 | 24.23 | $24.63 | 2400 |
| 2025-05-02 | 24.19 | $24.74 | 4300 |
| 2025-05-01 | 24.20 | $24.49 | 2800 |
| 2025-04-30 | 24.28 | $24.63 | 9700 |
| 2025-04-29 | 24.34 | $24.54 | 3400 |
| 2025-04-28 | 24.42 | $24.56 | 6100 |
| 2025-04-25 | 24.48 | $24.46 | 2540 |
| 2025-04-24 | 24.56 | $24.53 | 2000 |
| 2025-04-23 | 24.64 | $24.46 | 3500 |
| 2025-04-22 | 24.72 | $24.37 | 2524 |
| 2025-04-21 | 24.80 | $24.03 | 1400 |
| 2025-04-17 | 24.90 | $24.27 | 2500 |
| 2025-04-16 | 24.98 | $24.00 | 1313 |
| 2025-04-15 | 25.09 | $24.18 | 300 |
| 2025-04-14 | 25.18 | $24.25 | 2706 |
| 2025-04-11 | 25.27 | $23.95 | 2300 |
| 2025-04-10 | 25.36 | $23.62 | 3314 |
| 2025-04-09 | 25.46 | $24.32 | 11516 |
| 2025-04-08 | 25.52 | $23.10 | 1142 |
| 2025-04-07 | 25.65 | $23.48 | 9637 |
| 2025-04-04 | 25.79 | $23.76 | 11000 |
| 2025-04-03 | 25.91 | $25.08 | 7500 |
| 2025-04-02 | 25.95 | $25.94 | 1009 |
| 2025-04-01 | 25.95 | $25.96 | 5000 |
| 2025-03-31 | 25.94 | $26.07 | 8737 |
| 2025-03-28 | 25.94 | $25.79 | 4201 |
| 2025-03-27 | 25.96 | $26.11 | 2000 |
| 2025-03-26 | 25.96 | $26.12 | 12100 |
| 2025-03-25 | 25.96 | $25.92 | 521 |
| 2025-03-24 | 25.98 | $26.12 | 2843 |
| 2025-03-21 | 25.98 | $25.90 | 3829 |
| 2025-03-20 | 26.00 | $25.98 | 400 |
| 2025-03-19 | 26.00 | $26.11 | 13808 |
| 2025-03-18 | 25.99 | $26.03 | 19000 |
| 2025-03-17 | 25.97 | $26.05 | 38948 |
| 2025-03-14 | 25.96 | $25.79 | 6726 |
| 2025-03-13 | 25.96 | $25.49 | 4500 |
| 2025-03-12 | 25.96 | $25.54 | 3200 |
| 2025-03-11 | 25.97 | $25.80 | 29300 |
| 2025-03-10 | 25.96 | $26.17 | 15900 |
| 2025-03-07 | 25.93 | $26.28 | 10411 |
| 2025-03-06 | 25.89 | $25.88 | 1400 |
| 2025-03-05 | 25.89 | $25.85 | 2100 |
| 2025-03-04 | 25.87 | $25.78 | 1700 |
| 2025-03-03 | 25.86 | $26.10 | 1110 |
| 2025-02-28 | 25.84 | $26.18 | 1600 |
| 2025-02-27 | 25.82 | $26.11 | 44648 |
| 2025-02-26 | 25.81 | $26.15 | 2409 |
| 2025-02-25 | 25.80 | $26.27 | 2211 |
| 2025-02-24 | 25.79 | $26.23 | 300 |
| 2025-02-21 | 25.78 | $26.12 | 600 |
| 2025-02-20 | 25.77 | $26.02 | 1629 |
| 2025-02-19 | 25.75 | $25.87 | 13600 |
| 2025-02-18 | 25.75 | $25.73 | 1900 |
| 2025-02-14 | 25.76 | $25.75 | 5443 |
| 2025-02-13 | 25.75 | $25.79 | 4500 |
| 2025-02-12 | 25.73 | $25.60 | 2311 |
| 2025-02-11 | 25.72 | $25.74 | 809 |
| 2025-02-10 | 25.68 | $25.56 | 6300 |
| 2025-02-07 | 25.65 | $25.52 | 900 |
| 2025-02-06 | 25.63 | $25.64 | 300 |
| 2025-02-05 | 25.60 | $25.72 | 6500 |
| 2025-02-04 | 25.57 | $25.58 | 5931 |
| 2025-02-03 | 25.55 | $25.61 | 4300 |
| 2025-01-31 | 25.52 | $25.63 | 1300 |
| 2025-01-30 | 25.49 | $25.80 | 1200 |
| 2025-01-29 | 25.44 | $25.85 | 3141 |
| 2025-01-28 | 25.42 | $25.93 | 5439 |
| 2025-01-27 | 25.40 | $26.19 | 2131 |
| 2025-01-24 | 25.36 | $25.96 | 8037 |
| 2025-01-23 | 25.33 | $25.85 | 639 |
| 2025-01-22 | 25.30 | $25.71 | 21419 |
| 2025-01-21 | 25.27 | $25.92 | 837 |
| 2025-01-17 | 25.23 | $25.77 | 1000 |
| 2025-01-16 | 25.23 | $25.61 | 1030 |
| 2025-01-15 | 25.24 | $25.46 | 1200 |
| 2025-01-14 | 25.27 | $25.25 | 7645 |
| 2025-01-13 | 25.31 | $25.06 | 241 |
| 2025-01-10 | 25.37 | $24.84 | 4230 |
| 2025-01-08 | 25.45 | $25.16 | 2000 |
| 2025-01-07 | 25.51 | $25.08 | 5202 |
| 2025-01-06 | 25.59 | $25.07 | 3336 |
| 2025-01-03 | 25.67 | $25.17 | 1400 |
| 2025-01-02 | 25.75 | $25.00 | 222 |
| 2024-12-31 | 25.84 | $25.03 | 700 |
| 2024-12-30 | 25.94 | $24.90 | 1600 |
| 2024-12-27 | 26.05 | $25.40 | 238 |
| 2024-12-26 | 26.13 | $25.51 | 100 |
| 2024-12-24 | 26.21 | $25.48 | 100 |
| 2024-12-23 | 26.29 | $25.37 | 136 |
| 2024-12-20 | 26.38 | $25.30 | 1200 |
| 2024-12-19 | 26.46 | $25.04 | 2101 |
| 2024-12-18 | 26.54 | $25.16 | 4629 |
| 2024-12-17 | 26.61 | $25.75 | 740 |
| 2024-12-16 | 26.66 | $25.80 | 1800 |
| 2024-12-13 | 26.70 | $26.04 | 500 |
| 2024-12-12 | 26.73 | $26.13 | 2109 |
| 2024-12-11 | 26.76 | $26.19 | 1735 |
| 2024-12-10 | 26.78 | $26.36 | 5946 |
| 2024-12-09 | 26.81 | $26.47 | 1200 |
| 2024-12-06 | 26.83 | $26.62 | 1318 |
| 2024-12-05 | 26.83 | $26.76 | 1200 |
| 2024-12-04 | 26.83 | $26.66 | 800 |
| 2024-12-03 | 26.81 | $26.83 | 107 |
| 2024-12-02 | 26.78 | $26.96 | 1001 |
| 2024-11-29 | 26.75 | $27.11 | 100 |
| 2024-11-27 | 26.71 | $27.07 | 102 |
| 2024-11-26 | 26.68 | $27.14 | 1229 |
| 2024-11-25 | 26.65 | $27.12 | 100 |
| 2024-11-22 | 26.62 | $27.05 | 149 |
| 2024-11-21 | 26.60 | $26.90 | 102 |
| 2024-11-20 | 26.59 | $26.68 | 7700 |
| 2024-11-19 | 26.60 | $26.60 | 100 |
| 2024-11-18 | 26.61 | $26.74 | 100 |
| 2024-11-15 | 26.62 | $26.57 | 3800 |
| 2024-11-14 | 26.64 | $26.59 | 2004 |
| 2024-11-13 | 26.66 | $26.76 | 3800 |
| 2024-11-12 | 26.67 | $26.70 | 1105 |
| 2024-11-11 | 26.68 | $26.83 | 1100 |
| 2024-11-08 | 26.68 | $26.81 | 900 |
| 2024-11-07 | 26.67 | $26.68 | 500 |
| 2024-11-06 | 26.66 | $26.79 | 3633 |
| 2024-11-05 | 26.65 | $26.35 | 506 |
| 2024-11-04 | 26.65 | $26.18 | 1033 |
| 2024-11-01 | 26.66 | $26.25 | 2300 |
| 2024-10-31 | 26.68 | $26.44 | 900 |
| 2024-10-30 | 26.68 | $26.38 | 102 |
| 2024-10-29 | 26.70 | $26.50 | 1021 |
| 2024-10-28 | 26.71 | $26.65 | 1125 |
| 2024-10-25 | 26.72 | $26.50 | 600 |
| 2024-10-24 | 26.73 | $26.79 | 525 |
| 2024-10-23 | 26.73 | $26.89 | 1200 |
| 2024-10-22 | 26.72 | $26.86 | 900 |
| 2024-10-21 | 26.72 | $26.83 | 1300 |
| 2024-10-18 | 26.72 | $27.06 | 1400 |
| 2024-10-17 | 26.70 | $26.99 | 800 |
| 2024-10-16 | 26.68 | $26.97 | 6901 |
| 2024-10-15 | 26.67 | $26.77 | 500 |
| 2024-10-14 | 26.66 | $26.82 | 800 |
| 2024-10-11 | 26.65 | $26.67 | 900 |
| 2024-10-10 | 26.64 | $26.47 | 700 |
| 2024-10-09 | 26.63 | $26.55 | 601 |
| 2024-10-08 | 26.62 | $26.41 | 1531 |
| 2024-10-07 | 26.61 | $26.45 | 415 |
| 2024-10-04 | 26.61 | $26.64 | 1810 |
| 2024-10-03 | 26.59 | $26.47 | 1511 |
| 2024-10-02 | 26.59 | $26.65 | 1516 |
| 2024-10-01 | 26.57 | $26.77 | 1232 |
| 2024-09-30 | 26.55 | $26.77 | 6506 |
| 2024-09-27 | 26.54 | $26.72 | 1304 |
| 2024-09-26 | 26.53 | $26.74 | 1012 |
| 2024-09-25 | 26.51 | $26.74 | 2800 |
| 2024-09-24 | 26.50 | $26.85 | 1017 |
| 2024-09-23 | 26.48 | $26.80 | 1100 |
| 2024-09-20 | 26.46 | $26.71 | 200 |
| 2024-09-19 | 26.43 | $26.69 | 213 |
| 2024-09-18 | 26.40 | $26.63 | 1100 |
| 2024-09-17 | 26.38 | $26.63 | 700 |
| 2024-09-16 | 26.35 | $26.68 | 1043 |
| 2024-09-13 | 26.32 | $26.45 | 4414 |
| 2024-09-12 | 26.30 | $26.30 | 104 |
| 2024-09-11 | 26.27 | $26.24 | 6700 |
| 2024-09-10 | 26.25 | $26.34 | 1820 |
| 2024-09-09 | 26.21 | $26.45 | 347 |
| 2024-09-06 | 26.17 | $26.19 | 205 |
| 2024-09-05 | 26.15 | $26.35 | 400 |
| 2024-09-04 | 26.10 | $26.39 | 323 |
| 2024-09-03 | 26.05 | $26.39 | 103 |
| 2024-08-30 | 25.98 | $26.60 | 1024 |
| 2024-08-29 | 25.93 | $26.37 | 3728 |
| 2024-08-28 | 25.91 | $26.48 | 2637 |
| 2024-08-27 | 25.89 | $26.47 | 1032 |
| 2024-08-26 | 25.87 | $26.51 | 2046 |
| 2024-08-23 | 25.85 | $26.37 | 141 |
| 2024-08-22 | 25.83 | $26.09 | 1100 |
| 2024-08-21 | 25.81 | $26.14 | 601 |
| 2024-08-20 | 25.78 | $26.06 | 116 |
| 2024-08-19 | 25.76 | $26.21 | 1710 |
| 2024-08-16 | 25.73 | $26.03 | 217 |
| 2024-08-15 | 25.72 | $25.93 | 102 |
| 2024-08-14 | 25.72 | $25.82 | 103 |
| 2024-08-13 | 25.74 | $25.73 | 10500 |
| 2024-08-12 | 25.74 | $25.62 | 100 |
| 2024-08-09 | 25.73 | $25.70 | 136 |
| 2024-08-08 | 25.72 | $25.67 | 500 |
| 2024-08-07 | 25.70 | $25.37 | 846 |
| 2024-08-06 | 25.68 | $25.40 | 100 |
| 2024-08-05 | 25.66 | $25.10 | 1200 |
| 2024-08-02 | 25.65 | $25.62 | 21900 |
| 2024-08-01 | 25.61 | $25.92 | 200 |
| 2024-07-31 | 25.56 | $26.05 | 1112 |
| 2024-07-30 | 25.50 | $26.05 | 600 |
| 2024-07-29 | 25.44 | $26.02 | — |
| 2024-07-26 | 25.39 | $26.01 | 845 |
| 2024-07-25 | 25.34 | $25.76 | 100 |
| 2024-07-24 | 25.30 | $25.60 | 500 |
| 2024-07-23 | 25.28 | $25.55 | 1005 |
| 2024-07-22 | 25.27 | $25.74 | 5500 |
| 2024-07-19 | 25.23 | $25.75 | 101 |
| 2024-07-18 | 25.20 | $25.94 | 700 |
| 2024-07-17 | 25.15 | $26.10 | 1041 |
| 2024-07-16 | 25.08 | $25.78 | 241 |
| 2024-07-15 | 25.03 | $25.51 | 1100 |
| 2024-07-12 | 25.00 | $25.45 | 306 |
| 2024-07-11 | 24.98 | $25.32 | 400 |
| 2024-07-10 | 24.97 | $25.02 | 101 |
| 2024-07-09 | 24.97 | $24.87 | 2236 |
| 2024-07-08 | 24.99 | $24.86 | 120 |
| 2024-07-05 | 25.00 | $24.90 | 100 |
| 2024-07-03 | 25.02 | $24.90 | 100 |
| 2024-07-02 | 25.04 | $24.88 | 1300 |
| 2024-07-01 | 25.06 | $24.90 | 700 |
| 2024-06-28 | 25.08 | $24.98 | 3028 |
| 2024-06-27 | 25.08 | $24.90 | 600 |
| 2024-06-26 | 25.08 | $25.07 | — |
| 2024-06-25 | 25.09 | $25.16 | 233 |
| 2024-06-24 | 25.10 | $25.36 | 1400 |
| 2024-06-21 | 25.10 | $25.03 | 301 |
| 2024-06-20 | 25.13 | $25.04 | 1036 |
| 2024-06-18 | 25.18 | $24.88 | 100 |
| 2024-06-17 | 25.23 | $24.82 | 113 |
| 2024-06-14 | 25.29 | $24.78 | 1100 |
| 2024-06-13 | 25.35 | $24.89 | 1121 |
| 2024-06-12 | 25.41 | $24.99 | 300 |
| 2024-06-11 | 25.45 | $25.09 | 2013 |
| 2024-06-10 | 25.49 | $25.15 | 1400 |
| 2024-06-07 | 25.53 | $25.17 | 1100 |
| 2024-06-06 | 25.56 | $25.16 | 1137 |
| 2024-06-05 | 25.58 | $25.19 | 100 |
| 2024-06-04 | 25.61 | $25.27 | 1046 |
| 2024-06-03 | 25.61 | $25.29 | 1702 |
| 2024-05-31 | 25.61 | $25.42 | 600 |
| 2024-05-30 | 25.60 | $24.96 | 1024 |
| 2024-05-29 | 25.61 | $24.95 | 1100 |
| 2024-05-28 | 25.62 | $25.23 | 1129 |
| 2024-05-24 | 25.64 | $25.35 | 2100 |
| 2024-05-23 | 25.64 | $25.33 | 1800 |
| 2024-05-22 | 25.64 | $25.71 | 1025 |
| 2024-05-21 | 25.64 | $25.87 | 2010 |
| 2024-05-20 | 25.63 | $25.89 | 1237 |
| 2024-05-17 | 25.61 | $26.05 | 1005 |
| 2024-05-16 | 25.58 | $26.03 | 1004 |
| 2024-05-15 | 25.53 | $26.03 | 1000 |
| 2024-05-14 | 25.48 | $25.94 | 2100 |
| 2024-05-13 | 25.43 | $25.88 | 2010 |
| 2024-05-10 | 25.38 | $25.88 | 3100 |
| 2024-05-09 | 25.34 | $25.75 | 4300 |
| 2024-05-08 | 25.33 | $25.61 | 9637 |
| 2024-05-07 | 25.33 | $25.69 | 8900 |
| 2024-05-06 | 25.34 | $25.36 | 2541 |
| 2024-05-03 | 25.36 | $25.29 | 2600 |
| 2024-05-02 | 25.39 | $25.19 | 6800 |
| 2024-05-01 | 25.41 | $25.18 | 12724 |
| 2024-04-30 | 25.44 | $25.22 | 5100 |
| 2024-04-29 | 25.47 | $25.46 | 1000 |
| 2024-04-26 | 25.49 | $25.38 | 4500 |
| 2024-04-25 | 25.52 | $25.44 | 100 |
| 2024-04-24 | 25.53 | $25.71 | 5409 |
| 2024-04-23 | 25.52 | $25.69 | 2200 |
| 2024-04-22 | 25.50 | $25.49 | 4100 |
| 2024-04-19 | 25.50 | $25.34 | 4000 |
| 2024-04-18 | 25.52 | $25.07 | 1100 |
| 2024-04-17 | 25.53 | $24.97 | 6441 |
| 2024-04-16 | 25.55 | $24.90 | 5716 |
| 2024-04-15 | 25.57 | $25.06 | 4113 |
| 2024-04-12 | 25.57 | $25.09 | 4100 |
| 2024-04-11 | 25.58 | $25.45 | 5220 |
| 2024-04-10 | 25.57 | $25.62 | 4308 |
| 2024-04-09 | 25.56 | $25.91 | 5200 |
| 2024-04-08 | 25.53 | $25.79 | 2900 |
| 2024-04-05 | 25.50 | $25.78 | 3700 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
27.11
2026-07-20
Close Price
$27.21
Vol: 10011
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.56
Average
25.76
Maximum
27.11
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 27.11 | $27.21 | 10011 |
| 2026-07-17 | 27.10 | $27.34 | 1100 |
| 2026-07-16 | 27.07 | $27.35 | 9531 |
| 2026-07-15 | 27.05 | $26.85 | 5200 |
| 2026-07-14 | 27.07 | $26.83 | 5348 |
| 2026-07-13 | 27.09 | $27.37 | 931 |
| 2026-07-10 | 27.06 | $27.26 | 2801 |
| 2026-07-09 | 27.04 | $27.07 | 6800 |
| 2026-07-08 | 27.04 | $27.19 | 1800 |
| 2026-07-07 | 27.02 | $27.47 | 1400 |
| 2026-07-06 | 26.97 | $27.26 | 611 |
| 2026-07-02 | 26.94 | $27.35 | 21900 |
| 2026-07-01 | 26.90 | $26.96 | 6923 |
| 2026-06-30 | 26.90 | $26.87 | 23141 |
| 2026-06-29 | 26.90 | $27.12 | 1400 |
| 2026-06-26 | 26.88 | $27.35 | 1700 |
| 2026-06-25 | 26.83 | $27.18 | 23500 |
| 2026-06-24 | 26.79 | $26.93 | 5624 |
| 2026-06-23 | 26.77 | $26.90 | 5032 |
| 2026-06-22 | 26.76 | $26.63 | 1316 |
| 2026-06-18 | 26.77 | $26.53 | 3500 |
| 2026-06-17 | 26.80 | $26.63 | 8001 |
| 2026-06-16 | 26.82 | $27.01 | 3600 |
| 2026-06-15 | 26.80 | $26.99 | 3200 |
| 2026-06-12 | 26.78 | $27.20 | 900 |
| 2026-06-11 | 26.73 | $27.05 | 3500 |
| 2026-06-10 | 26.70 | $26.80 | 15400 |
| 2026-06-09 | 26.69 | $26.90 | 18300 |
| 2026-06-08 | 26.66 | $26.81 | 8324 |
| 2026-06-05 | 26.65 | $26.92 | 1542 |
| 2026-06-04 | 26.62 | $26.90 | 1300 |
| 2026-06-03 | 26.59 | $26.71 | 5820 |
| 2026-06-02 | 26.58 | $26.82 | 4500 |
| 2026-06-01 | 26.55 | $26.60 | 7900 |
| 2026-05-29 | 26.55 | $26.77 | 10829 |
| 2026-05-28 | 26.52 | $26.72 | 700 |
| 2026-05-27 | 26.50 | $26.84 | 945 |
| 2026-05-26 | 26.47 | $26.92 | 6600 |
| 2026-05-22 | 26.42 | $27.02 | 34216 |
| 2026-05-21 | 26.36 | $26.74 | 1900 |
| 2026-05-20 | 26.32 | $26.44 | 2500 |
| 2026-05-19 | 26.30 | $26.37 | 18300 |
| 2026-05-18 | 26.30 | $26.34 | 6800 |
| 2026-05-15 | 26.29 | $26.12 | 12000 |
| 2026-05-14 | 26.31 | $26.27 | 1137 |
| 2026-05-13 | 26.31 | $26.19 | 14944 |
| 2026-05-12 | 26.33 | $26.35 | 3200 |
| 2026-05-11 | 26.33 | $26.28 | 3000 |
| 2026-05-08 | 26.33 | $26.30 | 36400 |
| 2026-05-07 | 26.33 | $26.35 | 101644 |
| 2026-05-06 | 26.33 | $26.43 | 49540 |
| 2026-05-05 | 26.32 | $26.34 | 33140 |
| 2026-05-04 | 26.32 | $26.24 | 36932 |
| 2026-05-01 | 26.33 | $26.50 | 40800 |
| 2026-04-30 | 26.31 | $26.57 | 29532 |
| 2026-04-29 | 26.28 | $26.12 | 22425 |
| 2026-04-28 | 26.30 | $26.25 | 61900 |
| 2026-04-27 | 26.30 | $26.22 | 24100 |
| 2026-04-24 | 26.31 | $26.30 | 42500 |
| 2026-04-23 | 26.31 | $26.53 | 11845 |
| 2026-04-22 | 26.29 | $26.33 | 13538 |
| 2026-04-21 | 26.29 | $26.40 | 700 |
| 2026-04-20 | 26.27 | $26.61 | 39208 |
| 2026-04-17 | 26.24 | $26.53 | 8049 |
| 2026-04-16 | 26.21 | $26.35 | 13006 |
| 2026-04-15 | 26.19 | $26.24 | 5800 |
| 2026-04-14 | 26.19 | $26.27 | 8100 |
| 2026-04-13 | 26.18 | $26.31 | 14200 |
| 2026-04-10 | 26.17 | $26.21 | 7205 |
| 2026-04-09 | 26.16 | $26.42 | 26200 |
| 2026-04-08 | 26.13 | $26.35 | 7419 |
| 2026-04-07 | 26.11 | $26.05 | 5900 |
| 2026-04-06 | 26.12 | $26.07 | 2400 |
| 2026-04-02 | 26.12 | $25.94 | 3348 |
| 2026-04-01 | 26.14 | $25.92 | 13706 |
| 2026-03-31 | 26.17 | $25.94 | 14600 |
| 2026-03-30 | 26.19 | $25.72 | 5300 |
| 2026-03-27 | 26.24 | $26.00 | 2900 |
| 2026-03-26 | 26.26 | $26.23 | 22700 |
| 2026-03-25 | 26.27 | $26.17 | 7221 |
| 2026-03-24 | 26.28 | $26.02 | 6313 |
| 2026-03-23 | 26.31 | $25.87 | 3622 |
| 2026-03-20 | 26.35 | $25.63 | 11034 |
| 2026-03-19 | 26.43 | $25.83 | 8000 |
| 2026-03-18 | 26.49 | $25.87 | 13800 |
| 2026-03-17 | 26.56 | $26.21 | 1000 |
| 2026-03-16 | 26.59 | $26.14 | 5700 |
| 2026-03-13 | 26.64 | $26.00 | 12813 |
| 2026-03-12 | 26.71 | $25.95 | 16500 |
| 2026-03-11 | 26.79 | $26.22 | 30816 |
| 2026-03-10 | 26.85 | $26.29 | 27518 |
| 2026-03-09 | 26.91 | $26.39 | 99614 |
| 2026-03-06 | 26.96 | $26.51 | 21000 |
| 2026-03-05 | 27.01 | $26.73 | 25300 |
| 2026-03-04 | 27.04 | $27.05 | 2800 |
| 2026-03-03 | 27.04 | $27.05 | 6436 |
| 2026-03-02 | 27.03 | $27.29 | 7423 |
| 2026-02-27 | 27.01 | $27.18 | 7626 |
| 2026-02-26 | 26.99 | $27.09 | 3600 |
| 2026-02-25 | 26.98 | $27.19 | 4300 |
| 2026-02-24 | 26.96 | $27.19 | 9600 |
| 2026-02-23 | 26.93 | $27.10 | 6100 |
| 2026-02-20 | 26.91 | $27.41 | 3600 |
| 2026-02-19 | 26.86 | $27.32 | 4322 |
| 2026-02-18 | 26.81 | $27.38 | 12000 |
| 2026-02-17 | 26.75 | $27.22 | 5800 |
| 2026-02-13 | 26.70 | $27.33 | 3638 |
| 2026-02-12 | 26.64 | $27.17 | 2500 |
| 2026-02-11 | 26.58 | $27.46 | 7718 |
| 2026-02-10 | 26.49 | $27.32 | 10100 |
| 2026-02-09 | 26.40 | $27.26 | 4742 |
| 2026-02-06 | 26.31 | $27.24 | 5300 |
| 2026-02-05 | 26.21 | $26.89 | 28618 |
| 2026-02-04 | 26.14 | $26.98 | 8100 |
| 2026-02-03 | 26.05 | $26.63 | 14200 |
| 2026-02-02 | 25.99 | $26.37 | 21608 |
| 2026-01-30 | 25.95 | $26.32 | 5700 |
| 2026-01-29 | 25.92 | $26.10 | 539 |
| 2026-01-28 | 25.90 | $26.02 | 4439 |
| 2026-01-27 | 25.88 | $26.15 | 23811 |
| 2026-01-26 | 25.86 | $26.17 | 11000 |
| 2026-01-23 | 25.82 | $26.07 | 5600 |
| 2026-01-22 | 25.80 | $26.11 | 6500 |
| 2026-01-21 | 25.76 | $26.10 | 11800 |
| 2026-01-20 | 25.73 | $25.81 | 9000 |
| 2026-01-16 | 25.72 | $26.05 | 13511 |
| 2026-01-15 | 25.68 | $26.09 | 26101 |
| 2026-01-14 | 25.64 | $25.99 | 4846 |
| 2026-01-13 | 25.61 | $25.74 | 8534 |
| 2026-01-12 | 25.59 | $25.79 | 12700 |
| 2026-01-09 | 25.57 | $25.84 | 7201 |
| 2026-01-08 | 25.54 | $25.88 | 7400 |
| 2026-01-07 | 25.51 | $25.54 | 9300 |
| 2026-01-06 | 25.50 | $25.86 | 5634 |
| 2026-01-05 | 25.47 | $25.71 | 6321 |
| 2026-01-02 | 25.44 | $25.57 | 5500 |
| 2025-12-31 | 25.43 | $25.38 | 7900 |
| 2025-12-30 | 25.43 | $25.53 | 2100 |
| 2025-12-29 | 25.42 | $25.64 | 4538 |
| 2025-12-26 | 25.40 | $25.69 | 806 |
| 2025-12-24 | 25.37 | $25.69 | 5015 |
| 2025-12-23 | 25.33 | $25.64 | 2703 |
| 2025-12-22 | 25.30 | $25.61 | 5300 |
| 2025-12-19 | 25.27 | $25.44 | 19637 |
| 2025-12-18 | 25.25 | $25.48 | 2424 |
| 2025-12-17 | 25.23 | $25.52 | 5821 |
| 2025-12-16 | 25.19 | $25.45 | 12020 |
| 2025-12-15 | 25.17 | $25.73 | 3516 |
| 2025-12-12 | 25.11 | $25.59 | 300 |
| 2025-12-11 | 25.06 | $25.57 | 13500 |
| 2025-12-10 | 25.00 | $25.44 | 42000 |
| 2025-12-09 | 24.96 | $25.00 | 2900 |
| 2025-12-08 | 24.95 | $25.17 | 4100 |
| 2025-12-05 | 24.93 | $25.20 | 2000 |
| 2025-12-04 | 24.90 | $25.21 | 7311 |
| 2025-12-03 | 24.87 | $25.23 | 2318 |
| 2025-12-02 | 24.83 | $24.97 | 3447 |
| 2025-12-01 | 24.82 | $25.03 | 600 |
| 2025-11-28 | 24.80 | $25.22 | 6700 |
| 2025-11-26 | 24.75 | $25.07 | 13204 |
| 2025-11-25 | 24.72 | $25.05 | 22536 |
| 2025-11-24 | 24.68 | $24.80 | 5200 |
| 2025-11-21 | 24.67 | $24.79 | 300 |
| 2025-11-20 | 24.66 | $24.42 | 7140 |
| 2025-11-19 | 24.68 | $24.54 | 1100 |
| 2025-11-18 | 24.70 | $24.71 | 46519 |
| 2025-11-17 | 24.70 | $24.59 | 4415 |
| 2025-11-14 | 24.71 | $24.77 | 10348 |
| 2025-11-13 | 24.70 | $24.81 | 3921 |
| 2025-11-12 | 24.69 | $24.90 | 3900 |
| 2025-11-11 | 24.67 | $24.81 | 5914 |
| 2025-11-10 | 24.65 | $24.51 | 4600 |
| 2025-11-07 | 24.67 | $24.43 | 13117 |
| 2025-11-06 | 24.69 | $24.30 | 5500 |
| 2025-11-05 | 24.73 | $24.32 | 3737 |
| 2025-11-04 | 24.78 | $24.26 | 20400 |
| 2025-11-03 | 24.83 | $24.29 | 2410 |
| 2025-10-31 | 24.89 | $24.52 | 4100 |
| 2025-10-30 | 24.93 | $24.47 | 9247 |
| 2025-10-29 | 24.97 | $24.67 | 7406 |
| 2025-10-28 | 25.01 | $25.03 | 7219 |
| 2025-10-27 | 25.00 | $25.25 | 5514 |
| 2025-10-24 | 24.98 | $25.01 | 6000 |
| 2025-10-23 | 24.97 | $24.90 | 9600 |
| 2025-10-22 | 24.98 | $24.99 | 5700 |
| 2025-10-21 | 24.98 | $24.98 | 3447 |
| 2025-10-20 | 24.98 | $24.95 | 15000 |
| 2025-10-17 | 24.98 | $24.82 | 5400 |
| 2025-10-16 | 25.00 | $24.55 | 4100 |
| 2025-10-15 | 25.05 | $24.81 | 8832 |
| 2025-10-14 | 25.07 | $24.82 | 8500 |
| 2025-10-13 | 25.10 | $24.63 | 22800 |
| 2025-10-10 | 25.15 | $24.57 | 8209 |
| 2025-10-09 | 25.21 | $24.91 | 7913 |
| 2025-10-08 | 25.24 | $25.05 | 4000 |
| 2025-10-07 | 25.26 | $25.14 | 10100 |
| 2025-10-06 | 25.27 | $25.20 | 6908 |
| 2025-10-03 | 25.28 | $25.29 | 8607 |
| 2025-10-02 | 25.28 | $25.18 | 1800 |
| 2025-10-01 | 25.29 | $25.29 | 4900 |
| 2025-09-30 | 25.29 | $25.21 | 5741 |
| 2025-09-29 | 25.30 | $25.09 | 4917 |
| 2025-09-26 | 25.32 | $25.29 | 9600 |
| 2025-09-25 | 25.32 | $25.06 | 9936 |
| 2025-09-24 | 25.35 | $25.17 | 5220 |
| 2025-09-23 | 25.37 | $25.21 | 10044 |
| 2025-09-22 | 25.39 | $25.10 | 19900 |
| 2025-09-19 | 25.42 | $25.27 | 13040 |
| 2025-09-18 | 25.43 | $25.33 | 12400 |
| 2025-09-17 | 25.44 | $25.36 | 15100 |
| 2025-09-16 | 25.45 | $25.28 | 11900 |
| 2025-09-15 | 25.47 | $25.25 | 6300 |
| 2025-09-12 | 25.50 | $25.36 | 1400 |
| 2025-09-11 | 25.51 | $25.51 | 2200 |
| 2025-09-10 | 25.51 | $25.30 | 7500 |
| 2025-09-09 | 25.53 | $25.31 | 6407 |
| 2025-09-08 | 25.56 | $25.25 | 8438 |
| 2025-09-05 | 25.59 | $25.39 | 1600 |
| 2025-09-04 | 25.61 | $25.56 | 4336 |
| 2025-09-03 | 25.61 | $25.41 | 7035 |
| 2025-09-02 | 25.63 | $25.57 | 3500 |
| 2025-08-29 | 25.64 | $25.72 | 23732 |
| 2025-08-28 | 25.63 | $25.63 | 8718 |
| 2025-08-27 | 25.63 | $25.84 | 10800 |
| 2025-08-26 | 25.61 | $25.71 | 945 |
| 2025-08-25 | 25.60 | $25.77 | 5803 |
| 2025-08-22 | 25.58 | $26.00 | 13745 |
| 2025-08-21 | 25.54 | $25.69 | 7000 |
| 2025-08-20 | 25.52 | $25.78 | 12828 |
| 2025-08-19 | 25.50 | $25.67 | 7700 |
| 2025-08-18 | 25.48 | $25.55 | 4303 |
| 2025-08-15 | 25.47 | $25.59 | 9800 |
| 2025-08-14 | 25.46 | $25.67 | 2645 |
| 2025-08-13 | 25.44 | $25.73 | 2300 |
| 2025-08-12 | 25.41 | $25.47 | 3900 |
| 2025-08-11 | 25.40 | $25.21 | 6800 |
| 2025-08-08 | 25.42 | $25.29 | 39400 |
| 2025-08-07 | 25.43 | $25.13 | 2043 |
| 2025-08-06 | 25.46 | $25.08 | 2738 |
| 2025-08-05 | 25.51 | $25.18 | 3544 |
| 2025-08-04 | 25.54 | $25.11 | 1742 |
| 2025-08-01 | 25.58 | $24.92 | 2000 |
| 2025-07-31 | 25.65 | $25.05 | 6140 |
| 2025-07-30 | 25.72 | $25.50 | 5000 |
| 2025-07-29 | 25.74 | $25.82 | 4000 |
| 2025-07-28 | 25.73 | $25.87 | 3000 |
| 2025-07-25 | 25.72 | $26.10 | 38200 |
| 2025-07-24 | 25.68 | $26.12 | 25536 |
| 2025-07-23 | 25.63 | $26.23 | 2016 |
| 2025-07-22 | 25.57 | $25.97 | 5800 |
| 2025-07-21 | 25.53 | $25.60 | 106626 |
| 2025-07-18 | 25.52 | $25.58 | 5700 |
| 2025-07-17 | 25.51 | $25.61 | 1100 |
| 2025-07-16 | 25.50 | $25.54 | 21649 |
| 2025-07-15 | 25.50 | $25.46 | 1500 |
| 2025-07-14 | 25.50 | $25.74 | 9200 |
| 2025-07-11 | 25.48 | $25.68 | 2300 |
| 2025-07-10 | 25.45 | $25.83 | 19900 |
| 2025-07-09 | 25.42 | $25.71 | 3000 |
| 2025-07-08 | 25.38 | $25.77 | 7900 |
| 2025-07-07 | 25.34 | $25.63 | 5303 |
| 2025-07-03 | 25.31 | $25.92 | 2720 |
| 2025-07-02 | 25.25 | $25.84 | 10832 |
| 2025-07-01 | 25.19 | $25.74 | 6600 |
| 2025-06-30 | 25.13 | $25.38 | 29039 |
| 2025-06-27 | 25.10 | $25.26 | 35700 |
| 2025-06-26 | 25.09 | $25.41 | 24500 |
| 2025-06-25 | 25.05 | $25.25 | 19744 |
| 2025-06-24 | 25.03 | $25.38 | 13841 |
| 2025-06-23 | 24.99 | $25.32 | 14305 |
| 2025-06-20 | 24.96 | $25.13 | 16908 |
| 2025-06-18 | 24.94 | $25.02 | 17500 |
| 2025-06-17 | 24.93 | $24.97 | 8804 |
| 2025-06-16 | 24.93 | $25.13 | 10648 |
| 2025-06-13 | 24.91 | $25.03 | 11200 |
| 2025-06-12 | 24.90 | $25.28 | 2200 |
| 2025-06-11 | 24.86 | $25.20 | 2300 |
| 2025-06-10 | 24.82 | $25.27 | 4200 |
| 2025-06-09 | 24.77 | $24.99 | 600 |
| 2025-06-06 | 24.75 | $24.91 | 2500 |
| 2025-06-05 | 24.73 | $24.66 | 1315 |
| 2025-06-04 | 24.74 | $24.70 | 1200 |
| 2025-06-03 | 24.74 | $24.85 | 9900 |
| 2025-06-02 | 24.73 | $24.77 | 2904 |
| 2025-05-30 | 24.73 | $24.75 | 1300 |
| 2025-05-29 | 24.73 | $24.63 | 4900 |
| 2025-05-28 | 24.74 | $24.61 | 12700 |
| 2025-05-27 | 24.75 | $24.81 | 10700 |
| 2025-05-23 | 24.74 | $24.57 | 7200 |
| 2025-05-22 | 24.76 | $24.59 | 9028 |
| 2025-05-21 | 24.78 | $24.73 | 9900 |
| 2025-05-20 | 24.78 | $25.13 | 1400 |
| 2025-05-19 | 24.75 | $25.18 | 1318 |
| 2025-05-16 | 24.70 | $25.15 | 4000 |
| 2025-05-15 | 24.66 | $25.00 | 1600 |
| 2025-05-14 | 24.62 | $24.56 | 32003 |
| 2025-05-13 | 24.63 | $24.78 | 10200 |
| 2025-05-12 | 24.61 | $24.93 | 1300 |
| 2025-05-09 | 24.58 | $24.61 | 7043 |
| 2025-05-08 | 24.57 | $24.62 | 500 |
| 2025-05-07 | 24.57 | $24.51 | 4200 |
| 2025-05-06 | 24.57 | $24.52 | 9307 |
| 2025-05-05 | 24.58 | $24.63 | 2400 |
| 2025-05-02 | 24.57 | $24.74 | 4300 |
| 2025-05-01 | 24.56 | $24.49 | 2800 |
| 2025-04-30 | 24.56 | $24.63 | 9700 |
| 2025-04-29 | 24.56 | $24.54 | 3400 |
| 2025-04-28 | 24.56 | $24.56 | 6100 |
| 2025-04-25 | 24.56 | $24.46 | 2540 |
| 2025-04-24 | 24.57 | $24.53 | 2000 |
| 2025-04-23 | 24.57 | $24.46 | 3500 |
| 2025-04-22 | 24.58 | $24.37 | 2524 |
| 2025-04-21 | 24.60 | $24.03 | 1400 |
| 2025-04-17 | 24.67 | $24.27 | 2500 |
| 2025-04-16 | 24.71 | $24.00 | 1313 |
| 2025-04-15 | 24.78 | $24.18 | 300 |
| 2025-04-14 | 24.84 | $24.25 | 2706 |
| 2025-04-11 | 24.91 | $23.95 | 2300 |
| 2025-04-10 | 25.01 | $23.62 | 3314 |
| 2025-04-09 | 25.15 | $24.32 | 11516 |
| 2025-04-08 | 25.24 | $23.10 | 1142 |
| 2025-04-07 | 25.47 | $23.48 | 9637 |
| 2025-04-04 | 25.68 | $23.76 | 11000 |
| 2025-04-03 | 25.88 | $25.08 | 7500 |
| 2025-04-02 | 25.96 | $25.94 | 1009 |
| 2025-04-01 | 25.96 | $25.96 | 5000 |
| 2025-03-31 | 25.97 | $26.07 | 8737 |
| 2025-03-28 | 25.95 | $25.79 | 4201 |
| 2025-03-27 | 25.97 | $26.11 | 2000 |
| 2025-03-26 | 25.96 | $26.12 | 12100 |
| 2025-03-25 | 25.94 | $25.92 | 521 |
| 2025-03-24 | 25.94 | $26.12 | 2843 |
| 2025-03-21 | 25.92 | $25.90 | 3829 |
| 2025-03-20 | 25.93 | $25.98 | 400 |
| 2025-03-19 | 25.92 | $26.11 | 13808 |
| 2025-03-18 | 25.90 | $26.03 | 19000 |
| 2025-03-17 | 25.89 | $26.05 | 38948 |
| 2025-03-14 | 25.87 | $25.79 | 6726 |
| 2025-03-13 | 25.88 | $25.49 | 4500 |
| 2025-03-12 | 25.92 | $25.54 | 3200 |
| 2025-03-11 | 25.96 | $25.80 | 29300 |
| 2025-03-10 | 25.97 | $26.17 | 15900 |
| 2025-03-07 | 25.95 | $26.28 | 10411 |
| 2025-03-06 | 25.92 | $25.88 | 1400 |
| 2025-03-05 | 25.92 | $25.85 | 2100 |
| 2025-03-04 | 25.93 | $25.78 | 1700 |
| 2025-03-03 | 25.95 | $26.10 | 1110 |
| 2025-02-28 | 25.93 | $26.18 | 1600 |
| 2025-02-27 | 25.90 | $26.11 | 44648 |
| 2025-02-26 | 25.88 | $26.15 | 2409 |
| 2025-02-25 | 25.85 | $26.27 | 2211 |
| 2025-02-24 | 25.81 | $26.23 | 300 |
| 2025-02-21 | 25.76 | $26.12 | 600 |
| 2025-02-20 | 25.73 | $26.02 | 1629 |
| 2025-02-19 | 25.70 | $25.87 | 13600 |
| 2025-02-18 | 25.68 | $25.73 | 1900 |
| 2025-02-14 | 25.67 | $25.75 | 5443 |
| 2025-02-13 | 25.66 | $25.79 | 4500 |
| 2025-02-12 | 25.65 | $25.60 | 2311 |
| 2025-02-11 | 25.66 | $25.74 | 809 |
| 2025-02-10 | 25.65 | $25.56 | 6300 |
| 2025-02-07 | 25.66 | $25.52 | 900 |
| 2025-02-06 | 25.67 | $25.64 | 300 |
| 2025-02-05 | 25.67 | $25.72 | 6500 |
| 2025-02-04 | 25.67 | $25.58 | 5931 |
| 2025-02-03 | 25.68 | $25.61 | 4300 |
| 2025-01-31 | 25.69 | $25.63 | 1300 |
| 2025-01-30 | 25.69 | $25.80 | 1200 |
| 2025-01-29 | 25.68 | $25.85 | 3141 |
| 2025-01-28 | 25.66 | $25.93 | 5439 |
| 2025-01-27 | 25.63 | $26.19 | 2131 |
| 2025-01-24 | 25.58 | $25.96 | 8037 |
| 2025-01-23 | 25.54 | $25.85 | 639 |
| 2025-01-22 | 25.50 | $25.71 | 21419 |
| 2025-01-21 | 25.48 | $25.92 | 837 |
| 2025-01-17 | 25.43 | $25.77 | 1000 |
| 2025-01-16 | 25.40 | $25.61 | 1030 |
| 2025-01-15 | 25.38 | $25.46 | 1200 |
| 2025-01-14 | 25.37 | $25.25 | 7645 |
| 2025-01-13 | 25.38 | $25.06 | 241 |
| 2025-01-10 | 25.41 | $24.84 | 4230 |
| 2025-01-08 | 25.47 | $25.16 | 2000 |
| 2025-01-07 | 25.51 | $25.08 | 5202 |
| 2025-01-06 | 25.55 | $25.07 | 3336 |
| 2025-01-03 | 25.60 | $25.17 | 1400 |
| 2025-01-02 | 25.65 | $25.00 | 222 |
| 2024-12-31 | 25.72 | $25.03 | 700 |
| 2024-12-30 | 25.79 | $24.90 | 1600 |
| 2024-12-27 | 25.88 | $25.40 | 238 |
| 2024-12-26 | 25.93 | $25.51 | 100 |
| 2024-12-24 | 25.98 | $25.48 | 100 |
| 2024-12-23 | 26.03 | $25.37 | 136 |
| 2024-12-20 | 26.10 | $25.30 | 1200 |
| 2024-12-19 | 26.19 | $25.04 | 2101 |
| 2024-12-18 | 26.31 | $25.16 | 4629 |
| 2024-12-17 | 26.43 | $25.75 | 740 |
| 2024-12-16 | 26.50 | $25.80 | 1800 |
| 2024-12-13 | 26.57 | $26.04 | 500 |
| 2024-12-12 | 26.63 | $26.13 | 2109 |
| 2024-12-11 | 26.68 | $26.19 | 1735 |
| 2024-12-10 | 26.73 | $26.36 | 5946 |
| 2024-12-09 | 26.77 | $26.47 | 1200 |
| 2024-12-06 | 26.80 | $26.62 | 1318 |
| 2024-12-05 | 26.82 | $26.76 | 1200 |
| 2024-12-04 | 26.83 | $26.66 | 800 |
| 2024-12-03 | 26.85 | $26.83 | 107 |
| 2024-12-02 | 26.85 | $26.96 | 1001 |
| 2024-11-29 | 26.84 | $27.11 | 100 |
| 2024-11-27 | 26.81 | $27.07 | 102 |
| 2024-11-26 | 26.78 | $27.14 | 1229 |
| 2024-11-25 | 26.74 | $27.12 | 100 |
| 2024-11-22 | 26.70 | $27.05 | 149 |
| 2024-11-21 | 26.67 | $26.90 | 102 |
| 2024-11-20 | 26.64 | $26.68 | 7700 |
| 2024-11-19 | 26.64 | $26.60 | 100 |
| 2024-11-18 | 26.64 | $26.74 | 100 |
| 2024-11-15 | 26.63 | $26.57 | 3800 |
| 2024-11-14 | 26.64 | $26.59 | 2004 |
| 2024-11-13 | 26.64 | $26.76 | 3800 |
| 2024-11-12 | 26.63 | $26.70 | 1105 |
| 2024-11-11 | 26.63 | $26.83 | 1100 |
| 2024-11-08 | 26.60 | $26.81 | 900 |
| 2024-11-07 | 26.58 | $26.68 | 500 |
| 2024-11-06 | 26.57 | $26.79 | 3633 |
| 2024-11-05 | 26.55 | $26.35 | 506 |
| 2024-11-04 | 26.57 | $26.18 | 1033 |
| 2024-11-01 | 26.61 | $26.25 | 2300 |
| 2024-10-31 | 26.65 | $26.44 | 900 |
| 2024-10-30 | 26.67 | $26.38 | 102 |
| 2024-10-29 | 26.70 | $26.50 | 1021 |
| 2024-10-28 | 26.72 | $26.65 | 1125 |
| 2024-10-25 | 26.73 | $26.50 | 600 |
| 2024-10-24 | 26.75 | $26.79 | 525 |
| 2024-10-23 | 26.75 | $26.89 | 1200 |
| 2024-10-22 | 26.73 | $26.86 | 900 |
| 2024-10-21 | 26.72 | $26.83 | 1300 |
| 2024-10-18 | 26.71 | $27.06 | 1400 |
| 2024-10-17 | 26.67 | $26.99 | 800 |
| 2024-10-16 | 26.64 | $26.97 | 6901 |
| 2024-10-15 | 26.61 | $26.77 | 500 |
| 2024-10-14 | 26.59 | $26.82 | 800 |
| 2024-10-11 | 26.56 | $26.67 | 900 |
| 2024-10-10 | 26.55 | $26.47 | 700 |
| 2024-10-09 | 26.56 | $26.55 | 601 |
| 2024-10-08 | 26.56 | $26.41 | 1531 |
| 2024-10-07 | 26.58 | $26.45 | 415 |
| 2024-10-04 | 26.59 | $26.64 | 1810 |
| 2024-10-03 | 26.59 | $26.47 | 1511 |
| 2024-10-02 | 26.60 | $26.65 | 1516 |
| 2024-10-01 | 26.59 | $26.77 | 1232 |
| 2024-09-30 | 26.58 | $26.77 | 6506 |
| 2024-09-27 | 26.55 | $26.72 | 1304 |
| 2024-09-26 | 26.54 | $26.74 | 1012 |
| 2024-09-25 | 26.52 | $26.74 | 2800 |
| 2024-09-24 | 26.49 | $26.85 | 1017 |
| 2024-09-23 | 26.45 | $26.80 | 1100 |
| 2024-09-20 | 26.42 | $26.71 | 200 |
| 2024-09-19 | 26.39 | $26.69 | 213 |
| 2024-09-18 | 26.36 | $26.63 | 1100 |
| 2024-09-17 | 26.33 | $26.63 | 700 |
| 2024-09-16 | 26.30 | $26.68 | 1043 |
| 2024-09-13 | 26.25 | $26.45 | 4414 |
| 2024-09-12 | 26.23 | $26.30 | 104 |
| 2024-09-11 | 26.23 | $26.24 | 6700 |
| 2024-09-10 | 26.23 | $26.34 | 1820 |
| 2024-09-09 | 26.21 | $26.45 | 347 |
| 2024-09-06 | 26.19 | $26.19 | 205 |
| 2024-09-05 | 26.19 | $26.35 | 400 |
| 2024-09-04 | 26.17 | $26.39 | 323 |
| 2024-09-03 | 26.15 | $26.39 | 103 |
| 2024-08-30 | 26.12 | $26.60 | 1024 |
| 2024-08-29 | 26.07 | $26.37 | 3728 |
| 2024-08-28 | 26.04 | $26.48 | 2637 |
| 2024-08-27 | 26.00 | $26.47 | 1032 |
| 2024-08-26 | 25.95 | $26.51 | 2046 |
| 2024-08-23 | 25.89 | $26.37 | 141 |
| 2024-08-22 | 25.84 | $26.09 | 1100 |
| 2024-08-21 | 25.81 | $26.14 | 601 |
| 2024-08-20 | 25.77 | $26.06 | 116 |
| 2024-08-19 | 25.74 | $26.21 | 1710 |
| 2024-08-16 | 25.70 | $26.03 | 217 |
| 2024-08-15 | 25.66 | $25.93 | 102 |
| 2024-08-14 | 25.63 | $25.82 | 103 |
| 2024-08-13 | 25.61 | $25.73 | 10500 |
| 2024-08-12 | 25.60 | $25.62 | 100 |
| 2024-08-09 | 25.60 | $25.70 | 136 |
| 2024-08-08 | 25.59 | $25.67 | 500 |
| 2024-08-07 | 25.58 | $25.37 | 846 |
| 2024-08-06 | 25.60 | $25.40 | 100 |
| 2024-08-05 | 25.62 | $25.10 | 1200 |
| 2024-08-02 | 25.67 | $25.62 | 21900 |
| 2024-08-01 | 25.68 | $25.92 | 200 |
| 2024-07-31 | 25.66 | $26.05 | 1112 |
| 2024-07-30 | 25.61 | $26.05 | 600 |
| 2024-07-29 | 25.57 | $26.02 | — |
| 2024-07-26 | 25.52 | $26.01 | 845 |
| 2024-07-25 | 25.47 | $25.76 | 100 |
| 2024-07-24 | 25.44 | $25.60 | 500 |
| 2024-07-23 | 25.42 | $25.55 | 1005 |
| 2024-07-22 | 25.41 | $25.74 | 5500 |
| 2024-07-19 | 25.37 | $25.75 | 101 |
| 2024-07-18 | 25.33 | $25.94 | 700 |
| 2024-07-17 | 25.27 | $26.10 | 1041 |
| 2024-07-16 | 25.18 | $25.78 | 241 |
| 2024-07-15 | 25.12 | $25.51 | 1100 |
| 2024-07-12 | 25.08 | $25.45 | 306 |
| 2024-07-11 | 25.04 | $25.32 | 400 |
| 2024-07-10 | 25.01 | $25.02 | 101 |
| 2024-07-09 | 25.01 | $24.87 | 2236 |
| 2024-07-08 | 25.02 | $24.86 | 120 |
| 2024-07-05 | 25.04 | $24.90 | 100 |
| 2024-07-03 | 25.05 | $24.90 | 100 |
| 2024-07-02 | 25.07 | $24.88 | 1300 |
| 2024-07-01 | 25.09 | $24.90 | 700 |
| 2024-06-28 | 25.11 | $24.98 | 3028 |
| 2024-06-27 | 25.12 | $24.90 | 600 |
| 2024-06-26 | 25.14 | $25.07 | — |
| 2024-06-25 | 25.15 | $25.16 | 233 |
| 2024-06-24 | 25.15 | $25.36 | 1400 |
| 2024-06-21 | 25.13 | $25.03 | 301 |
| 2024-06-20 | 25.14 | $25.04 | 1036 |
| 2024-06-18 | 25.15 | $24.88 | 100 |
| 2024-06-17 | 25.18 | $24.82 | 113 |
| 2024-06-14 | 25.21 | $24.78 | 1100 |
| 2024-06-13 | 25.26 | $24.89 | 1121 |
| 2024-06-12 | 25.30 | $24.99 | 300 |
| 2024-06-11 | 25.33 | $25.09 | 2013 |
| 2024-06-10 | 25.36 | $25.15 | 1400 |
| 2024-06-07 | 25.38 | $25.17 | 1100 |
| 2024-06-06 | 25.40 | $25.16 | 1137 |
| 2024-06-05 | 25.42 | $25.19 | 100 |
| 2024-06-04 | 25.45 | $25.27 | 1046 |
| 2024-06-03 | 25.47 | $25.29 | 1702 |
| 2024-05-31 | 25.49 | $25.42 | 600 |
| 2024-05-30 | 25.49 | $24.96 | 1024 |
| 2024-05-29 | 25.55 | $24.95 | 1100 |
| 2024-05-28 | 25.61 | $25.23 | 1129 |
| 2024-05-24 | 25.65 | $25.35 | 2100 |
| 2024-05-23 | 25.68 | $25.33 | 1800 |
| 2024-05-22 | 25.72 | $25.71 | 1025 |
| 2024-05-21 | 25.72 | $25.87 | 2010 |
| 2024-05-20 | 25.71 | $25.89 | 1237 |
| 2024-05-17 | 25.69 | $26.05 | 1005 |
| 2024-05-16 | 25.65 | $26.03 | 1004 |
| 2024-05-15 | 25.61 | $26.03 | 1000 |
| 2024-05-14 | 25.56 | $25.94 | 2100 |
| 2024-05-13 | 25.52 | $25.88 | 2010 |
| 2024-05-10 | 25.49 | $25.88 | 3100 |
| 2024-05-09 | 25.45 | $25.75 | 4300 |
| 2024-05-08 | 25.41 | $25.61 | 9637 |
| 2024-05-07 | 25.39 | $25.69 | 8900 |
| 2024-05-06 | 25.36 | $25.36 | 2541 |
| 2024-05-03 | 25.36 | $25.29 | 2600 |
| 2024-05-02 | 25.37 | $25.19 | 6800 |
| 2024-05-01 | 25.39 | $25.18 | 12724 |
| 2024-04-30 | 25.41 | $25.22 | 5100 |
| 2024-04-29 | 25.43 | $25.46 | 1000 |
| 2024-04-26 | 25.43 | $25.38 | 4500 |
| 2024-04-25 | 25.43 | $25.44 | 100 |
| 2024-04-24 | 25.43 | $25.71 | 5409 |
| 2024-04-23 | 25.40 | $25.69 | 2200 |
| 2024-04-22 | 25.37 | $25.49 | 4100 |
| 2024-04-19 | 25.36 | $25.34 | 4000 |
| 2024-04-18 | 25.36 | $25.07 | 1100 |
| 2024-04-17 | 25.39 | $24.97 | 6441 |
| 2024-04-16 | 25.43 | $24.90 | 5716 |
| 2024-04-15 | 25.49 | $25.06 | 4113 |
| 2024-04-12 | 25.54 | $25.09 | 4100 |
| 2024-04-11 | 25.58 | $25.45 | 5220 |
| 2024-04-10 | 25.60 | $25.62 | 4308 |
| 2024-04-09 | 25.60 | $25.91 | 5200 |
| 2024-04-08 | 25.56 | $25.79 | 2900 |
| 2024-04-05 | 25.54 | $25.78 | 3700 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
27.17
2026-07-20
Close Price
$27.21
Vol: 10011
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.26
Average
25.77
Maximum
27.22
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 27.17 | $27.21 | 10011 |
| 2026-07-17 | 27.16 | $27.34 | 1100 |
| 2026-07-16 | 27.13 | $27.35 | 9531 |
| 2026-07-15 | 27.10 | $26.85 | 5200 |
| 2026-07-14 | 27.12 | $26.83 | 5348 |
| 2026-07-13 | 27.14 | $27.37 | 931 |
| 2026-07-10 | 27.11 | $27.26 | 2801 |
| 2026-07-09 | 27.09 | $27.07 | 6800 |
| 2026-07-08 | 27.09 | $27.19 | 1800 |
| 2026-07-07 | 27.07 | $27.47 | 1400 |
| 2026-07-06 | 27.02 | $27.26 | 611 |
| 2026-07-02 | 26.99 | $27.35 | 21900 |
| 2026-07-01 | 26.95 | $26.96 | 6923 |
| 2026-06-30 | 26.95 | $26.87 | 23141 |
| 2026-06-29 | 26.95 | $27.12 | 1400 |
| 2026-06-26 | 26.93 | $27.35 | 1700 |
| 2026-06-25 | 26.88 | $27.18 | 23500 |
| 2026-06-24 | 26.85 | $26.93 | 5624 |
| 2026-06-23 | 26.84 | $26.90 | 5032 |
| 2026-06-22 | 26.83 | $26.63 | 1316 |
| 2026-06-18 | 26.85 | $26.53 | 3500 |
| 2026-06-17 | 26.88 | $26.63 | 8001 |
| 2026-06-16 | 26.90 | $27.01 | 3600 |
| 2026-06-15 | 26.88 | $26.99 | 3200 |
| 2026-06-12 | 26.85 | $27.20 | 900 |
| 2026-06-11 | 26.81 | $27.05 | 3500 |
| 2026-06-10 | 26.77 | $26.80 | 15400 |
| 2026-06-09 | 26.75 | $26.90 | 18300 |
| 2026-06-08 | 26.73 | $26.81 | 8324 |
| 2026-06-05 | 26.71 | $26.92 | 1542 |
| 2026-06-04 | 26.67 | $26.90 | 1300 |
| 2026-06-03 | 26.63 | $26.71 | 5820 |
| 2026-06-02 | 26.62 | $26.82 | 4500 |
| 2026-06-01 | 26.58 | $26.60 | 7900 |
| 2026-05-29 | 26.57 | $26.77 | 10829 |
| 2026-05-28 | 26.54 | $26.72 | 700 |
| 2026-05-27 | 26.52 | $26.84 | 945 |
| 2026-05-26 | 26.47 | $26.92 | 6600 |
| 2026-05-22 | 26.42 | $27.02 | 34216 |
| 2026-05-21 | 26.36 | $26.74 | 1900 |
| 2026-05-20 | 26.32 | $26.44 | 2500 |
| 2026-05-19 | 26.31 | $26.37 | 18300 |
| 2026-05-18 | 26.30 | $26.34 | 6800 |
| 2026-05-15 | 26.30 | $26.12 | 12000 |
| 2026-05-14 | 26.32 | $26.27 | 1137 |
| 2026-05-13 | 26.33 | $26.19 | 14944 |
| 2026-05-12 | 26.35 | $26.35 | 3200 |
| 2026-05-11 | 26.35 | $26.28 | 3000 |
| 2026-05-08 | 26.36 | $26.30 | 36400 |
| 2026-05-07 | 26.36 | $26.35 | 101644 |
| 2026-05-06 | 26.36 | $26.43 | 49540 |
| 2026-05-05 | 26.36 | $26.34 | 33140 |
| 2026-05-04 | 26.36 | $26.24 | 36932 |
| 2026-05-01 | 26.36 | $26.50 | 40800 |
| 2026-04-30 | 26.35 | $26.57 | 29532 |
| 2026-04-29 | 26.32 | $26.12 | 22425 |
| 2026-04-28 | 26.33 | $26.25 | 61900 |
| 2026-04-27 | 26.33 | $26.22 | 24100 |
| 2026-04-24 | 26.33 | $26.30 | 42500 |
| 2026-04-23 | 26.32 | $26.53 | 11845 |
| 2026-04-22 | 26.29 | $26.33 | 13538 |
| 2026-04-21 | 26.28 | $26.40 | 700 |
| 2026-04-20 | 26.25 | $26.61 | 39208 |
| 2026-04-17 | 26.21 | $26.53 | 8049 |
| 2026-04-16 | 26.16 | $26.35 | 13006 |
| 2026-04-15 | 26.14 | $26.24 | 5800 |
| 2026-04-14 | 26.12 | $26.27 | 8100 |
| 2026-04-13 | 26.10 | $26.31 | 14200 |
| 2026-04-10 | 26.07 | $26.21 | 7205 |
| 2026-04-09 | 26.05 | $26.42 | 26200 |
| 2026-04-08 | 26.01 | $26.35 | 7419 |
| 2026-04-07 | 25.98 | $26.05 | 5900 |
| 2026-04-06 | 25.98 | $26.07 | 2400 |
| 2026-04-02 | 25.97 | $25.94 | 3348 |
| 2026-04-01 | 25.99 | $25.92 | 13706 |
| 2026-03-31 | 26.01 | $25.94 | 14600 |
| 2026-03-30 | 26.03 | $25.72 | 5300 |
| 2026-03-27 | 26.08 | $26.00 | 2900 |
| 2026-03-26 | 26.12 | $26.23 | 22700 |
| 2026-03-25 | 26.13 | $26.17 | 7221 |
| 2026-03-24 | 26.15 | $26.02 | 6313 |
| 2026-03-23 | 26.20 | $25.87 | 3622 |
| 2026-03-20 | 26.26 | $25.63 | 11034 |
| 2026-03-19 | 26.36 | $25.83 | 8000 |
| 2026-03-18 | 26.44 | $25.87 | 13800 |
| 2026-03-17 | 26.53 | $26.21 | 1000 |
| 2026-03-16 | 26.59 | $26.14 | 5700 |
| 2026-03-13 | 26.66 | $26.00 | 12813 |
| 2026-03-12 | 26.75 | $25.95 | 16500 |
| 2026-03-11 | 26.85 | $26.22 | 30816 |
| 2026-03-10 | 26.94 | $26.29 | 27518 |
| 2026-03-09 | 27.02 | $26.39 | 99614 |
| 2026-03-06 | 27.09 | $26.51 | 21000 |
| 2026-03-05 | 27.16 | $26.73 | 25300 |
| 2026-03-04 | 27.20 | $27.05 | 2800 |
| 2026-03-03 | 27.21 | $27.05 | 6436 |
| 2026-03-02 | 27.22 | $27.29 | 7423 |
| 2026-02-27 | 27.21 | $27.18 | 7626 |
| 2026-02-26 | 27.19 | $27.09 | 3600 |
| 2026-02-25 | 27.19 | $27.19 | 4300 |
| 2026-02-24 | 27.16 | $27.19 | 9600 |
| 2026-02-23 | 27.13 | $27.10 | 6100 |
| 2026-02-20 | 27.11 | $27.41 | 3600 |
| 2026-02-19 | 27.05 | $27.32 | 4322 |
| 2026-02-18 | 26.99 | $27.38 | 12000 |
| 2026-02-17 | 26.92 | $27.22 | 5800 |
| 2026-02-13 | 26.86 | $27.33 | 3638 |
| 2026-02-12 | 26.78 | $27.17 | 2500 |
| 2026-02-11 | 26.71 | $27.46 | 7718 |
| 2026-02-10 | 26.61 | $27.32 | 10100 |
| 2026-02-09 | 26.51 | $27.26 | 4742 |
| 2026-02-06 | 26.41 | $27.24 | 5300 |
| 2026-02-05 | 26.31 | $26.89 | 28618 |
| 2026-02-04 | 26.23 | $26.98 | 8100 |
| 2026-02-03 | 26.14 | $26.63 | 14200 |
| 2026-02-02 | 26.08 | $26.37 | 21608 |
| 2026-01-30 | 26.04 | $26.32 | 5700 |
| 2026-01-29 | 26.00 | $26.10 | 539 |
| 2026-01-28 | 25.98 | $26.02 | 4439 |
| 2026-01-27 | 25.96 | $26.15 | 23811 |
| 2026-01-26 | 25.93 | $26.17 | 11000 |
| 2026-01-23 | 25.90 | $26.07 | 5600 |
| 2026-01-22 | 25.87 | $26.11 | 6500 |
| 2026-01-21 | 25.84 | $26.10 | 11800 |
| 2026-01-20 | 25.80 | $25.81 | 9000 |
| 2026-01-16 | 25.79 | $26.05 | 13511 |
| 2026-01-15 | 25.76 | $26.09 | 26101 |
| 2026-01-14 | 25.71 | $25.99 | 4846 |
| 2026-01-13 | 25.68 | $25.74 | 8534 |
| 2026-01-12 | 25.67 | $25.79 | 12700 |
| 2026-01-09 | 25.65 | $25.84 | 7201 |
| 2026-01-08 | 25.63 | $25.88 | 7400 |
| 2026-01-07 | 25.60 | $25.54 | 9300 |
| 2026-01-06 | 25.60 | $25.86 | 5634 |
| 2026-01-05 | 25.56 | $25.71 | 6321 |
| 2026-01-02 | 25.54 | $25.57 | 5500 |
| 2025-12-31 | 25.53 | $25.38 | 7900 |
| 2025-12-30 | 25.54 | $25.53 | 2100 |
| 2025-12-29 | 25.53 | $25.64 | 4538 |
| 2025-12-26 | 25.50 | $25.69 | 806 |
| 2025-12-24 | 25.47 | $25.69 | 5015 |
| 2025-12-23 | 25.44 | $25.64 | 2703 |
| 2025-12-22 | 25.40 | $25.61 | 5300 |
| 2025-12-19 | 25.37 | $25.44 | 19637 |
| 2025-12-18 | 25.35 | $25.48 | 2424 |
| 2025-12-17 | 25.32 | $25.52 | 5821 |
| 2025-12-16 | 25.28 | $25.45 | 12020 |
| 2025-12-15 | 25.24 | $25.73 | 3516 |
| 2025-12-12 | 25.17 | $25.59 | 300 |
| 2025-12-11 | 25.11 | $25.57 | 13500 |
| 2025-12-10 | 25.05 | $25.44 | 42000 |
| 2025-12-09 | 25.00 | $25.00 | 2900 |
| 2025-12-08 | 24.99 | $25.17 | 4100 |
| 2025-12-05 | 24.96 | $25.20 | 2000 |
| 2025-12-04 | 24.93 | $25.21 | 7311 |
| 2025-12-03 | 24.88 | $25.23 | 2318 |
| 2025-12-02 | 24.83 | $24.97 | 3447 |
| 2025-12-01 | 24.81 | $25.03 | 600 |
| 2025-11-28 | 24.77 | $25.22 | 6700 |
| 2025-11-26 | 24.71 | $25.07 | 13204 |
| 2025-11-25 | 24.67 | $25.05 | 22536 |
| 2025-11-24 | 24.63 | $24.80 | 5200 |
| 2025-11-21 | 24.61 | $24.79 | 300 |
| 2025-11-20 | 24.59 | $24.42 | 7140 |
| 2025-11-19 | 24.62 | $24.54 | 1100 |
| 2025-11-18 | 24.63 | $24.71 | 46519 |
| 2025-11-17 | 24.63 | $24.59 | 4415 |
| 2025-11-14 | 24.64 | $24.77 | 10348 |
| 2025-11-13 | 24.63 | $24.81 | 3921 |
| 2025-11-12 | 24.62 | $24.90 | 3900 |
| 2025-11-11 | 24.60 | $24.81 | 5914 |
| 2025-11-10 | 24.59 | $24.51 | 4600 |
| 2025-11-07 | 24.61 | $24.43 | 13117 |
| 2025-11-06 | 24.64 | $24.30 | 5500 |
| 2025-11-05 | 24.68 | $24.32 | 3737 |
| 2025-11-04 | 24.72 | $24.26 | 20400 |
| 2025-11-03 | 24.77 | $24.29 | 2410 |
| 2025-10-31 | 24.83 | $24.52 | 4100 |
| 2025-10-30 | 24.87 | $24.47 | 9247 |
| 2025-10-29 | 24.91 | $24.67 | 7406 |
| 2025-10-28 | 24.94 | $25.03 | 7219 |
| 2025-10-27 | 24.93 | $25.25 | 5514 |
| 2025-10-24 | 24.91 | $25.01 | 6000 |
| 2025-10-23 | 24.90 | $24.90 | 9600 |
| 2025-10-22 | 24.91 | $24.99 | 5700 |
| 2025-10-21 | 24.91 | $24.98 | 3447 |
| 2025-10-20 | 24.92 | $24.95 | 15000 |
| 2025-10-17 | 24.92 | $24.82 | 5400 |
| 2025-10-16 | 24.94 | $24.55 | 4100 |
| 2025-10-15 | 24.99 | $24.81 | 8832 |
| 2025-10-14 | 25.02 | $24.82 | 8500 |
| 2025-10-13 | 25.05 | $24.63 | 22800 |
| 2025-10-10 | 25.10 | $24.57 | 8209 |
| 2025-10-09 | 25.16 | $24.91 | 7913 |
| 2025-10-08 | 25.19 | $25.05 | 4000 |
| 2025-10-07 | 25.21 | $25.14 | 10100 |
| 2025-10-06 | 25.22 | $25.20 | 6908 |
| 2025-10-03 | 25.23 | $25.29 | 8607 |
| 2025-10-02 | 25.23 | $25.18 | 1800 |
| 2025-10-01 | 25.24 | $25.29 | 4900 |
| 2025-09-30 | 25.24 | $25.21 | 5741 |
| 2025-09-29 | 25.24 | $25.09 | 4917 |
| 2025-09-26 | 25.27 | $25.29 | 9600 |
| 2025-09-25 | 25.27 | $25.06 | 9936 |
| 2025-09-24 | 25.30 | $25.17 | 5220 |
| 2025-09-23 | 25.33 | $25.21 | 10044 |
| 2025-09-22 | 25.35 | $25.10 | 19900 |
| 2025-09-19 | 25.39 | $25.27 | 13040 |
| 2025-09-18 | 25.41 | $25.33 | 12400 |
| 2025-09-17 | 25.43 | $25.36 | 15100 |
| 2025-09-16 | 25.45 | $25.28 | 11900 |
| 2025-09-15 | 25.48 | $25.25 | 6300 |
| 2025-09-12 | 25.51 | $25.36 | 1400 |
| 2025-09-11 | 25.53 | $25.51 | 2200 |
| 2025-09-10 | 25.54 | $25.30 | 7500 |
| 2025-09-09 | 25.57 | $25.31 | 6407 |
| 2025-09-08 | 25.60 | $25.25 | 8438 |
| 2025-09-05 | 25.63 | $25.39 | 1600 |
| 2025-09-04 | 25.65 | $25.56 | 4336 |
| 2025-09-03 | 25.65 | $25.41 | 7035 |
| 2025-09-02 | 25.67 | $25.57 | 3500 |
| 2025-08-29 | 25.67 | $25.72 | 23732 |
| 2025-08-28 | 25.64 | $25.63 | 8718 |
| 2025-08-27 | 25.63 | $25.84 | 10800 |
| 2025-08-26 | 25.59 | $25.71 | 945 |
| 2025-08-25 | 25.57 | $25.77 | 5803 |
| 2025-08-22 | 25.54 | $26.00 | 13745 |
| 2025-08-21 | 25.49 | $25.69 | 7000 |
| 2025-08-20 | 25.47 | $25.78 | 12828 |
| 2025-08-19 | 25.45 | $25.67 | 7700 |
| 2025-08-18 | 25.43 | $25.55 | 4303 |
| 2025-08-15 | 25.43 | $25.59 | 9800 |
| 2025-08-14 | 25.43 | $25.67 | 2645 |
| 2025-08-13 | 25.41 | $25.73 | 2300 |
| 2025-08-12 | 25.39 | $25.47 | 3900 |
| 2025-08-11 | 25.40 | $25.21 | 6800 |
| 2025-08-08 | 25.43 | $25.29 | 39400 |
| 2025-08-07 | 25.45 | $25.13 | 2043 |
| 2025-08-06 | 25.50 | $25.08 | 2738 |
| 2025-08-05 | 25.55 | $25.18 | 3544 |
| 2025-08-04 | 25.60 | $25.11 | 1742 |
| 2025-08-01 | 25.65 | $24.92 | 2000 |
| 2025-07-31 | 25.73 | $25.05 | 6140 |
| 2025-07-30 | 25.80 | $25.50 | 5000 |
| 2025-07-29 | 25.83 | $25.82 | 4000 |
| 2025-07-28 | 25.82 | $25.87 | 3000 |
| 2025-07-25 | 25.81 | $26.10 | 38200 |
| 2025-07-24 | 25.77 | $26.12 | 25536 |
| 2025-07-23 | 25.73 | $26.23 | 2016 |
| 2025-07-22 | 25.67 | $25.97 | 5800 |
| 2025-07-21 | 25.63 | $25.60 | 106626 |
| 2025-07-18 | 25.63 | $25.58 | 5700 |
| 2025-07-17 | 25.62 | $25.61 | 1100 |
| 2025-07-16 | 25.61 | $25.54 | 21649 |
| 2025-07-15 | 25.61 | $25.46 | 1500 |
| 2025-07-14 | 25.61 | $25.74 | 9200 |
| 2025-07-11 | 25.58 | $25.68 | 2300 |
| 2025-07-10 | 25.55 | $25.83 | 19900 |
| 2025-07-09 | 25.51 | $25.71 | 3000 |
| 2025-07-08 | 25.47 | $25.77 | 7900 |
| 2025-07-07 | 25.43 | $25.63 | 5303 |
| 2025-07-03 | 25.39 | $25.92 | 2720 |
| 2025-07-02 | 25.32 | $25.84 | 10832 |
| 2025-07-01 | 25.26 | $25.74 | 6600 |
| 2025-06-30 | 25.20 | $25.38 | 29039 |
| 2025-06-27 | 25.17 | $25.26 | 35700 |
| 2025-06-26 | 25.14 | $25.41 | 24500 |
| 2025-06-25 | 25.10 | $25.25 | 19744 |
| 2025-06-24 | 25.08 | $25.38 | 13841 |
| 2025-06-23 | 25.04 | $25.32 | 14305 |
| 2025-06-20 | 24.99 | $25.13 | 16908 |
| 2025-06-18 | 24.97 | $25.02 | 17500 |
| 2025-06-17 | 24.96 | $24.97 | 8804 |
| 2025-06-16 | 24.95 | $25.13 | 10648 |
| 2025-06-13 | 24.93 | $25.03 | 11200 |
| 2025-06-12 | 24.91 | $25.28 | 2200 |
| 2025-06-11 | 24.87 | $25.20 | 2300 |
| 2025-06-10 | 24.84 | $25.27 | 4200 |
| 2025-06-09 | 24.79 | $24.99 | 600 |
| 2025-06-06 | 24.78 | $24.91 | 2500 |
| 2025-06-05 | 24.76 | $24.66 | 1315 |
| 2025-06-04 | 24.77 | $24.70 | 1200 |
| 2025-06-03 | 24.78 | $24.85 | 9900 |
| 2025-06-02 | 24.77 | $24.77 | 2904 |
| 2025-05-30 | 24.77 | $24.75 | 1300 |
| 2025-05-29 | 24.77 | $24.63 | 4900 |
| 2025-05-28 | 24.78 | $24.61 | 12700 |
| 2025-05-27 | 24.79 | $24.81 | 10700 |
| 2025-05-23 | 24.78 | $24.57 | 7200 |
| 2025-05-22 | 24.80 | $24.59 | 9028 |
| 2025-05-21 | 24.81 | $24.73 | 9900 |
| 2025-05-20 | 24.81 | $25.13 | 1400 |
| 2025-05-19 | 24.76 | $25.18 | 1318 |
| 2025-05-16 | 24.71 | $25.15 | 4000 |
| 2025-05-15 | 24.65 | $25.00 | 1600 |
| 2025-05-14 | 24.60 | $24.56 | 32003 |
| 2025-05-13 | 24.60 | $24.78 | 10200 |
| 2025-05-12 | 24.57 | $24.93 | 1300 |
| 2025-05-09 | 24.52 | $24.61 | 7043 |
| 2025-05-08 | 24.50 | $24.62 | 500 |
| 2025-05-07 | 24.47 | $24.51 | 4200 |
| 2025-05-06 | 24.45 | $24.52 | 9307 |
| 2025-05-05 | 24.42 | $24.63 | 2400 |
| 2025-05-02 | 24.38 | $24.74 | 4300 |
| 2025-05-01 | 24.33 | $24.49 | 2800 |
| 2025-04-30 | 24.31 | $24.63 | 9700 |
| 2025-04-29 | 24.28 | $24.54 | 3400 |
| 2025-04-28 | 24.27 | $24.56 | 6100 |
| 2025-04-25 | 24.26 | $24.46 | 2540 |
| 2025-04-24 | 24.27 | $24.53 | 2000 |
| 2025-04-23 | 24.28 | $24.46 | 3500 |
| 2025-04-22 | 24.31 | $24.37 | 2524 |
| 2025-04-21 | 24.35 | $24.03 | 1400 |
| 2025-04-17 | 24.43 | $24.27 | 2500 |
| 2025-04-16 | 24.50 | $24.00 | 1313 |
| 2025-04-15 | 24.60 | $24.18 | 300 |
| 2025-04-14 | 24.70 | $24.25 | 2706 |
| 2025-04-11 | 24.79 | $23.95 | 2300 |
| 2025-04-10 | 24.93 | $23.62 | 3314 |
| 2025-04-09 | 25.10 | $24.32 | 11516 |
| 2025-04-08 | 25.22 | $23.10 | 1142 |
| 2025-04-07 | 25.46 | $23.48 | 9637 |
| 2025-04-04 | 25.68 | $23.76 | 11000 |
| 2025-04-03 | 25.89 | $25.08 | 7500 |
| 2025-04-02 | 25.97 | $25.94 | 1009 |
| 2025-04-01 | 25.97 | $25.96 | 5000 |
| 2025-03-31 | 25.97 | $26.07 | 8737 |
| 2025-03-28 | 25.96 | $25.79 | 4201 |
| 2025-03-27 | 25.97 | $26.11 | 2000 |
| 2025-03-26 | 25.96 | $26.12 | 12100 |
| 2025-03-25 | 25.94 | $25.92 | 521 |
| 2025-03-24 | 25.95 | $26.12 | 2843 |
| 2025-03-21 | 25.93 | $25.90 | 3829 |
| 2025-03-20 | 25.94 | $25.98 | 400 |
| 2025-03-19 | 25.95 | $26.11 | 13808 |
| 2025-03-18 | 25.93 | $26.03 | 19000 |
| 2025-03-17 | 25.93 | $26.05 | 38948 |
| 2025-03-14 | 25.92 | $25.79 | 6726 |
| 2025-03-13 | 25.93 | $25.49 | 4500 |
| 2025-03-12 | 25.98 | $25.54 | 3200 |
| 2025-03-11 | 26.02 | $25.80 | 29300 |
| 2025-03-10 | 26.04 | $26.17 | 15900 |
| 2025-03-07 | 26.01 | $26.28 | 10411 |
| 2025-03-06 | 25.98 | $25.88 | 1400 |
| 2025-03-05 | 25.98 | $25.85 | 2100 |
| 2025-03-04 | 25.98 | $25.78 | 1700 |
| 2025-03-03 | 25.99 | $26.10 | 1110 |
| 2025-02-28 | 25.96 | $26.18 | 1600 |
| 2025-02-27 | 25.93 | $26.11 | 44648 |
| 2025-02-26 | 25.90 | $26.15 | 2409 |
| 2025-02-25 | 25.87 | $26.27 | 2211 |
| 2025-02-24 | 25.82 | $26.23 | 300 |
| 2025-02-21 | 25.78 | $26.12 | 600 |
| 2025-02-20 | 25.74 | $26.02 | 1629 |
| 2025-02-19 | 25.72 | $25.87 | 13600 |
| 2025-02-18 | 25.71 | $25.73 | 1900 |
| 2025-02-14 | 25.71 | $25.75 | 5443 |
| 2025-02-13 | 25.71 | $25.79 | 4500 |
| 2025-02-12 | 25.70 | $25.60 | 2311 |
| 2025-02-11 | 25.72 | $25.74 | 809 |
| 2025-02-10 | 25.71 | $25.56 | 6300 |
| 2025-02-07 | 25.72 | $25.52 | 900 |
| 2025-02-06 | 25.73 | $25.64 | 300 |
| 2025-02-05 | 25.72 | $25.72 | 6500 |
| 2025-02-04 | 25.71 | $25.58 | 5931 |
| 2025-02-03 | 25.71 | $25.61 | 4300 |
| 2025-01-31 | 25.70 | $25.63 | 1300 |
| 2025-01-30 | 25.68 | $25.80 | 1200 |
| 2025-01-29 | 25.65 | $25.85 | 3141 |
| 2025-01-28 | 25.61 | $25.93 | 5439 |
| 2025-01-27 | 25.56 | $26.19 | 2131 |
| 2025-01-24 | 25.48 | $25.96 | 8037 |
| 2025-01-23 | 25.42 | $25.85 | 639 |
| 2025-01-22 | 25.37 | $25.71 | 21419 |
| 2025-01-21 | 25.32 | $25.92 | 837 |
| 2025-01-17 | 25.26 | $25.77 | 1000 |
| 2025-01-16 | 25.21 | $25.61 | 1030 |
| 2025-01-15 | 25.17 | $25.46 | 1200 |
| 2025-01-14 | 25.15 | $25.25 | 7645 |
| 2025-01-13 | 25.16 | $25.06 | 241 |
| 2025-01-10 | 25.19 | $24.84 | 4230 |
| 2025-01-08 | 25.25 | $25.16 | 2000 |
| 2025-01-07 | 25.28 | $25.08 | 5202 |
| 2025-01-06 | 25.33 | $25.07 | 3336 |
| 2025-01-03 | 25.39 | $25.17 | 1400 |
| 2025-01-02 | 25.44 | $25.00 | 222 |
| 2024-12-31 | 25.52 | $25.03 | 700 |
| 2024-12-30 | 25.61 | $24.90 | 1600 |
| 2024-12-27 | 25.72 | $25.40 | 238 |
| 2024-12-26 | 25.79 | $25.51 | 100 |
| 2024-12-24 | 25.86 | $25.48 | 100 |
| 2024-12-23 | 25.93 | $25.37 | 136 |
| 2024-12-20 | 26.03 | $25.30 | 1200 |
| 2024-12-19 | 26.14 | $25.04 | 2101 |
| 2024-12-18 | 26.28 | $25.16 | 4629 |
| 2024-12-17 | 26.42 | $25.75 | 740 |
| 2024-12-16 | 26.51 | $25.80 | 1800 |
| 2024-12-13 | 26.59 | $26.04 | 500 |
| 2024-12-12 | 26.66 | $26.13 | 2109 |
| 2024-12-11 | 26.72 | $26.19 | 1735 |
| 2024-12-10 | 26.77 | $26.36 | 5946 |
| 2024-12-09 | 26.82 | $26.47 | 1200 |
| 2024-12-06 | 26.85 | $26.62 | 1318 |
| 2024-12-05 | 26.87 | $26.76 | 1200 |
| 2024-12-04 | 26.88 | $26.66 | 800 |
| 2024-12-03 | 26.89 | $26.83 | 107 |
| 2024-12-02 | 26.89 | $26.96 | 1001 |
| 2024-11-29 | 26.87 | $27.11 | 100 |
| 2024-11-27 | 26.83 | $27.07 | 102 |
| 2024-11-26 | 26.79 | $27.14 | 1229 |
| 2024-11-25 | 26.74 | $27.12 | 100 |
| 2024-11-22 | 26.70 | $27.05 | 149 |
| 2024-11-21 | 26.65 | $26.90 | 102 |
| 2024-11-20 | 26.62 | $26.68 | 7700 |
| 2024-11-19 | 26.62 | $26.60 | 100 |
| 2024-11-18 | 26.62 | $26.74 | 100 |
| 2024-11-15 | 26.61 | $26.57 | 3800 |
| 2024-11-14 | 26.61 | $26.59 | 2004 |
| 2024-11-13 | 26.62 | $26.76 | 3800 |
| 2024-11-12 | 26.61 | $26.70 | 1105 |
| 2024-11-11 | 26.61 | $26.83 | 1100 |
| 2024-11-08 | 26.59 | $26.81 | 900 |
| 2024-11-07 | 26.58 | $26.68 | 500 |
| 2024-11-06 | 26.58 | $26.79 | 3633 |
| 2024-11-05 | 26.57 | $26.35 | 506 |
| 2024-11-04 | 26.59 | $26.18 | 1033 |
| 2024-11-01 | 26.64 | $26.25 | 2300 |
| 2024-10-31 | 26.68 | $26.44 | 900 |
| 2024-10-30 | 26.70 | $26.38 | 102 |
| 2024-10-29 | 26.73 | $26.50 | 1021 |
| 2024-10-28 | 26.75 | $26.65 | 1125 |
| 2024-10-25 | 26.76 | $26.50 | 600 |
| 2024-10-24 | 26.78 | $26.79 | 525 |
| 2024-10-23 | 26.78 | $26.89 | 1200 |
| 2024-10-22 | 26.76 | $26.86 | 900 |
| 2024-10-21 | 26.75 | $26.83 | 1300 |
| 2024-10-18 | 26.74 | $27.06 | 1400 |
| 2024-10-17 | 26.70 | $26.99 | 800 |
| 2024-10-16 | 26.67 | $26.97 | 6901 |
| 2024-10-15 | 26.64 | $26.77 | 500 |
| 2024-10-14 | 26.63 | $26.82 | 800 |
| 2024-10-11 | 26.62 | $26.67 | 900 |
| 2024-10-10 | 26.61 | $26.47 | 700 |
| 2024-10-09 | 26.63 | $26.55 | 601 |
| 2024-10-08 | 26.64 | $26.41 | 1531 |
| 2024-10-07 | 26.65 | $26.45 | 415 |
| 2024-10-04 | 26.67 | $26.64 | 1810 |
| 2024-10-03 | 26.67 | $26.47 | 1511 |
| 2024-10-02 | 26.68 | $26.65 | 1516 |
| 2024-10-01 | 26.67 | $26.77 | 1232 |
| 2024-09-30 | 26.65 | $26.77 | 6506 |
| 2024-09-27 | 26.63 | $26.72 | 1304 |
| 2024-09-26 | 26.61 | $26.74 | 1012 |
| 2024-09-25 | 26.59 | $26.74 | 2800 |
| 2024-09-24 | 26.56 | $26.85 | 1017 |
| 2024-09-23 | 26.53 | $26.80 | 1100 |
| 2024-09-20 | 26.50 | $26.71 | 200 |
| 2024-09-19 | 26.47 | $26.69 | 213 |
| 2024-09-18 | 26.44 | $26.63 | 1100 |
| 2024-09-17 | 26.42 | $26.63 | 700 |
| 2024-09-16 | 26.39 | $26.68 | 1043 |
| 2024-09-13 | 26.36 | $26.45 | 4414 |
| 2024-09-12 | 26.34 | $26.30 | 104 |
| 2024-09-11 | 26.34 | $26.24 | 6700 |
| 2024-09-10 | 26.34 | $26.34 | 1820 |
| 2024-09-09 | 26.33 | $26.45 | 347 |
| 2024-09-06 | 26.30 | $26.19 | 205 |
| 2024-09-05 | 26.30 | $26.35 | 400 |
| 2024-09-04 | 26.27 | $26.39 | 323 |
| 2024-09-03 | 26.24 | $26.39 | 103 |
| 2024-08-30 | 26.20 | $26.60 | 1024 |
| 2024-08-29 | 26.14 | $26.37 | 3728 |
| 2024-08-28 | 26.10 | $26.48 | 2637 |
| 2024-08-27 | 26.04 | $26.47 | 1032 |
| 2024-08-26 | 25.98 | $26.51 | 2046 |
| 2024-08-23 | 25.92 | $26.37 | 141 |
| 2024-08-22 | 25.87 | $26.09 | 1100 |
| 2024-08-21 | 25.84 | $26.14 | 601 |
| 2024-08-20 | 25.81 | $26.06 | 116 |
| 2024-08-19 | 25.78 | $26.21 | 1710 |
| 2024-08-16 | 25.73 | $26.03 | 217 |
| 2024-08-15 | 25.70 | $25.93 | 102 |
| 2024-08-14 | 25.68 | $25.82 | 103 |
| 2024-08-13 | 25.68 | $25.73 | 10500 |
| 2024-08-12 | 25.68 | $25.62 | 100 |
| 2024-08-09 | 25.69 | $25.70 | 136 |
| 2024-08-08 | 25.69 | $25.67 | 500 |
| 2024-08-07 | 25.69 | $25.37 | 846 |
| 2024-08-06 | 25.72 | $25.40 | 100 |
| 2024-08-05 | 25.75 | $25.10 | 1200 |
| 2024-08-02 | 25.80 | $25.62 | 21900 |
| 2024-08-01 | 25.80 | $25.92 | 200 |
| 2024-07-31 | 25.76 | $26.05 | 1112 |
| 2024-07-30 | 25.71 | $26.05 | 600 |
| 2024-07-29 | 25.65 | $26.02 | — |
| 2024-07-26 | 25.59 | $26.01 | 845 |
| 2024-07-25 | 25.53 | $25.76 | 100 |
| 2024-07-24 | 25.49 | $25.60 | 500 |
| 2024-07-23 | 25.45 | $25.55 | 1005 |
| 2024-07-22 | 25.43 | $25.74 | 5500 |
| 2024-07-19 | 25.38 | $25.75 | 101 |
| 2024-07-18 | 25.33 | $25.94 | 700 |
| 2024-07-17 | 25.25 | $26.10 | 1041 |
| 2024-07-16 | 25.15 | $25.78 | 241 |
| 2024-07-15 | 25.08 | $25.51 | 1100 |
| 2024-07-12 | 25.04 | $25.45 | 306 |
| 2024-07-11 | 24.99 | $25.32 | 400 |
| 2024-07-10 | 24.96 | $25.02 | 101 |
| 2024-07-09 | 24.95 | $24.87 | 2236 |
| 2024-07-08 | 24.96 | $24.86 | 120 |
| 2024-07-05 | 24.98 | $24.90 | 100 |
| 2024-07-03 | 24.99 | $24.90 | 100 |
| 2024-07-02 | 25.00 | $24.88 | 1300 |
| 2024-07-01 | 25.02 | $24.90 | 700 |
| 2024-06-28 | 25.03 | $24.98 | 3028 |
| 2024-06-27 | 25.04 | $24.90 | 600 |
| 2024-06-26 | 25.06 | $25.07 | — |
| 2024-06-25 | 25.06 | $25.16 | 233 |
| 2024-06-24 | 25.06 | $25.36 | 1400 |
| 2024-06-21 | 25.03 | $25.03 | 301 |
| 2024-06-20 | 25.04 | $25.04 | 1036 |
| 2024-06-18 | 25.06 | $24.88 | 100 |
| 2024-06-17 | 25.09 | $24.82 | 113 |
| 2024-06-14 | 25.13 | $24.78 | 1100 |
| 2024-06-13 | 25.19 | $24.89 | 1121 |
| 2024-06-12 | 25.24 | $24.99 | 300 |
| 2024-06-11 | 25.28 | $25.09 | 2013 |
| 2024-06-10 | 25.32 | $25.15 | 1400 |
| 2024-06-07 | 25.36 | $25.17 | 1100 |
| 2024-06-06 | 25.39 | $25.16 | 1137 |
| 2024-06-05 | 25.43 | $25.19 | 100 |
| 2024-06-04 | 25.47 | $25.27 | 1046 |
| 2024-06-03 | 25.51 | $25.29 | 1702 |
| 2024-05-31 | 25.54 | $25.42 | 600 |
| 2024-05-30 | 25.55 | $24.96 | 1024 |
| 2024-05-29 | 25.61 | $24.95 | 1100 |
| 2024-05-28 | 25.68 | $25.23 | 1129 |
| 2024-05-24 | 25.72 | $25.35 | 2100 |
| 2024-05-23 | 25.74 | $25.33 | 1800 |
| 2024-05-22 | 25.77 | $25.71 | 1025 |
| 2024-05-21 | 25.77 | $25.87 | 2010 |
| 2024-05-20 | 25.75 | $25.89 | 1237 |
| 2024-05-17 | 25.72 | $26.05 | 1005 |
| 2024-05-16 | 25.67 | $26.03 | 1004 |
| 2024-05-15 | 25.63 | $26.03 | 1000 |
| 2024-05-14 | 25.57 | $25.94 | 2100 |
| 2024-05-13 | 25.53 | $25.88 | 2010 |
| 2024-05-10 | 25.48 | $25.88 | 3100 |
| 2024-05-09 | 25.43 | $25.75 | 4300 |
| 2024-05-08 | 25.39 | $25.61 | 9637 |
| 2024-05-07 | 25.36 | $25.69 | 8900 |
| 2024-05-06 | 25.33 | $25.36 | 2541 |
| 2024-05-03 | 25.33 | $25.29 | 2600 |
| 2024-05-02 | 25.34 | $25.19 | 6800 |
| 2024-05-01 | 25.36 | $25.18 | 12724 |
| 2024-04-30 | 25.38 | $25.22 | 5100 |
| 2024-04-29 | 25.41 | $25.46 | 1000 |
| 2024-04-26 | 25.41 | $25.38 | 4500 |
| 2024-04-25 | 25.42 | $25.44 | 100 |
| 2024-04-24 | 25.43 | $25.71 | 5409 |
| 2024-04-23 | 25.41 | $25.69 | 2200 |
| 2024-04-22 | 25.39 | $25.49 | 4100 |
| 2024-04-19 | 25.40 | $25.34 | 4000 |
| 2024-04-18 | 25.41 | $25.07 | 1100 |
| 2024-04-17 | 25.46 | $24.97 | 6441 |
| 2024-04-16 | 25.51 | $24.90 | 5716 |
| 2024-04-15 | 25.58 | $25.06 | 4113 |
| 2024-04-12 | 25.62 | $25.09 | 4100 |
| 2024-04-11 | 25.67 | $25.45 | 5220 |
| 2024-04-10 | 25.68 | $25.62 | 4308 |
| 2024-04-09 | 25.68 | $25.91 | 5200 |
| 2024-04-08 | 25.64 | $25.79 | 2900 |
| 2024-04-05 | 25.61 | $25.78 | 3700 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
27.25
2026-07-20
Close Price
$27.21
Vol: 10011
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
23.96
Average
25.79
Maximum
27.44
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 27.25 | $27.21 | 10011 |
| 2026-07-17 | 27.24 | $27.34 | 1100 |
| 2026-07-16 | 27.21 | $27.35 | 9531 |
| 2026-07-15 | 27.17 | $26.85 | 5200 |
| 2026-07-14 | 27.22 | $26.83 | 5348 |
| 2026-07-13 | 27.29 | $27.37 | 931 |
| 2026-07-10 | 27.25 | $27.26 | 2801 |
| 2026-07-09 | 27.23 | $27.07 | 6800 |
| 2026-07-08 | 27.24 | $27.19 | 1800 |
| 2026-07-07 | 27.23 | $27.47 | 1400 |
| 2026-07-06 | 27.15 | $27.26 | 611 |
| 2026-07-02 | 27.11 | $27.35 | 21900 |
| 2026-07-01 | 27.05 | $26.96 | 6923 |
| 2026-06-30 | 27.05 | $26.87 | 23141 |
| 2026-06-29 | 27.07 | $27.12 | 1400 |
| 2026-06-26 | 27.04 | $27.35 | 1700 |
| 2026-06-25 | 26.96 | $27.18 | 23500 |
| 2026-06-24 | 26.90 | $26.93 | 5624 |
| 2026-06-23 | 26.88 | $26.90 | 5032 |
| 2026-06-22 | 26.87 | $26.63 | 1316 |
| 2026-06-18 | 26.90 | $26.53 | 3500 |
| 2026-06-17 | 26.97 | $26.63 | 8001 |
| 2026-06-16 | 27.02 | $27.01 | 3600 |
| 2026-06-15 | 27.00 | $26.99 | 3200 |
| 2026-06-12 | 26.98 | $27.20 | 900 |
| 2026-06-11 | 26.92 | $27.05 | 3500 |
| 2026-06-10 | 26.87 | $26.80 | 15400 |
| 2026-06-09 | 26.87 | $26.90 | 18300 |
| 2026-06-08 | 26.84 | $26.81 | 8324 |
| 2026-06-05 | 26.83 | $26.92 | 1542 |
| 2026-06-04 | 26.79 | $26.90 | 1300 |
| 2026-06-03 | 26.75 | $26.71 | 5820 |
| 2026-06-02 | 26.74 | $26.82 | 4500 |
| 2026-06-01 | 26.70 | $26.60 | 7900 |
| 2026-05-29 | 26.71 | $26.77 | 10829 |
| 2026-05-28 | 26.68 | $26.72 | 700 |
| 2026-05-27 | 26.66 | $26.84 | 945 |
| 2026-05-26 | 26.60 | $26.92 | 6600 |
| 2026-05-22 | 26.52 | $27.02 | 34216 |
| 2026-05-21 | 26.40 | $26.74 | 1900 |
| 2026-05-20 | 26.33 | $26.44 | 2500 |
| 2026-05-19 | 26.30 | $26.37 | 18300 |
| 2026-05-18 | 26.29 | $26.34 | 6800 |
| 2026-05-15 | 26.28 | $26.12 | 12000 |
| 2026-05-14 | 26.31 | $26.27 | 1137 |
| 2026-05-13 | 26.32 | $26.19 | 14944 |
| 2026-05-12 | 26.35 | $26.35 | 3200 |
| 2026-05-11 | 26.35 | $26.28 | 3000 |
| 2026-05-08 | 26.36 | $26.30 | 36400 |
| 2026-05-07 | 26.37 | $26.35 | 101644 |
| 2026-05-06 | 26.37 | $26.43 | 49540 |
| 2026-05-05 | 26.35 | $26.34 | 33140 |
| 2026-05-04 | 26.35 | $26.24 | 36932 |
| 2026-05-01 | 26.37 | $26.50 | 40800 |
| 2026-04-30 | 26.34 | $26.57 | 29532 |
| 2026-04-29 | 26.28 | $26.12 | 22425 |
| 2026-04-28 | 26.32 | $26.25 | 61900 |
| 2026-04-27 | 26.33 | $26.22 | 24100 |
| 2026-04-24 | 26.35 | $26.30 | 42500 |
| 2026-04-23 | 26.36 | $26.53 | 11845 |
| 2026-04-22 | 26.32 | $26.33 | 13538 |
| 2026-04-21 | 26.31 | $26.40 | 700 |
| 2026-04-20 | 26.29 | $26.61 | 39208 |
| 2026-04-17 | 26.22 | $26.53 | 8049 |
| 2026-04-16 | 26.16 | $26.35 | 13006 |
| 2026-04-15 | 26.12 | $26.24 | 5800 |
| 2026-04-14 | 26.11 | $26.27 | 8100 |
| 2026-04-13 | 26.08 | $26.31 | 14200 |
| 2026-04-10 | 26.04 | $26.21 | 7205 |
| 2026-04-09 | 26.02 | $26.42 | 26200 |
| 2026-04-08 | 25.95 | $26.35 | 7419 |
| 2026-04-07 | 25.89 | $26.05 | 5900 |
| 2026-04-06 | 25.88 | $26.07 | 2400 |
| 2026-04-02 | 25.86 | $25.94 | 3348 |
| 2026-04-01 | 25.87 | $25.92 | 13706 |
| 2026-03-31 | 25.89 | $25.94 | 14600 |
| 2026-03-30 | 25.91 | $25.72 | 5300 |
| 2026-03-27 | 25.98 | $26.00 | 2900 |
| 2026-03-26 | 26.00 | $26.23 | 22700 |
| 2026-03-25 | 25.98 | $26.17 | 7221 |
| 2026-03-24 | 25.97 | $26.02 | 6313 |
| 2026-03-23 | 25.99 | $25.87 | 3622 |
| 2026-03-20 | 26.05 | $25.63 | 11034 |
| 2026-03-19 | 26.17 | $25.83 | 8000 |
| 2026-03-18 | 26.27 | $25.87 | 13800 |
| 2026-03-17 | 26.38 | $26.21 | 1000 |
| 2026-03-16 | 26.43 | $26.14 | 5700 |
| 2026-03-13 | 26.51 | $26.00 | 12813 |
| 2026-03-12 | 26.63 | $25.95 | 16500 |
| 2026-03-11 | 26.78 | $26.22 | 30816 |
| 2026-03-10 | 26.90 | $26.29 | 27518 |
| 2026-03-09 | 27.03 | $26.39 | 99614 |
| 2026-03-06 | 27.15 | $26.51 | 21000 |
| 2026-03-05 | 27.26 | $26.73 | 25300 |
| 2026-03-04 | 27.35 | $27.05 | 2800 |
| 2026-03-03 | 27.38 | $27.05 | 6436 |
| 2026-03-02 | 27.41 | $27.29 | 7423 |
| 2026-02-27 | 27.40 | $27.18 | 7626 |
| 2026-02-26 | 27.40 | $27.09 | 3600 |
| 2026-02-25 | 27.42 | $27.19 | 4300 |
| 2026-02-24 | 27.43 | $27.19 | 9600 |
| 2026-02-23 | 27.43 | $27.10 | 6100 |
| 2026-02-20 | 27.44 | $27.41 | 3600 |
| 2026-02-19 | 27.40 | $27.32 | 4322 |
| 2026-02-18 | 27.36 | $27.38 | 12000 |
| 2026-02-17 | 27.29 | $27.22 | 5800 |
| 2026-02-13 | 27.25 | $27.33 | 3638 |
| 2026-02-12 | 27.18 | $27.17 | 2500 |
| 2026-02-11 | 27.12 | $27.46 | 7718 |
| 2026-02-10 | 26.99 | $27.32 | 10100 |
| 2026-02-09 | 26.87 | $27.26 | 4742 |
| 2026-02-06 | 26.74 | $27.24 | 5300 |
| 2026-02-05 | 26.59 | $26.89 | 28618 |
| 2026-02-04 | 26.49 | $26.98 | 8100 |
| 2026-02-03 | 26.35 | $26.63 | 14200 |
| 2026-02-02 | 26.26 | $26.37 | 21608 |
| 2026-01-30 | 26.21 | $26.32 | 5700 |
| 2026-01-29 | 26.16 | $26.10 | 539 |
| 2026-01-28 | 26.14 | $26.02 | 4439 |
| 2026-01-27 | 26.14 | $26.15 | 23811 |
| 2026-01-26 | 26.11 | $26.17 | 11000 |
| 2026-01-23 | 26.07 | $26.07 | 5600 |
| 2026-01-22 | 26.05 | $26.11 | 6500 |
| 2026-01-21 | 26.01 | $26.10 | 11800 |
| 2026-01-20 | 25.96 | $25.81 | 9000 |
| 2026-01-16 | 25.97 | $26.05 | 13511 |
| 2026-01-15 | 25.93 | $26.09 | 26101 |
| 2026-01-14 | 25.87 | $25.99 | 4846 |
| 2026-01-13 | 25.82 | $25.74 | 8534 |
| 2026-01-12 | 25.81 | $25.79 | 12700 |
| 2026-01-09 | 25.80 | $25.84 | 7201 |
| 2026-01-08 | 25.76 | $25.88 | 7400 |
| 2026-01-07 | 25.71 | $25.54 | 9300 |
| 2026-01-06 | 25.73 | $25.86 | 5634 |
| 2026-01-05 | 25.68 | $25.71 | 6321 |
| 2026-01-02 | 25.65 | $25.57 | 5500 |
| 2025-12-31 | 25.64 | $25.38 | 7900 |
| 2025-12-30 | 25.68 | $25.53 | 2100 |
| 2025-12-29 | 25.68 | $25.64 | 4538 |
| 2025-12-26 | 25.66 | $25.69 | 806 |
| 2025-12-24 | 25.63 | $25.69 | 5015 |
| 2025-12-23 | 25.59 | $25.64 | 2703 |
| 2025-12-22 | 25.55 | $25.61 | 5300 |
| 2025-12-19 | 25.51 | $25.44 | 19637 |
| 2025-12-18 | 25.50 | $25.48 | 2424 |
| 2025-12-17 | 25.48 | $25.52 | 5821 |
| 2025-12-16 | 25.44 | $25.45 | 12020 |
| 2025-12-15 | 25.42 | $25.73 | 3516 |
| 2025-12-12 | 25.32 | $25.59 | 300 |
| 2025-12-11 | 25.25 | $25.57 | 13500 |
| 2025-12-10 | 25.16 | $25.44 | 42000 |
| 2025-12-09 | 25.08 | $25.00 | 2900 |
| 2025-12-08 | 25.09 | $25.17 | 4100 |
| 2025-12-05 | 25.06 | $25.20 | 2000 |
| 2025-12-04 | 25.01 | $25.21 | 7311 |
| 2025-12-03 | 24.96 | $25.23 | 2318 |
| 2025-12-02 | 24.89 | $24.97 | 3447 |
| 2025-12-01 | 24.87 | $25.03 | 600 |
| 2025-11-28 | 24.83 | $25.22 | 6700 |
| 2025-11-26 | 24.74 | $25.07 | 13204 |
| 2025-11-25 | 24.68 | $25.05 | 22536 |
| 2025-11-24 | 24.60 | $24.80 | 5200 |
| 2025-11-21 | 24.57 | $24.79 | 300 |
| 2025-11-20 | 24.53 | $24.42 | 7140 |
| 2025-11-19 | 24.57 | $24.54 | 1100 |
| 2025-11-18 | 24.59 | $24.71 | 46519 |
| 2025-11-17 | 24.57 | $24.59 | 4415 |
| 2025-11-14 | 24.58 | $24.77 | 10348 |
| 2025-11-13 | 24.56 | $24.81 | 3921 |
| 2025-11-12 | 24.52 | $24.90 | 3900 |
| 2025-11-11 | 24.46 | $24.81 | 5914 |
| 2025-11-10 | 24.40 | $24.51 | 4600 |
| 2025-11-07 | 24.41 | $24.43 | 13117 |
| 2025-11-06 | 24.43 | $24.30 | 5500 |
| 2025-11-05 | 24.48 | $24.32 | 3737 |
| 2025-11-04 | 24.54 | $24.26 | 20400 |
| 2025-11-03 | 24.63 | $24.29 | 2410 |
| 2025-10-31 | 24.72 | $24.52 | 4100 |
| 2025-10-30 | 24.78 | $24.47 | 9247 |
| 2025-10-29 | 24.86 | $24.67 | 7406 |
| 2025-10-28 | 24.91 | $25.03 | 7219 |
| 2025-10-27 | 24.90 | $25.25 | 5514 |
| 2025-10-24 | 24.84 | $25.01 | 6000 |
| 2025-10-23 | 24.81 | $24.90 | 9600 |
| 2025-10-22 | 24.81 | $24.99 | 5700 |
| 2025-10-21 | 24.79 | $24.98 | 3447 |
| 2025-10-20 | 24.77 | $24.95 | 15000 |
| 2025-10-17 | 24.76 | $24.82 | 5400 |
| 2025-10-16 | 24.77 | $24.55 | 4100 |
| 2025-10-15 | 24.84 | $24.81 | 8832 |
| 2025-10-14 | 24.87 | $24.82 | 8500 |
| 2025-10-13 | 24.90 | $24.63 | 22800 |
| 2025-10-10 | 24.98 | $24.57 | 8209 |
| 2025-10-09 | 25.08 | $24.91 | 7913 |
| 2025-10-08 | 25.13 | $25.05 | 4000 |
| 2025-10-07 | 25.16 | $25.14 | 10100 |
| 2025-10-06 | 25.17 | $25.20 | 6908 |
| 2025-10-03 | 25.18 | $25.29 | 8607 |
| 2025-10-02 | 25.17 | $25.18 | 1800 |
| 2025-10-01 | 25.18 | $25.29 | 4900 |
| 2025-09-30 | 25.16 | $25.21 | 5741 |
| 2025-09-29 | 25.17 | $25.09 | 4917 |
| 2025-09-26 | 25.20 | $25.29 | 9600 |
| 2025-09-25 | 25.19 | $25.06 | 9936 |
| 2025-09-24 | 25.23 | $25.17 | 5220 |
| 2025-09-23 | 25.26 | $25.21 | 10044 |
| 2025-09-22 | 25.28 | $25.10 | 19900 |
| 2025-09-19 | 25.33 | $25.27 | 13040 |
| 2025-09-18 | 25.35 | $25.33 | 12400 |
| 2025-09-17 | 25.37 | $25.36 | 15100 |
| 2025-09-16 | 25.37 | $25.28 | 11900 |
| 2025-09-15 | 25.40 | $25.25 | 6300 |
| 2025-09-12 | 25.44 | $25.36 | 1400 |
| 2025-09-11 | 25.47 | $25.51 | 2200 |
| 2025-09-10 | 25.46 | $25.30 | 7500 |
| 2025-09-09 | 25.50 | $25.31 | 6407 |
| 2025-09-08 | 25.54 | $25.25 | 8438 |
| 2025-09-05 | 25.61 | $25.39 | 1600 |
| 2025-09-04 | 25.65 | $25.56 | 4336 |
| 2025-09-03 | 25.66 | $25.41 | 7035 |
| 2025-09-02 | 25.71 | $25.57 | 3500 |
| 2025-08-29 | 25.73 | $25.72 | 23732 |
| 2025-08-28 | 25.73 | $25.63 | 8718 |
| 2025-08-27 | 25.74 | $25.84 | 10800 |
| 2025-08-26 | 25.70 | $25.71 | 945 |
| 2025-08-25 | 25.69 | $25.77 | 5803 |
| 2025-08-22 | 25.67 | $26.00 | 13745 |
| 2025-08-21 | 25.59 | $25.69 | 7000 |
| 2025-08-20 | 25.56 | $25.78 | 12828 |
| 2025-08-19 | 25.51 | $25.67 | 7700 |
| 2025-08-18 | 25.48 | $25.55 | 4303 |
| 2025-08-15 | 25.46 | $25.59 | 9800 |
| 2025-08-14 | 25.44 | $25.67 | 2645 |
| 2025-08-13 | 25.39 | $25.73 | 2300 |
| 2025-08-12 | 25.32 | $25.47 | 3900 |
| 2025-08-11 | 25.30 | $25.21 | 6800 |
| 2025-08-08 | 25.33 | $25.29 | 39400 |
| 2025-08-07 | 25.35 | $25.13 | 2043 |
| 2025-08-06 | 25.41 | $25.08 | 2738 |
| 2025-08-05 | 25.48 | $25.18 | 3544 |
| 2025-08-04 | 25.55 | $25.11 | 1742 |
| 2025-08-01 | 25.64 | $24.92 | 2000 |
| 2025-07-31 | 25.78 | $25.05 | 6140 |
| 2025-07-30 | 25.92 | $25.50 | 5000 |
| 2025-07-29 | 25.99 | $25.82 | 4000 |
| 2025-07-28 | 26.00 | $25.87 | 3000 |
| 2025-07-25 | 26.00 | $26.10 | 38200 |
| 2025-07-24 | 25.95 | $26.12 | 25536 |
| 2025-07-23 | 25.88 | $26.23 | 2016 |
| 2025-07-22 | 25.78 | $25.97 | 5800 |
| 2025-07-21 | 25.72 | $25.60 | 106626 |
| 2025-07-18 | 25.73 | $25.58 | 5700 |
| 2025-07-17 | 25.74 | $25.61 | 1100 |
| 2025-07-16 | 25.74 | $25.54 | 21649 |
| 2025-07-15 | 25.76 | $25.46 | 1500 |
| 2025-07-14 | 25.79 | $25.74 | 9200 |
| 2025-07-11 | 25.77 | $25.68 | 2300 |
| 2025-07-10 | 25.76 | $25.83 | 19900 |
| 2025-07-09 | 25.71 | $25.71 | 3000 |
| 2025-07-08 | 25.68 | $25.77 | 7900 |
| 2025-07-07 | 25.63 | $25.63 | 5303 |
| 2025-07-03 | 25.60 | $25.92 | 2720 |
| 2025-07-02 | 25.51 | $25.84 | 10832 |
| 2025-07-01 | 25.41 | $25.74 | 6600 |
| 2025-06-30 | 25.32 | $25.38 | 29039 |
| 2025-06-27 | 25.28 | $25.26 | 35700 |
| 2025-06-26 | 25.27 | $25.41 | 24500 |
| 2025-06-25 | 25.22 | $25.25 | 19744 |
| 2025-06-24 | 25.19 | $25.38 | 13841 |
| 2025-06-23 | 25.14 | $25.32 | 14305 |
| 2025-06-20 | 25.08 | $25.13 | 16908 |
| 2025-06-18 | 25.06 | $25.02 | 17500 |
| 2025-06-17 | 25.06 | $24.97 | 8804 |
| 2025-06-16 | 25.06 | $25.13 | 10648 |
| 2025-06-13 | 25.04 | $25.03 | 11200 |
| 2025-06-12 | 25.02 | $25.28 | 2200 |
| 2025-06-11 | 24.96 | $25.20 | 2300 |
| 2025-06-10 | 24.89 | $25.27 | 4200 |
| 2025-06-09 | 24.81 | $24.99 | 600 |
| 2025-06-06 | 24.77 | $24.91 | 2500 |
| 2025-06-05 | 24.73 | $24.66 | 1315 |
| 2025-06-04 | 24.75 | $24.70 | 1200 |
| 2025-06-03 | 24.76 | $24.85 | 9900 |
| 2025-06-02 | 24.74 | $24.77 | 2904 |
| 2025-05-30 | 24.73 | $24.75 | 1300 |
| 2025-05-29 | 24.72 | $24.63 | 4900 |
| 2025-05-28 | 24.74 | $24.61 | 12700 |
| 2025-05-27 | 24.77 | $24.81 | 10700 |
| 2025-05-23 | 24.76 | $24.57 | 7200 |
| 2025-05-22 | 24.80 | $24.59 | 9028 |
| 2025-05-21 | 24.84 | $24.73 | 9900 |
| 2025-05-20 | 24.86 | $25.13 | 1400 |
| 2025-05-19 | 24.79 | $25.18 | 1318 |
| 2025-05-16 | 24.70 | $25.15 | 4000 |
| 2025-05-15 | 24.61 | $25.00 | 1600 |
| 2025-05-14 | 24.53 | $24.56 | 32003 |
| 2025-05-13 | 24.54 | $24.78 | 10200 |
| 2025-05-12 | 24.50 | $24.93 | 1300 |
| 2025-05-09 | 24.42 | $24.61 | 7043 |
| 2025-05-08 | 24.39 | $24.62 | 500 |
| 2025-05-07 | 24.36 | $24.51 | 4200 |
| 2025-05-06 | 24.35 | $24.52 | 9307 |
| 2025-05-05 | 24.34 | $24.63 | 2400 |
| 2025-05-02 | 24.31 | $24.74 | 4300 |
| 2025-05-01 | 24.24 | $24.49 | 2800 |
| 2025-04-30 | 24.22 | $24.63 | 9700 |
| 2025-04-29 | 24.17 | $24.54 | 3400 |
| 2025-04-28 | 24.14 | $24.56 | 6100 |
| 2025-04-25 | 24.09 | $24.46 | 2540 |
| 2025-04-24 | 24.06 | $24.53 | 2000 |
| 2025-04-23 | 24.02 | $24.46 | 3500 |
| 2025-04-22 | 23.98 | $24.37 | 2524 |
| 2025-04-21 | 23.96 | $24.03 | 1400 |
| 2025-04-17 | 24.02 | $24.27 | 2500 |
| 2025-04-16 | 24.03 | $24.00 | 1313 |
| 2025-04-15 | 24.11 | $24.18 | 300 |
| 2025-04-14 | 24.17 | $24.25 | 2706 |
| 2025-04-11 | 24.22 | $23.95 | 2300 |
| 2025-04-10 | 24.35 | $23.62 | 3314 |
| 2025-04-09 | 24.57 | $24.32 | 11516 |
| 2025-04-08 | 24.69 | $23.10 | 1142 |
| 2025-04-07 | 25.08 | $23.48 | 9637 |
| 2025-04-04 | 25.46 | $23.76 | 11000 |
| 2025-04-03 | 25.84 | $25.08 | 7500 |
| 2025-04-02 | 26.00 | $25.94 | 1009 |
| 2025-04-01 | 26.01 | $25.96 | 5000 |
| 2025-03-31 | 26.02 | $26.07 | 8737 |
| 2025-03-28 | 26.00 | $25.79 | 4201 |
| 2025-03-27 | 26.04 | $26.11 | 2000 |
| 2025-03-26 | 26.02 | $26.12 | 12100 |
| 2025-03-25 | 25.99 | $25.92 | 521 |
| 2025-03-24 | 26.00 | $26.12 | 2843 |
| 2025-03-21 | 25.96 | $25.90 | 3829 |
| 2025-03-20 | 25.97 | $25.98 | 400 |
| 2025-03-19 | 25.97 | $26.11 | 13808 |
| 2025-03-18 | 25.93 | $26.03 | 19000 |
| 2025-03-17 | 25.91 | $26.05 | 38948 |
| 2025-03-14 | 25.88 | $25.79 | 6726 |
| 2025-03-13 | 25.89 | $25.49 | 4500 |
| 2025-03-12 | 25.98 | $25.54 | 3200 |
| 2025-03-11 | 26.06 | $25.80 | 29300 |
| 2025-03-10 | 26.10 | $26.17 | 15900 |
| 2025-03-07 | 26.08 | $26.28 | 10411 |
| 2025-03-06 | 26.02 | $25.88 | 1400 |
| 2025-03-05 | 26.04 | $25.85 | 2100 |
| 2025-03-04 | 26.07 | $25.78 | 1700 |
| 2025-03-03 | 26.11 | $26.10 | 1110 |
| 2025-02-28 | 26.10 | $26.18 | 1600 |
| 2025-02-27 | 26.06 | $26.11 | 44648 |
| 2025-02-26 | 26.04 | $26.15 | 2409 |
| 2025-02-25 | 26.00 | $26.27 | 2211 |
| 2025-02-24 | 25.92 | $26.23 | 300 |
| 2025-02-21 | 25.85 | $26.12 | 600 |
| 2025-02-20 | 25.78 | $26.02 | 1629 |
| 2025-02-19 | 25.73 | $25.87 | 13600 |
| 2025-02-18 | 25.69 | $25.73 | 1900 |
| 2025-02-14 | 25.68 | $25.75 | 5443 |
| 2025-02-13 | 25.67 | $25.79 | 4500 |
| 2025-02-12 | 25.64 | $25.60 | 2311 |
| 2025-02-11 | 25.65 | $25.74 | 809 |
| 2025-02-10 | 25.63 | $25.56 | 6300 |
| 2025-02-07 | 25.65 | $25.52 | 900 |
| 2025-02-06 | 25.68 | $25.64 | 300 |
| 2025-02-05 | 25.69 | $25.72 | 6500 |
| 2025-02-04 | 25.68 | $25.58 | 5931 |
| 2025-02-03 | 25.70 | $25.61 | 4300 |
| 2025-01-31 | 25.71 | $25.63 | 1300 |
| 2025-01-30 | 25.73 | $25.80 | 1200 |
| 2025-01-29 | 25.71 | $25.85 | 3141 |
| 2025-01-28 | 25.68 | $25.93 | 5439 |
| 2025-01-27 | 25.62 | $26.19 | 2131 |
| 2025-01-24 | 25.50 | $25.96 | 8037 |
| 2025-01-23 | 25.41 | $25.85 | 639 |
| 2025-01-22 | 25.33 | $25.71 | 21419 |
| 2025-01-21 | 25.27 | $25.92 | 837 |
| 2025-01-17 | 25.16 | $25.77 | 1000 |
| 2025-01-16 | 25.06 | $25.61 | 1030 |
| 2025-01-15 | 24.98 | $25.46 | 1200 |
| 2025-01-14 | 24.92 | $25.25 | 7645 |
| 2025-01-13 | 24.90 | $25.06 | 241 |
| 2025-01-10 | 24.91 | $24.84 | 4230 |
| 2025-01-08 | 24.98 | $25.16 | 2000 |
| 2025-01-07 | 25.00 | $25.08 | 5202 |
| 2025-01-06 | 25.03 | $25.07 | 3336 |
| 2025-01-03 | 25.08 | $25.17 | 1400 |
| 2025-01-02 | 25.11 | $25.00 | 222 |
| 2024-12-31 | 25.19 | $25.03 | 700 |
| 2024-12-30 | 25.28 | $24.90 | 1600 |
| 2024-12-27 | 25.42 | $25.40 | 238 |
| 2024-12-26 | 25.47 | $25.51 | 100 |
| 2024-12-24 | 25.51 | $25.48 | 100 |
| 2024-12-23 | 25.57 | $25.37 | 136 |
| 2024-12-20 | 25.66 | $25.30 | 1200 |
| 2024-12-19 | 25.78 | $25.04 | 2101 |
| 2024-12-18 | 25.98 | $25.16 | 4629 |
| 2024-12-17 | 26.19 | $25.75 | 740 |
| 2024-12-16 | 26.30 | $25.80 | 1800 |
| 2024-12-13 | 26.43 | $26.04 | 500 |
| 2024-12-12 | 26.53 | $26.13 | 2109 |
| 2024-12-11 | 26.62 | $26.19 | 1735 |
| 2024-12-10 | 26.72 | $26.36 | 5946 |
| 2024-12-09 | 26.80 | $26.47 | 1200 |
| 2024-12-06 | 26.86 | $26.62 | 1318 |
| 2024-12-05 | 26.91 | $26.76 | 1200 |
| 2024-12-04 | 26.93 | $26.66 | 800 |
| 2024-12-03 | 26.98 | $26.83 | 107 |
| 2024-12-02 | 26.99 | $26.96 | 1001 |
| 2024-11-29 | 26.98 | $27.11 | 100 |
| 2024-11-27 | 26.94 | $27.07 | 102 |
| 2024-11-26 | 26.90 | $27.14 | 1229 |
| 2024-11-25 | 26.84 | $27.12 | 100 |
| 2024-11-22 | 26.77 | $27.05 | 149 |
| 2024-11-21 | 26.70 | $26.90 | 102 |
| 2024-11-20 | 26.66 | $26.68 | 7700 |
| 2024-11-19 | 26.65 | $26.60 | 100 |
| 2024-11-18 | 26.66 | $26.74 | 100 |
| 2024-11-15 | 26.64 | $26.57 | 3800 |
| 2024-11-14 | 26.66 | $26.59 | 2004 |
| 2024-11-13 | 26.67 | $26.76 | 3800 |
| 2024-11-12 | 26.65 | $26.70 | 1105 |
| 2024-11-11 | 26.64 | $26.83 | 1100 |
| 2024-11-08 | 26.59 | $26.81 | 900 |
| 2024-11-07 | 26.55 | $26.68 | 500 |
| 2024-11-06 | 26.52 | $26.79 | 3633 |
| 2024-11-05 | 26.47 | $26.35 | 506 |
| 2024-11-04 | 26.51 | $26.18 | 1033 |
| 2024-11-01 | 26.58 | $26.25 | 2300 |
| 2024-10-31 | 26.66 | $26.44 | 900 |
| 2024-10-30 | 26.70 | $26.38 | 102 |
| 2024-10-29 | 26.76 | $26.50 | 1021 |
| 2024-10-28 | 26.81 | $26.65 | 1125 |
| 2024-10-25 | 26.84 | $26.50 | 600 |
| 2024-10-24 | 26.90 | $26.79 | 525 |
| 2024-10-23 | 26.91 | $26.89 | 1200 |
| 2024-10-22 | 26.89 | $26.86 | 900 |
| 2024-10-21 | 26.88 | $26.83 | 1300 |
| 2024-10-18 | 26.88 | $27.06 | 1400 |
| 2024-10-17 | 26.82 | $26.99 | 800 |
| 2024-10-16 | 26.77 | $26.97 | 6901 |
| 2024-10-15 | 26.71 | $26.77 | 500 |
| 2024-10-14 | 26.69 | $26.82 | 800 |
| 2024-10-11 | 26.65 | $26.67 | 900 |
| 2024-10-10 | 26.64 | $26.47 | 700 |
| 2024-10-09 | 26.67 | $26.55 | 601 |
| 2024-10-08 | 26.68 | $26.41 | 1531 |
| 2024-10-07 | 26.72 | $26.45 | 415 |
| 2024-10-04 | 26.76 | $26.64 | 1810 |
| 2024-10-03 | 26.77 | $26.47 | 1511 |
| 2024-10-02 | 26.82 | $26.65 | 1516 |
| 2024-10-01 | 26.83 | $26.77 | 1232 |
| 2024-09-30 | 26.82 | $26.77 | 6506 |
| 2024-09-27 | 26.80 | $26.72 | 1304 |
| 2024-09-26 | 26.79 | $26.74 | 1012 |
| 2024-09-25 | 26.78 | $26.74 | 2800 |
| 2024-09-24 | 26.76 | $26.85 | 1017 |
| 2024-09-23 | 26.71 | $26.80 | 1100 |
| 2024-09-20 | 26.66 | $26.71 | 200 |
| 2024-09-19 | 26.63 | $26.69 | 213 |
| 2024-09-18 | 26.59 | $26.63 | 1100 |
| 2024-09-17 | 26.56 | $26.63 | 700 |
| 2024-09-16 | 26.52 | $26.68 | 1043 |
| 2024-09-13 | 26.46 | $26.45 | 4414 |
| 2024-09-12 | 26.44 | $26.30 | 104 |
| 2024-09-11 | 26.45 | $26.24 | 6700 |
| 2024-09-10 | 26.47 | $26.34 | 1820 |
| 2024-09-09 | 26.47 | $26.45 | 347 |
| 2024-09-06 | 26.45 | $26.19 | 205 |
| 2024-09-05 | 26.47 | $26.35 | 400 |
| 2024-09-04 | 26.47 | $26.39 | 323 |
| 2024-09-03 | 26.46 | $26.39 | 103 |
| 2024-08-30 | 26.44 | $26.60 | 1024 |
| 2024-08-29 | 26.37 | $26.37 | 3728 |
| 2024-08-28 | 26.34 | $26.48 | 2637 |
| 2024-08-27 | 26.28 | $26.47 | 1032 |
| 2024-08-26 | 26.21 | $26.51 | 2046 |
| 2024-08-23 | 26.12 | $26.37 | 141 |
| 2024-08-22 | 26.04 | $26.09 | 1100 |
| 2024-08-21 | 26.01 | $26.14 | 601 |
| 2024-08-20 | 25.96 | $26.06 | 116 |
| 2024-08-19 | 25.92 | $26.21 | 1710 |
| 2024-08-16 | 25.84 | $26.03 | 217 |
| 2024-08-15 | 25.78 | $25.93 | 102 |
| 2024-08-14 | 25.74 | $25.82 | 103 |
| 2024-08-13 | 25.71 | $25.73 | 10500 |
| 2024-08-12 | 25.69 | $25.62 | 100 |
| 2024-08-09 | 25.70 | $25.70 | 136 |
| 2024-08-08 | 25.69 | $25.67 | 500 |
| 2024-08-07 | 25.68 | $25.37 | 846 |
| 2024-08-06 | 25.74 | $25.40 | 100 |
| 2024-08-05 | 25.79 | $25.10 | 1200 |
| 2024-08-02 | 25.92 | $25.62 | 21900 |
| 2024-08-01 | 25.96 | $25.92 | 200 |
| 2024-07-31 | 25.94 | $26.05 | 1112 |
| 2024-07-30 | 25.88 | $26.05 | 600 |
| 2024-07-29 | 25.82 | $26.02 | — |
| 2024-07-26 | 25.75 | $26.01 | 845 |
| 2024-07-25 | 25.67 | $25.76 | 100 |
| 2024-07-24 | 25.63 | $25.60 | 500 |
| 2024-07-23 | 25.62 | $25.55 | 1005 |
| 2024-07-22 | 25.61 | $25.74 | 5500 |
| 2024-07-19 | 25.56 | $25.75 | 101 |
| 2024-07-18 | 25.50 | $25.94 | 700 |
| 2024-07-17 | 25.39 | $26.10 | 1041 |
| 2024-07-16 | 25.23 | $25.78 | 241 |
| 2024-07-15 | 25.11 | $25.51 | 1100 |
| 2024-07-12 | 25.03 | $25.45 | 306 |
| 2024-07-11 | 24.94 | $25.32 | 400 |
| 2024-07-10 | 24.87 | $25.02 | 101 |
| 2024-07-09 | 24.86 | $24.87 | 2236 |
| 2024-07-08 | 24.87 | $24.86 | 120 |
| 2024-07-05 | 24.89 | $24.90 | 100 |
| 2024-07-03 | 24.90 | $24.90 | 100 |
| 2024-07-02 | 24.92 | $24.88 | 1300 |
| 2024-07-01 | 24.94 | $24.90 | 700 |
| 2024-06-28 | 24.96 | $24.98 | 3028 |
| 2024-06-27 | 24.97 | $24.90 | 600 |
| 2024-06-26 | 25.01 | $25.07 | — |
| 2024-06-25 | 25.01 | $25.16 | 233 |
| 2024-06-24 | 24.99 | $25.36 | 1400 |
| 2024-06-21 | 24.93 | $25.03 | 301 |
| 2024-06-20 | 24.93 | $25.04 | 1036 |
| 2024-06-18 | 24.93 | $24.88 | 100 |
| 2024-06-17 | 24.96 | $24.82 | 113 |
| 2024-06-14 | 25.01 | $24.78 | 1100 |
| 2024-06-13 | 25.08 | $24.89 | 1121 |
| 2024-06-12 | 25.14 | $24.99 | 300 |
| 2024-06-11 | 25.19 | $25.09 | 2013 |
| 2024-06-10 | 25.22 | $25.15 | 1400 |
| 2024-06-07 | 25.25 | $25.17 | 1100 |
| 2024-06-06 | 25.28 | $25.16 | 1137 |
| 2024-06-05 | 25.32 | $25.19 | 100 |
| 2024-06-04 | 25.36 | $25.27 | 1046 |
| 2024-06-03 | 25.39 | $25.29 | 1702 |
| 2024-05-31 | 25.41 | $25.42 | 600 |
| 2024-05-30 | 25.42 | $24.96 | 1024 |
| 2024-05-29 | 25.52 | $24.95 | 1100 |
| 2024-05-28 | 25.65 | $25.23 | 1129 |
| 2024-05-24 | 25.73 | $25.35 | 2100 |
| 2024-05-23 | 25.80 | $25.33 | 1800 |
| 2024-05-22 | 25.89 | $25.71 | 1025 |
| 2024-05-21 | 25.91 | $25.87 | 2010 |
| 2024-05-20 | 25.90 | $25.89 | 1237 |
| 2024-05-17 | 25.88 | $26.05 | 1005 |
| 2024-05-16 | 25.83 | $26.03 | 1004 |
| 2024-05-15 | 25.76 | $26.03 | 1000 |
| 2024-05-14 | 25.69 | $25.94 | 2100 |
| 2024-05-13 | 25.63 | $25.88 | 2010 |
| 2024-05-10 | 25.56 | $25.88 | 3100 |
| 2024-05-09 | 25.49 | $25.75 | 4300 |
| 2024-05-08 | 25.43 | $25.61 | 9637 |
| 2024-05-07 | 25.39 | $25.69 | 8900 |
| 2024-05-06 | 25.32 | $25.36 | 2541 |
| 2024-05-03 | 25.32 | $25.29 | 2600 |
| 2024-05-02 | 25.33 | $25.19 | 6800 |
| 2024-05-01 | 25.36 | $25.18 | 12724 |
| 2024-04-30 | 25.41 | $25.22 | 5100 |
| 2024-04-29 | 25.45 | $25.46 | 1000 |
| 2024-04-26 | 25.44 | $25.38 | 4500 |
| 2024-04-25 | 25.45 | $25.44 | 100 |
| 2024-04-24 | 25.45 | $25.71 | 5409 |
| 2024-04-23 | 25.40 | $25.69 | 2200 |
| 2024-04-22 | 25.34 | $25.49 | 4100 |
| 2024-04-19 | 25.31 | $25.34 | 4000 |
| 2024-04-18 | 25.30 | $25.07 | 1100 |
| 2024-04-17 | 25.36 | $24.97 | 6441 |
| 2024-04-16 | 25.45 | $24.90 | 5716 |
| 2024-04-15 | 25.56 | $25.06 | 4113 |
| 2024-04-12 | 25.66 | $25.09 | 4100 |
| 2024-04-11 | 25.76 | $25.45 | 5220 |
| 2024-04-10 | 25.81 | $25.62 | 4308 |
| 2024-04-09 | 25.83 | $25.91 | 5200 |
| 2024-04-08 | 25.79 | $25.79 | 2900 |
| 2024-04-05 | 25.76 | $25.78 | 3700 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
27.24
2026-07-20
Close Price
$27.21
Vol: 10011
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
23.70
Average
25.79
Maximum
27.55
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 27.24 | $27.21 | 10011 |
| 2026-07-17 | 27.23 | $27.34 | 1100 |
| 2026-07-16 | 27.19 | $27.35 | 9531 |
| 2026-07-15 | 27.12 | $26.85 | 5200 |
| 2026-07-14 | 27.21 | $26.83 | 5348 |
| 2026-07-13 | 27.31 | $27.37 | 931 |
| 2026-07-10 | 27.27 | $27.26 | 2801 |
| 2026-07-09 | 27.25 | $27.07 | 6800 |
| 2026-07-08 | 27.28 | $27.19 | 1800 |
| 2026-07-07 | 27.28 | $27.47 | 1400 |
| 2026-07-06 | 27.19 | $27.26 | 611 |
| 2026-07-02 | 27.14 | $27.35 | 21900 |
| 2026-07-01 | 27.05 | $26.96 | 6923 |
| 2026-06-30 | 27.06 | $26.87 | 23141 |
| 2026-06-29 | 27.10 | $27.12 | 1400 |
| 2026-06-26 | 27.07 | $27.35 | 1700 |
| 2026-06-25 | 26.96 | $27.18 | 23500 |
| 2026-06-24 | 26.87 | $26.93 | 5624 |
| 2026-06-23 | 26.85 | $26.90 | 5032 |
| 2026-06-22 | 26.83 | $26.63 | 1316 |
| 2026-06-18 | 26.89 | $26.53 | 3500 |
| 2026-06-17 | 26.99 | $26.63 | 8001 |
| 2026-06-16 | 27.08 | $27.01 | 3600 |
| 2026-06-15 | 27.07 | $26.99 | 3200 |
| 2026-06-12 | 27.06 | $27.20 | 900 |
| 2026-06-11 | 26.98 | $27.05 | 3500 |
| 2026-06-10 | 26.92 | $26.80 | 15400 |
| 2026-06-09 | 26.93 | $26.90 | 18300 |
| 2026-06-08 | 26.91 | $26.81 | 8324 |
| 2026-06-05 | 26.90 | $26.92 | 1542 |
| 2026-06-04 | 26.86 | $26.90 | 1300 |
| 2026-06-03 | 26.82 | $26.71 | 5820 |
| 2026-06-02 | 26.82 | $26.82 | 4500 |
| 2026-06-01 | 26.79 | $26.60 | 7900 |
| 2026-05-29 | 26.81 | $26.77 | 10829 |
| 2026-05-28 | 26.79 | $26.72 | 700 |
| 2026-05-27 | 26.77 | $26.84 | 945 |
| 2026-05-26 | 26.71 | $26.92 | 6600 |
| 2026-05-22 | 26.60 | $27.02 | 34216 |
| 2026-05-21 | 26.44 | $26.74 | 1900 |
| 2026-05-20 | 26.34 | $26.44 | 2500 |
| 2026-05-19 | 26.30 | $26.37 | 18300 |
| 2026-05-18 | 26.28 | $26.34 | 6800 |
| 2026-05-15 | 26.26 | $26.12 | 12000 |
| 2026-05-14 | 26.31 | $26.27 | 1137 |
| 2026-05-13 | 26.33 | $26.19 | 14944 |
| 2026-05-12 | 26.37 | $26.35 | 3200 |
| 2026-05-11 | 26.37 | $26.28 | 3000 |
| 2026-05-08 | 26.39 | $26.30 | 36400 |
| 2026-05-07 | 26.41 | $26.35 | 101644 |
| 2026-05-06 | 26.41 | $26.43 | 49540 |
| 2026-05-05 | 26.40 | $26.34 | 33140 |
| 2026-05-04 | 26.40 | $26.24 | 36932 |
| 2026-05-01 | 26.44 | $26.50 | 40800 |
| 2026-04-30 | 26.40 | $26.57 | 29532 |
| 2026-04-29 | 26.33 | $26.12 | 22425 |
| 2026-04-28 | 26.38 | $26.25 | 61900 |
| 2026-04-27 | 26.41 | $26.22 | 24100 |
| 2026-04-24 | 26.45 | $26.30 | 42500 |
| 2026-04-23 | 26.47 | $26.53 | 11845 |
| 2026-04-22 | 26.43 | $26.33 | 13538 |
| 2026-04-21 | 26.43 | $26.40 | 700 |
| 2026-04-20 | 26.41 | $26.61 | 39208 |
| 2026-04-17 | 26.32 | $26.53 | 8049 |
| 2026-04-16 | 26.24 | $26.35 | 13006 |
| 2026-04-15 | 26.19 | $26.24 | 5800 |
| 2026-04-14 | 26.17 | $26.27 | 8100 |
| 2026-04-13 | 26.13 | $26.31 | 14200 |
| 2026-04-10 | 26.08 | $26.21 | 7205 |
| 2026-04-09 | 26.04 | $26.42 | 26200 |
| 2026-04-08 | 25.93 | $26.35 | 7419 |
| 2026-04-07 | 25.82 | $26.05 | 5900 |
| 2026-04-06 | 25.79 | $26.07 | 2400 |
| 2026-04-02 | 25.75 | $25.94 | 3348 |
| 2026-04-01 | 25.74 | $25.92 | 13706 |
| 2026-03-31 | 25.73 | $25.94 | 14600 |
| 2026-03-30 | 25.73 | $25.72 | 5300 |
| 2026-03-27 | 25.80 | $26.00 | 2900 |
| 2026-03-26 | 25.80 | $26.23 | 22700 |
| 2026-03-25 | 25.74 | $26.17 | 7221 |
| 2026-03-24 | 25.68 | $26.02 | 6313 |
| 2026-03-23 | 25.67 | $25.87 | 3622 |
| 2026-03-20 | 25.71 | $25.63 | 11034 |
| 2026-03-19 | 25.84 | $25.83 | 8000 |
| 2026-03-18 | 25.94 | $25.87 | 13800 |
| 2026-03-17 | 26.05 | $26.21 | 1000 |
| 2026-03-16 | 26.09 | $26.14 | 5700 |
| 2026-03-13 | 26.16 | $26.00 | 12813 |
| 2026-03-12 | 26.30 | $25.95 | 16500 |
| 2026-03-11 | 26.49 | $26.22 | 30816 |
| 2026-03-10 | 26.64 | $26.29 | 27518 |
| 2026-03-09 | 26.80 | $26.39 | 99614 |
| 2026-03-06 | 26.96 | $26.51 | 21000 |
| 2026-03-05 | 27.12 | $26.73 | 25300 |
| 2026-03-04 | 27.25 | $27.05 | 2800 |
| 2026-03-03 | 27.30 | $27.05 | 6436 |
| 2026-03-02 | 27.36 | $27.29 | 7423 |
| 2026-02-27 | 27.36 | $27.18 | 7626 |
| 2026-02-26 | 27.38 | $27.09 | 3600 |
| 2026-02-25 | 27.43 | $27.19 | 4300 |
| 2026-02-24 | 27.46 | $27.19 | 9600 |
| 2026-02-23 | 27.49 | $27.10 | 6100 |
| 2026-02-20 | 27.55 | $27.41 | 3600 |
| 2026-02-19 | 27.51 | $27.32 | 4322 |
| 2026-02-18 | 27.49 | $27.38 | 12000 |
| 2026-02-17 | 27.44 | $27.22 | 5800 |
| 2026-02-13 | 27.42 | $27.33 | 3638 |
| 2026-02-12 | 27.36 | $27.17 | 2500 |
| 2026-02-11 | 27.32 | $27.46 | 7718 |
| 2026-02-10 | 27.18 | $27.32 | 10100 |
| 2026-02-09 | 27.04 | $27.26 | 4742 |
| 2026-02-06 | 26.89 | $27.24 | 5300 |
| 2026-02-05 | 26.70 | $26.89 | 28618 |
| 2026-02-04 | 26.58 | $26.98 | 8100 |
| 2026-02-03 | 26.40 | $26.63 | 14200 |
| 2026-02-02 | 26.28 | $26.37 | 21608 |
| 2026-01-30 | 26.22 | $26.32 | 5700 |
| 2026-01-29 | 26.16 | $26.10 | 539 |
| 2026-01-28 | 26.16 | $26.02 | 4439 |
| 2026-01-27 | 26.17 | $26.15 | 23811 |
| 2026-01-26 | 26.14 | $26.17 | 11000 |
| 2026-01-23 | 26.10 | $26.07 | 5600 |
| 2026-01-22 | 26.08 | $26.11 | 6500 |
| 2026-01-21 | 26.04 | $26.10 | 11800 |
| 2026-01-20 | 25.98 | $25.81 | 9000 |
| 2026-01-16 | 26.01 | $26.05 | 13511 |
| 2026-01-15 | 25.96 | $26.09 | 26101 |
| 2026-01-14 | 25.89 | $25.99 | 4846 |
| 2026-01-13 | 25.83 | $25.74 | 8534 |
| 2026-01-12 | 25.83 | $25.79 | 12700 |
| 2026-01-09 | 25.82 | $25.84 | 7201 |
| 2026-01-08 | 25.78 | $25.88 | 7400 |
| 2026-01-07 | 25.73 | $25.54 | 9300 |
| 2026-01-06 | 25.76 | $25.86 | 5634 |
| 2026-01-05 | 25.70 | $25.71 | 6321 |
| 2026-01-02 | 25.67 | $25.57 | 5500 |
| 2025-12-31 | 25.67 | $25.38 | 7900 |
| 2025-12-30 | 25.74 | $25.53 | 2100 |
| 2025-12-29 | 25.76 | $25.64 | 4538 |
| 2025-12-26 | 25.76 | $25.69 | 806 |
| 2025-12-24 | 25.73 | $25.69 | 5015 |
| 2025-12-23 | 25.69 | $25.64 | 2703 |
| 2025-12-22 | 25.66 | $25.61 | 5300 |
| 2025-12-19 | 25.63 | $25.44 | 19637 |
| 2025-12-18 | 25.64 | $25.48 | 2424 |
| 2025-12-17 | 25.63 | $25.52 | 5821 |
| 2025-12-16 | 25.61 | $25.45 | 12020 |
| 2025-12-15 | 25.60 | $25.73 | 3516 |
| 2025-12-12 | 25.49 | $25.59 | 300 |
| 2025-12-11 | 25.40 | $25.57 | 13500 |
| 2025-12-10 | 25.30 | $25.44 | 42000 |
| 2025-12-09 | 25.21 | $25.00 | 2900 |
| 2025-12-08 | 25.23 | $25.17 | 4100 |
| 2025-12-05 | 25.21 | $25.20 | 2000 |
| 2025-12-04 | 25.17 | $25.21 | 7311 |
| 2025-12-03 | 25.11 | $25.23 | 2318 |
| 2025-12-02 | 25.03 | $24.97 | 3447 |
| 2025-12-01 | 25.01 | $25.03 | 600 |
| 2025-11-28 | 24.97 | $25.22 | 6700 |
| 2025-11-26 | 24.86 | $25.07 | 13204 |
| 2025-11-25 | 24.77 | $25.05 | 22536 |
| 2025-11-24 | 24.67 | $24.80 | 5200 |
| 2025-11-21 | 24.62 | $24.79 | 300 |
| 2025-11-20 | 24.57 | $24.42 | 7140 |
| 2025-11-19 | 24.62 | $24.54 | 1100 |
| 2025-11-18 | 24.65 | $24.71 | 46519 |
| 2025-11-17 | 24.62 | $24.59 | 4415 |
| 2025-11-14 | 24.64 | $24.77 | 10348 |
| 2025-11-13 | 24.60 | $24.81 | 3921 |
| 2025-11-12 | 24.54 | $24.90 | 3900 |
| 2025-11-11 | 24.44 | $24.81 | 5914 |
| 2025-11-10 | 24.34 | $24.51 | 4600 |
| 2025-11-07 | 24.33 | $24.43 | 13117 |
| 2025-11-06 | 24.34 | $24.30 | 5500 |
| 2025-11-05 | 24.40 | $24.32 | 3737 |
| 2025-11-04 | 24.47 | $24.26 | 20400 |
| 2025-11-03 | 24.58 | $24.29 | 2410 |
| 2025-10-31 | 24.70 | $24.52 | 4100 |
| 2025-10-30 | 24.78 | $24.47 | 9247 |
| 2025-10-29 | 24.89 | $24.67 | 7406 |
| 2025-10-28 | 24.97 | $25.03 | 7219 |
| 2025-10-27 | 24.95 | $25.25 | 5514 |
| 2025-10-24 | 24.85 | $25.01 | 6000 |
| 2025-10-23 | 24.81 | $24.90 | 9600 |
| 2025-10-22 | 24.80 | $24.99 | 5700 |
| 2025-10-21 | 24.76 | $24.98 | 3447 |
| 2025-10-20 | 24.72 | $24.95 | 15000 |
| 2025-10-17 | 24.68 | $24.82 | 5400 |
| 2025-10-16 | 24.68 | $24.55 | 4100 |
| 2025-10-15 | 24.76 | $24.81 | 8832 |
| 2025-10-14 | 24.78 | $24.82 | 8500 |
| 2025-10-13 | 24.81 | $24.63 | 22800 |
| 2025-10-10 | 24.91 | $24.57 | 8209 |
| 2025-10-09 | 25.05 | $24.91 | 7913 |
| 2025-10-08 | 25.11 | $25.05 | 4000 |
| 2025-10-07 | 25.14 | $25.14 | 10100 |
| 2025-10-06 | 25.16 | $25.20 | 6908 |
| 2025-10-03 | 25.16 | $25.29 | 8607 |
| 2025-10-02 | 25.13 | $25.18 | 1800 |
| 2025-10-01 | 25.14 | $25.29 | 4900 |
| 2025-09-30 | 25.11 | $25.21 | 5741 |
| 2025-09-29 | 25.10 | $25.09 | 4917 |
| 2025-09-26 | 25.13 | $25.29 | 9600 |
| 2025-09-25 | 25.11 | $25.06 | 9936 |
| 2025-09-24 | 25.16 | $25.17 | 5220 |
| 2025-09-23 | 25.18 | $25.21 | 10044 |
| 2025-09-22 | 25.20 | $25.10 | 19900 |
| 2025-09-19 | 25.26 | $25.27 | 13040 |
| 2025-09-18 | 25.28 | $25.33 | 12400 |
| 2025-09-17 | 25.29 | $25.36 | 15100 |
| 2025-09-16 | 25.29 | $25.28 | 11900 |
| 2025-09-15 | 25.32 | $25.25 | 6300 |
| 2025-09-12 | 25.37 | $25.36 | 1400 |
| 2025-09-11 | 25.39 | $25.51 | 2200 |
| 2025-09-10 | 25.38 | $25.30 | 7500 |
| 2025-09-09 | 25.42 | $25.31 | 6407 |
| 2025-09-08 | 25.48 | $25.25 | 8438 |
| 2025-09-05 | 25.57 | $25.39 | 1600 |
| 2025-09-04 | 25.63 | $25.56 | 4336 |
| 2025-09-03 | 25.65 | $25.41 | 7035 |
| 2025-09-02 | 25.72 | $25.57 | 3500 |
| 2025-08-29 | 25.76 | $25.72 | 23732 |
| 2025-08-28 | 25.76 | $25.63 | 8718 |
| 2025-08-27 | 25.78 | $25.84 | 10800 |
| 2025-08-26 | 25.75 | $25.71 | 945 |
| 2025-08-25 | 25.74 | $25.77 | 5803 |
| 2025-08-22 | 25.71 | $26.00 | 13745 |
| 2025-08-21 | 25.60 | $25.69 | 7000 |
| 2025-08-20 | 25.56 | $25.78 | 12828 |
| 2025-08-19 | 25.49 | $25.67 | 7700 |
| 2025-08-18 | 25.44 | $25.55 | 4303 |
| 2025-08-15 | 25.41 | $25.59 | 9800 |
| 2025-08-14 | 25.37 | $25.67 | 2645 |
| 2025-08-13 | 25.29 | $25.73 | 2300 |
| 2025-08-12 | 25.17 | $25.47 | 3900 |
| 2025-08-11 | 25.12 | $25.21 | 6800 |
| 2025-08-08 | 25.14 | $25.29 | 39400 |
| 2025-08-07 | 25.14 | $25.13 | 2043 |
| 2025-08-06 | 25.20 | $25.08 | 2738 |
| 2025-08-05 | 25.29 | $25.18 | 3544 |
| 2025-08-04 | 25.37 | $25.11 | 1742 |
| 2025-08-01 | 25.48 | $24.92 | 2000 |
| 2025-07-31 | 25.69 | $25.05 | 6140 |
| 2025-07-30 | 25.90 | $25.50 | 5000 |
| 2025-07-29 | 26.00 | $25.82 | 4000 |
| 2025-07-28 | 26.03 | $25.87 | 3000 |
| 2025-07-25 | 26.05 | $26.10 | 38200 |
| 2025-07-24 | 25.99 | $26.12 | 25536 |
| 2025-07-23 | 25.92 | $26.23 | 2016 |
| 2025-07-22 | 25.78 | $25.97 | 5800 |
| 2025-07-21 | 25.70 | $25.60 | 106626 |
| 2025-07-18 | 25.72 | $25.58 | 5700 |
| 2025-07-17 | 25.74 | $25.61 | 1100 |
| 2025-07-16 | 25.76 | $25.54 | 21649 |
| 2025-07-15 | 25.80 | $25.46 | 1500 |
| 2025-07-14 | 25.87 | $25.74 | 9200 |
| 2025-07-11 | 25.86 | $25.68 | 2300 |
| 2025-07-10 | 25.87 | $25.83 | 19900 |
| 2025-07-09 | 25.83 | $25.71 | 3000 |
| 2025-07-08 | 25.81 | $25.77 | 7900 |
| 2025-07-07 | 25.76 | $25.63 | 5303 |
| 2025-07-03 | 25.75 | $25.92 | 2720 |
| 2025-07-02 | 25.63 | $25.84 | 10832 |
| 2025-07-01 | 25.51 | $25.74 | 6600 |
| 2025-06-30 | 25.40 | $25.38 | 29039 |
| 2025-06-27 | 25.36 | $25.26 | 35700 |
| 2025-06-26 | 25.36 | $25.41 | 24500 |
| 2025-06-25 | 25.31 | $25.25 | 19744 |
| 2025-06-24 | 25.29 | $25.38 | 13841 |
| 2025-06-23 | 25.22 | $25.32 | 14305 |
| 2025-06-20 | 25.16 | $25.13 | 16908 |
| 2025-06-18 | 25.14 | $25.02 | 17500 |
| 2025-06-17 | 25.15 | $24.97 | 8804 |
| 2025-06-16 | 25.17 | $25.13 | 10648 |
| 2025-06-13 | 25.15 | $25.03 | 11200 |
| 2025-06-12 | 25.15 | $25.28 | 2200 |
| 2025-06-11 | 25.07 | $25.20 | 2300 |
| 2025-06-10 | 24.99 | $25.27 | 4200 |
| 2025-06-09 | 24.88 | $24.99 | 600 |
| 2025-06-06 | 24.82 | $24.91 | 2500 |
| 2025-06-05 | 24.78 | $24.66 | 1315 |
| 2025-06-04 | 24.81 | $24.70 | 1200 |
| 2025-06-03 | 24.83 | $24.85 | 9900 |
| 2025-06-02 | 24.81 | $24.77 | 2904 |
| 2025-05-30 | 24.80 | $24.75 | 1300 |
| 2025-05-29 | 24.80 | $24.63 | 4900 |
| 2025-05-28 | 24.84 | $24.61 | 12700 |
| 2025-05-27 | 24.89 | $24.81 | 10700 |
| 2025-05-23 | 24.89 | $24.57 | 7200 |
| 2025-05-22 | 24.97 | $24.59 | 9028 |
| 2025-05-21 | 25.05 | $24.73 | 9900 |
| 2025-05-20 | 25.10 | $25.13 | 1400 |
| 2025-05-19 | 25.03 | $25.18 | 1318 |
| 2025-05-16 | 24.92 | $25.15 | 4000 |
| 2025-05-15 | 24.81 | $25.00 | 1600 |
| 2025-05-14 | 24.71 | $24.56 | 32003 |
| 2025-05-13 | 24.73 | $24.78 | 10200 |
| 2025-05-12 | 24.68 | $24.93 | 1300 |
| 2025-05-09 | 24.57 | $24.61 | 7043 |
| 2025-05-08 | 24.55 | $24.62 | 500 |
| 2025-05-07 | 24.51 | $24.51 | 4200 |
| 2025-05-06 | 24.50 | $24.52 | 9307 |
| 2025-05-05 | 24.49 | $24.63 | 2400 |
| 2025-05-02 | 24.44 | $24.74 | 4300 |
| 2025-05-01 | 24.34 | $24.49 | 2800 |
| 2025-04-30 | 24.31 | $24.63 | 9700 |
| 2025-04-29 | 24.22 | $24.54 | 3400 |
| 2025-04-28 | 24.15 | $24.56 | 6100 |
| 2025-04-25 | 24.06 | $24.46 | 2540 |
| 2025-04-24 | 23.99 | $24.53 | 2000 |
| 2025-04-23 | 23.89 | $24.46 | 3500 |
| 2025-04-22 | 23.80 | $24.37 | 2524 |
| 2025-04-21 | 23.72 | $24.03 | 1400 |
| 2025-04-17 | 23.74 | $24.27 | 2500 |
| 2025-04-16 | 23.70 | $24.00 | 1313 |
| 2025-04-15 | 23.74 | $24.18 | 300 |
| 2025-04-14 | 23.75 | $24.25 | 2706 |
| 2025-04-11 | 23.75 | $23.95 | 2300 |
| 2025-04-10 | 23.86 | $23.62 | 3314 |
| 2025-04-09 | 24.11 | $24.32 | 11516 |
| 2025-04-08 | 24.20 | $23.10 | 1142 |
| 2025-04-07 | 24.71 | $23.48 | 9637 |
| 2025-04-04 | 25.22 | $23.76 | 11000 |
| 2025-04-03 | 25.75 | $25.08 | 7500 |
| 2025-04-02 | 25.99 | $25.94 | 1009 |
| 2025-04-01 | 26.00 | $25.96 | 5000 |
| 2025-03-31 | 26.01 | $26.07 | 8737 |
| 2025-03-28 | 25.99 | $25.79 | 4201 |
| 2025-03-27 | 26.05 | $26.11 | 2000 |
| 2025-03-26 | 26.02 | $26.12 | 12100 |
| 2025-03-25 | 25.98 | $25.92 | 521 |
| 2025-03-24 | 25.99 | $26.12 | 2843 |
| 2025-03-21 | 25.95 | $25.90 | 3829 |
| 2025-03-20 | 25.96 | $25.98 | 400 |
| 2025-03-19 | 25.95 | $26.11 | 13808 |
| 2025-03-18 | 25.90 | $26.03 | 19000 |
| 2025-03-17 | 25.86 | $26.05 | 38948 |
| 2025-03-14 | 25.81 | $25.79 | 6726 |
| 2025-03-13 | 25.83 | $25.49 | 4500 |
| 2025-03-12 | 25.95 | $25.54 | 3200 |
| 2025-03-11 | 26.08 | $25.80 | 29300 |
| 2025-03-10 | 26.15 | $26.17 | 15900 |
| 2025-03-07 | 26.12 | $26.28 | 10411 |
| 2025-03-06 | 26.05 | $25.88 | 1400 |
| 2025-03-05 | 26.09 | $25.85 | 2100 |
| 2025-03-04 | 26.14 | $25.78 | 1700 |
| 2025-03-03 | 26.23 | $26.10 | 1110 |
| 2025-02-28 | 26.22 | $26.18 | 1600 |
| 2025-02-27 | 26.19 | $26.11 | 44648 |
| 2025-02-26 | 26.18 | $26.15 | 2409 |
| 2025-02-25 | 26.14 | $26.27 | 2211 |
| 2025-02-24 | 26.05 | $26.23 | 300 |
| 2025-02-21 | 25.96 | $26.12 | 600 |
| 2025-02-20 | 25.87 | $26.02 | 1629 |
| 2025-02-19 | 25.80 | $25.87 | 13600 |
| 2025-02-18 | 25.76 | $25.73 | 1900 |
| 2025-02-14 | 25.76 | $25.75 | 5443 |
| 2025-02-13 | 25.74 | $25.79 | 4500 |
| 2025-02-12 | 25.71 | $25.60 | 2311 |
| 2025-02-11 | 25.73 | $25.74 | 809 |
| 2025-02-10 | 25.71 | $25.56 | 6300 |
| 2025-02-07 | 25.75 | $25.52 | 900 |
| 2025-02-06 | 25.80 | $25.64 | 300 |
| 2025-02-05 | 25.82 | $25.72 | 6500 |
| 2025-02-04 | 25.83 | $25.58 | 5931 |
| 2025-02-03 | 25.87 | $25.61 | 4300 |
| 2025-01-31 | 25.91 | $25.63 | 1300 |
| 2025-01-30 | 25.96 | $25.80 | 1200 |
| 2025-01-29 | 25.96 | $25.85 | 3141 |
| 2025-01-28 | 25.94 | $25.93 | 5439 |
| 2025-01-27 | 25.88 | $26.19 | 2131 |
| 2025-01-24 | 25.73 | $25.96 | 8037 |
| 2025-01-23 | 25.62 | $25.85 | 639 |
| 2025-01-22 | 25.51 | $25.71 | 21419 |
| 2025-01-21 | 25.43 | $25.92 | 837 |
| 2025-01-17 | 25.27 | $25.77 | 1000 |
| 2025-01-16 | 25.11 | $25.61 | 1030 |
| 2025-01-15 | 24.98 | $25.46 | 1200 |
| 2025-01-14 | 24.87 | $25.25 | 7645 |
| 2025-01-13 | 24.81 | $25.06 | 241 |
| 2025-01-10 | 24.80 | $24.84 | 4230 |
| 2025-01-08 | 24.86 | $25.16 | 2000 |
| 2025-01-07 | 24.85 | $25.08 | 5202 |
| 2025-01-06 | 24.86 | $25.07 | 3336 |
| 2025-01-03 | 24.88 | $25.17 | 1400 |
| 2025-01-02 | 24.89 | $25.00 | 222 |
| 2024-12-31 | 24.96 | $25.03 | 700 |
| 2024-12-30 | 25.04 | $24.90 | 1600 |
| 2024-12-27 | 25.19 | $25.40 | 238 |
| 2024-12-26 | 25.22 | $25.51 | 100 |
| 2024-12-24 | 25.23 | $25.48 | 100 |
| 2024-12-23 | 25.26 | $25.37 | 136 |
| 2024-12-20 | 25.34 | $25.30 | 1200 |
| 2024-12-19 | 25.46 | $25.04 | 2101 |
| 2024-12-18 | 25.70 | $25.16 | 4629 |
| 2024-12-17 | 25.97 | $25.75 | 740 |
| 2024-12-16 | 26.11 | $25.80 | 1800 |
| 2024-12-13 | 26.27 | $26.04 | 500 |
| 2024-12-12 | 26.39 | $26.13 | 2109 |
| 2024-12-11 | 26.51 | $26.19 | 1735 |
| 2024-12-10 | 26.64 | $26.36 | 5946 |
| 2024-12-09 | 26.75 | $26.47 | 1200 |
| 2024-12-06 | 26.84 | $26.62 | 1318 |
| 2024-12-05 | 26.91 | $26.76 | 1200 |
| 2024-12-04 | 26.95 | $26.66 | 800 |
| 2024-12-03 | 27.03 | $26.83 | 107 |
| 2024-12-02 | 27.06 | $26.96 | 1001 |
| 2024-11-29 | 27.07 | $27.11 | 100 |
| 2024-11-27 | 27.02 | $27.07 | 102 |
| 2024-11-26 | 26.97 | $27.14 | 1229 |
| 2024-11-25 | 26.89 | $27.12 | 100 |
| 2024-11-22 | 26.80 | $27.05 | 149 |
| 2024-11-21 | 26.71 | $26.90 | 102 |
| 2024-11-20 | 26.64 | $26.68 | 7700 |
| 2024-11-19 | 26.63 | $26.60 | 100 |
| 2024-11-18 | 26.65 | $26.74 | 100 |
| 2024-11-15 | 26.62 | $26.57 | 3800 |
| 2024-11-14 | 26.64 | $26.59 | 2004 |
| 2024-11-13 | 26.66 | $26.76 | 3800 |
| 2024-11-12 | 26.62 | $26.70 | 1105 |
| 2024-11-11 | 26.60 | $26.83 | 1100 |
| 2024-11-08 | 26.54 | $26.81 | 900 |
| 2024-11-07 | 26.46 | $26.68 | 500 |
| 2024-11-06 | 26.42 | $26.79 | 3633 |
| 2024-11-05 | 26.33 | $26.35 | 506 |
| 2024-11-04 | 26.36 | $26.18 | 1033 |
| 2024-11-01 | 26.45 | $26.25 | 2300 |
| 2024-10-31 | 26.54 | $26.44 | 900 |
| 2024-10-30 | 26.60 | $26.38 | 102 |
| 2024-10-29 | 26.69 | $26.50 | 1021 |
| 2024-10-28 | 26.76 | $26.65 | 1125 |
| 2024-10-25 | 26.79 | $26.50 | 600 |
| 2024-10-24 | 26.88 | $26.79 | 525 |
| 2024-10-23 | 26.90 | $26.89 | 1200 |
| 2024-10-22 | 26.89 | $26.86 | 900 |
| 2024-10-21 | 26.88 | $26.83 | 1300 |
| 2024-10-18 | 26.88 | $27.06 | 1400 |
| 2024-10-17 | 26.81 | $26.99 | 800 |
| 2024-10-16 | 26.74 | $26.97 | 6901 |
| 2024-10-15 | 26.65 | $26.77 | 500 |
| 2024-10-14 | 26.62 | $26.82 | 800 |
| 2024-10-11 | 26.56 | $26.67 | 900 |
| 2024-10-10 | 26.54 | $26.47 | 700 |
| 2024-10-09 | 26.57 | $26.55 | 601 |
| 2024-10-08 | 26.58 | $26.41 | 1531 |
| 2024-10-07 | 26.65 | $26.45 | 415 |
| 2024-10-04 | 26.71 | $26.64 | 1810 |
| 2024-10-03 | 26.73 | $26.47 | 1511 |
| 2024-10-02 | 26.80 | $26.65 | 1516 |
| 2024-10-01 | 26.82 | $26.77 | 1232 |
| 2024-09-30 | 26.82 | $26.77 | 6506 |
| 2024-09-27 | 26.81 | $26.72 | 1304 |
| 2024-09-26 | 26.81 | $26.74 | 1012 |
| 2024-09-25 | 26.80 | $26.74 | 2800 |
| 2024-09-24 | 26.78 | $26.85 | 1017 |
| 2024-09-23 | 26.73 | $26.80 | 1100 |
| 2024-09-20 | 26.68 | $26.71 | 200 |
| 2024-09-19 | 26.64 | $26.69 | 213 |
| 2024-09-18 | 26.59 | $26.63 | 1100 |
| 2024-09-17 | 26.56 | $26.63 | 700 |
| 2024-09-16 | 26.51 | $26.68 | 1043 |
| 2024-09-13 | 26.43 | $26.45 | 4414 |
| 2024-09-12 | 26.41 | $26.30 | 104 |
| 2024-09-11 | 26.43 | $26.24 | 6700 |
| 2024-09-10 | 26.47 | $26.34 | 1820 |
| 2024-09-09 | 26.49 | $26.45 | 347 |
| 2024-09-06 | 26.47 | $26.19 | 205 |
| 2024-09-05 | 26.53 | $26.35 | 400 |
| 2024-09-04 | 26.54 | $26.39 | 323 |
| 2024-09-03 | 26.54 | $26.39 | 103 |
| 2024-08-30 | 26.54 | $26.60 | 1024 |
| 2024-08-29 | 26.47 | $26.37 | 3728 |
| 2024-08-28 | 26.45 | $26.48 | 2637 |
| 2024-08-27 | 26.38 | $26.47 | 1032 |
| 2024-08-26 | 26.30 | $26.51 | 2046 |
| 2024-08-23 | 26.19 | $26.37 | 141 |
| 2024-08-22 | 26.09 | $26.09 | 1100 |
| 2024-08-21 | 26.06 | $26.14 | 601 |
| 2024-08-20 | 26.01 | $26.06 | 116 |
| 2024-08-19 | 25.96 | $26.21 | 1710 |
| 2024-08-16 | 25.85 | $26.03 | 217 |
| 2024-08-15 | 25.78 | $25.93 | 102 |
| 2024-08-14 | 25.72 | $25.82 | 103 |
| 2024-08-13 | 25.68 | $25.73 | 10500 |
| 2024-08-12 | 25.66 | $25.62 | 100 |
| 2024-08-09 | 25.67 | $25.70 | 136 |
| 2024-08-08 | 25.65 | $25.67 | 500 |
| 2024-08-07 | 25.65 | $25.37 | 846 |
| 2024-08-06 | 25.73 | $25.40 | 100 |
| 2024-08-05 | 25.82 | $25.10 | 1200 |
| 2024-08-02 | 26.02 | $25.62 | 21900 |
| 2024-08-01 | 26.10 | $25.92 | 200 |
| 2024-07-31 | 26.10 | $26.05 | 1112 |
| 2024-07-30 | 26.05 | $26.05 | 600 |
| 2024-07-29 | 25.99 | $26.02 | — |
| 2024-07-26 | 25.92 | $26.01 | 845 |
| 2024-07-25 | 25.83 | $25.76 | 100 |
| 2024-07-24 | 25.80 | $25.60 | 500 |
| 2024-07-23 | 25.80 | $25.55 | 1005 |
| 2024-07-22 | 25.82 | $25.74 | 5500 |
| 2024-07-19 | 25.78 | $25.75 | 101 |
| 2024-07-18 | 25.73 | $25.94 | 700 |
| 2024-07-17 | 25.60 | $26.10 | 1041 |
| 2024-07-16 | 25.38 | $25.78 | 241 |
| 2024-07-15 | 25.22 | $25.51 | 1100 |
| 2024-07-12 | 25.10 | $25.45 | 306 |
| 2024-07-11 | 24.98 | $25.32 | 400 |
| 2024-07-10 | 24.88 | $25.02 | 101 |
| 2024-07-09 | 24.84 | $24.87 | 2236 |
| 2024-07-08 | 24.86 | $24.86 | 120 |
| 2024-07-05 | 24.87 | $24.90 | 100 |
| 2024-07-03 | 24.88 | $24.90 | 100 |
| 2024-07-02 | 24.90 | $24.88 | 1300 |
| 2024-07-01 | 24.92 | $24.90 | 700 |
| 2024-06-28 | 24.95 | $24.98 | 3028 |
| 2024-06-27 | 24.96 | $24.90 | 600 |
| 2024-06-26 | 24.99 | $25.07 | — |
| 2024-06-25 | 24.98 | $25.16 | 233 |
| 2024-06-24 | 24.95 | $25.36 | 1400 |
| 2024-06-21 | 24.84 | $25.03 | 301 |
| 2024-06-20 | 24.82 | $25.04 | 1036 |
| 2024-06-18 | 24.80 | $24.88 | 100 |
| 2024-06-17 | 24.82 | $24.82 | 113 |
| 2024-06-14 | 24.88 | $24.78 | 1100 |
| 2024-06-13 | 24.96 | $24.89 | 1121 |
| 2024-06-12 | 25.02 | $24.99 | 300 |
| 2024-06-11 | 25.07 | $25.09 | 2013 |
| 2024-06-10 | 25.11 | $25.15 | 1400 |
| 2024-06-07 | 25.13 | $25.17 | 1100 |
| 2024-06-06 | 25.16 | $25.16 | 1137 |
| 2024-06-05 | 25.20 | $25.19 | 100 |
| 2024-06-04 | 25.24 | $25.27 | 1046 |
| 2024-06-03 | 25.26 | $25.29 | 1702 |
| 2024-05-31 | 25.29 | $25.42 | 600 |
| 2024-05-30 | 25.28 | $24.96 | 1024 |
| 2024-05-29 | 25.41 | $24.95 | 1100 |
| 2024-05-28 | 25.59 | $25.23 | 1129 |
| 2024-05-24 | 25.71 | $25.35 | 2100 |
| 2024-05-23 | 25.82 | $25.33 | 1800 |
| 2024-05-22 | 25.96 | $25.71 | 1025 |
| 2024-05-21 | 26.00 | $25.87 | 2010 |
| 2024-05-20 | 26.01 | $25.89 | 1237 |
| 2024-05-17 | 26.00 | $26.05 | 1005 |
| 2024-05-16 | 25.94 | $26.03 | 1004 |
| 2024-05-15 | 25.87 | $26.03 | 1000 |
| 2024-05-14 | 25.78 | $25.94 | 2100 |
| 2024-05-13 | 25.70 | $25.88 | 2010 |
| 2024-05-10 | 25.61 | $25.88 | 3100 |
| 2024-05-09 | 25.51 | $25.75 | 4300 |
| 2024-05-08 | 25.42 | $25.61 | 9637 |
| 2024-05-07 | 25.36 | $25.69 | 8900 |
| 2024-05-06 | 25.27 | $25.36 | 2541 |
| 2024-05-03 | 25.25 | $25.29 | 2600 |
| 2024-05-02 | 25.26 | $25.19 | 6800 |
| 2024-05-01 | 25.30 | $25.18 | 12724 |
| 2024-04-30 | 25.36 | $25.22 | 5100 |
| 2024-04-29 | 25.41 | $25.46 | 1000 |
| 2024-04-26 | 25.40 | $25.38 | 4500 |
| 2024-04-25 | 25.41 | $25.44 | 100 |
| 2024-04-24 | 25.41 | $25.71 | 5409 |
| 2024-04-23 | 25.32 | $25.69 | 2200 |
| 2024-04-22 | 25.22 | $25.49 | 4100 |
| 2024-04-19 | 25.17 | $25.34 | 4000 |
| 2024-04-18 | 25.15 | $25.07 | 1100 |
| 2024-04-17 | 25.21 | $24.97 | 6441 |
| 2024-04-16 | 25.32 | $24.90 | 5716 |
| 2024-04-15 | 25.48 | $25.06 | 4113 |
| 2024-04-12 | 25.62 | $25.09 | 4100 |
| 2024-04-11 | 25.78 | $25.45 | 5220 |
| 2024-04-10 | 25.86 | $25.62 | 4308 |
| 2024-04-09 | 25.91 | $25.91 | 5200 |
| 2024-04-08 | 25.87 | $25.79 | 2900 |
| 2024-04-05 | 25.85 | $25.78 | 3700 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.49
2026-07-20
Close Price
$27.21
Vol: 10011
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.45
Average
51.65
Maximum
74.42
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 53.49 | $27.21 | 10011 |
| 2026-07-17 | 55.49 | $27.34 | 1100 |
| 2026-07-16 | 55.64 | $27.35 | 9531 |
| 2026-07-15 | 49.01 | $26.85 | 5200 |
| 2026-07-14 | 48.72 | $26.83 | 5348 |
| 2026-07-13 | 57.09 | $27.37 | 931 |
| 2026-07-10 | 55.61 | $27.26 | 2801 |
| 2026-07-09 | 52.96 | $27.07 | 6800 |
| 2026-07-08 | 54.93 | $27.19 | 1800 |
| 2026-07-07 | 59.86 | $27.47 | 1400 |
| 2026-07-06 | 57.12 | $27.26 | 611 |
| 2026-07-02 | 58.75 | $27.35 | 21900 |
| 2026-07-01 | 53.24 | $26.96 | 6923 |
| 2026-06-30 | 51.82 | $26.87 | 23141 |
| 2026-06-29 | 56.31 | $27.12 | 1400 |
| 2026-06-26 | 60.93 | $27.35 | 1700 |
| 2026-06-25 | 58.54 | $27.18 | 23500 |
| 2026-06-24 | 54.68 | $26.93 | 5624 |
| 2026-06-23 | 54.19 | $26.90 | 5032 |
| 2026-06-22 | 49.56 | $26.63 | 1316 |
| 2026-06-18 | 47.70 | $26.53 | 3500 |
| 2026-06-17 | 49.43 | $26.63 | 8001 |
| 2026-06-16 | 56.89 | $27.01 | 3600 |
| 2026-06-15 | 56.56 | $26.99 | 3200 |
| 2026-06-12 | 61.20 | $27.20 | 900 |
| 2026-06-11 | 58.91 | $27.05 | 3500 |
| 2026-06-10 | 54.68 | $26.80 | 15400 |
| 2026-06-09 | 56.91 | $26.90 | 18300 |
| 2026-06-08 | 55.36 | $26.81 | 8324 |
| 2026-06-05 | 57.78 | $26.92 | 1542 |
| 2026-06-04 | 57.45 | $26.90 | 1300 |
| 2026-06-03 | 54.32 | $26.71 | 5820 |
| 2026-06-02 | 56.61 | $26.82 | 4500 |
| 2026-06-01 | 52.82 | $26.60 | 7900 |
| 2026-05-29 | 56.44 | $26.77 | 10829 |
| 2026-05-28 | 55.59 | $26.72 | 700 |
| 2026-05-27 | 58.18 | $26.84 | 945 |
| 2026-05-26 | 59.95 | $26.92 | 6600 |
| 2026-05-22 | 62.19 | $27.02 | 34216 |
| 2026-05-21 | 58.01 | $26.74 | 1900 |
| 2026-05-20 | 52.69 | $26.44 | 2500 |
| 2026-05-19 | 51.32 | $26.37 | 18300 |
| 2026-05-18 | 50.74 | $26.34 | 6800 |
| 2026-05-15 | 46.28 | $26.12 | 12000 |
| 2026-05-14 | 49.16 | $26.27 | 1137 |
| 2026-05-13 | 47.50 | $26.19 | 14944 |
| 2026-05-12 | 50.64 | $26.35 | 3200 |
| 2026-05-11 | 49.25 | $26.28 | 3000 |
| 2026-05-08 | 49.63 | $26.30 | 36400 |
| 2026-05-07 | 50.55 | $26.35 | 101644 |
| 2026-05-06 | 52.03 | $26.43 | 49540 |
| 2026-05-05 | 50.48 | $26.34 | 33140 |
| 2026-05-04 | 48.74 | $26.24 | 36932 |
| 2026-05-01 | 53.38 | $26.50 | 40800 |
| 2026-04-30 | 54.72 | $26.57 | 29532 |
| 2026-04-29 | 46.57 | $26.12 | 22425 |
| 2026-04-28 | 48.99 | $26.25 | 61900 |
| 2026-04-27 | 48.40 | $26.22 | 24100 |
| 2026-04-24 | 49.86 | $26.30 | 42500 |
| 2026-04-23 | 54.32 | $26.53 | 11845 |
| 2026-04-22 | 50.67 | $26.33 | 13538 |
| 2026-04-21 | 52.05 | $26.40 | 700 |
| 2026-04-20 | 56.43 | $26.61 | 39208 |
| 2026-04-17 | 55.07 | $26.53 | 8049 |
| 2026-04-16 | 51.83 | $26.35 | 13006 |
| 2026-04-15 | 49.73 | $26.24 | 5800 |
| 2026-04-14 | 50.29 | $26.27 | 8100 |
| 2026-04-13 | 51.03 | $26.31 | 14200 |
| 2026-04-10 | 49.26 | $26.21 | 7205 |
| 2026-04-09 | 53.09 | $26.42 | 26200 |
| 2026-04-08 | 51.91 | $26.35 | 7419 |
| 2026-04-07 | 46.40 | $26.05 | 5900 |
| 2026-04-06 | 46.74 | $26.07 | 2400 |
| 2026-04-02 | 44.22 | $25.94 | 3348 |
| 2026-04-01 | 43.83 | $25.92 | 13706 |
| 2026-03-31 | 44.12 | $25.94 | 14600 |
| 2026-03-30 | 39.94 | $25.72 | 5300 |
| 2026-03-27 | 43.91 | $26.00 | 2900 |
| 2026-03-26 | 47.60 | $26.23 | 22700 |
| 2026-03-25 | 46.49 | $26.17 | 7221 |
| 2026-03-24 | 43.64 | $26.02 | 6313 |
| 2026-03-23 | 40.64 | $25.87 | 3622 |
| 2026-03-20 | 35.41 | $25.63 | 11034 |
| 2026-03-19 | 38.07 | $25.83 | 8000 |
| 2026-03-18 | 38.62 | $25.87 | 13800 |
| 2026-03-17 | 43.72 | $26.21 | 1000 |
| 2026-03-16 | 42.22 | $26.14 | 5700 |
| 2026-03-13 | 39.16 | $26.00 | 12813 |
| 2026-03-12 | 38.04 | $25.95 | 16500 |
| 2026-03-11 | 41.99 | $26.22 | 30816 |
| 2026-03-10 | 43.09 | $26.29 | 27518 |
| 2026-03-09 | 44.68 | $26.39 | 99614 |
| 2026-03-06 | 46.65 | $26.51 | 21000 |
| 2026-03-05 | 50.51 | $26.73 | 25300 |
| 2026-03-04 | 57.04 | $27.05 | 2800 |
| 2026-03-03 | 57.04 | $27.05 | 6436 |
| 2026-03-02 | 62.51 | $27.29 | 7423 |
| 2026-02-27 | 60.88 | $27.18 | 7626 |
| 2026-02-26 | 59.50 | $27.09 | 3600 |
| 2026-02-25 | 61.79 | $27.19 | 4300 |
| 2026-02-24 | 61.79 | $27.19 | 9600 |
| 2026-02-23 | 60.56 | $27.10 | 6100 |
| 2026-02-20 | 67.69 | $27.41 | 3600 |
| 2026-02-19 | 66.61 | $27.32 | 4322 |
| 2026-02-18 | 68.06 | $27.38 | 12000 |
| 2026-02-17 | 66.20 | $27.22 | 5800 |
| 2026-02-13 | 68.81 | $27.33 | 3638 |
| 2026-02-12 | 67.01 | $27.17 | 2500 |
| 2026-02-11 | 74.42 | $27.46 | 7718 |
| 2026-02-10 | 73.06 | $27.32 | 10100 |
| 2026-02-09 | 72.46 | $27.26 | 4742 |
| 2026-02-06 | 72.26 | $27.24 | 5300 |
| 2026-02-05 | 68.55 | $26.89 | 28618 |
| 2026-02-04 | 70.87 | $26.98 | 8100 |
| 2026-02-03 | 66.72 | $26.63 | 14200 |
| 2026-02-02 | 63.00 | $26.37 | 21608 |
| 2026-01-30 | 62.23 | $26.32 | 5700 |
| 2026-01-29 | 58.62 | $26.10 | 539 |
| 2026-01-28 | 57.21 | $26.02 | 4439 |
| 2026-01-27 | 60.39 | $26.15 | 23811 |
| 2026-01-26 | 60.88 | $26.17 | 11000 |
| 2026-01-23 | 59.30 | $26.07 | 5600 |
| 2026-01-22 | 60.23 | $26.11 | 6500 |
| 2026-01-21 | 60.08 | $26.10 | 11800 |
| 2026-01-20 | 55.52 | $25.81 | 9000 |
| 2026-01-16 | 61.00 | $26.05 | 13511 |
| 2026-01-15 | 61.96 | $26.09 | 26101 |
| 2026-01-14 | 60.47 | $25.99 | 4846 |
| 2026-01-13 | 56.42 | $25.74 | 8534 |
| 2026-01-12 | 57.54 | $25.79 | 12700 |
| 2026-01-09 | 58.65 | $25.84 | 7201 |
| 2026-01-08 | 59.52 | $25.88 | 7400 |
| 2026-01-07 | 54.00 | $25.54 | 9300 |
| 2026-01-06 | 61.49 | $25.86 | 5634 |
| 2026-01-05 | 58.96 | $25.71 | 6321 |
| 2026-01-02 | 56.41 | $25.57 | 5500 |
| 2025-12-31 | 52.63 | $25.38 | 7900 |
| 2025-12-30 | 56.30 | $25.53 | 2100 |
| 2025-12-29 | 59.17 | $25.64 | 4538 |
| 2025-12-26 | 60.50 | $25.69 | 806 |
| 2025-12-24 | 60.50 | $25.69 | 5015 |
| 2025-12-23 | 59.68 | $25.64 | 2703 |
| 2025-12-22 | 59.20 | $25.61 | 5300 |
| 2025-12-19 | 56.39 | $25.44 | 19637 |
| 2025-12-18 | 57.27 | $25.48 | 2424 |
| 2025-12-17 | 58.13 | $25.52 | 5821 |
| 2025-12-16 | 57.06 | $25.45 | 12020 |
| 2025-12-15 | 63.24 | $25.73 | 3516 |
| 2025-12-12 | 61.25 | $25.59 | 300 |
| 2025-12-11 | 60.96 | $25.57 | 13500 |
| 2025-12-10 | 59.08 | $25.44 | 42000 |
| 2025-12-09 | 51.61 | $25.00 | 2900 |
| 2025-12-08 | 55.32 | $25.17 | 4100 |
| 2025-12-05 | 55.99 | $25.20 | 2000 |
| 2025-12-04 | 56.21 | $25.21 | 7311 |
| 2025-12-03 | 56.63 | $25.23 | 2318 |
| 2025-12-02 | 52.26 | $24.97 | 3447 |
| 2025-12-01 | 53.44 | $25.03 | 600 |
| 2025-11-28 | 57.34 | $25.22 | 6700 |
| 2025-11-26 | 54.87 | $25.07 | 13204 |
| 2025-11-25 | 54.53 | $25.05 | 22536 |
| 2025-11-24 | 50.16 | $24.80 | 5200 |
| 2025-11-21 | 49.98 | $24.79 | 300 |
| 2025-11-20 | 42.58 | $24.42 | 7140 |
| 2025-11-19 | 44.61 | $24.54 | 1100 |
| 2025-11-18 | 47.68 | $24.71 | 46519 |
| 2025-11-17 | 45.15 | $24.59 | 4415 |
| 2025-11-14 | 48.49 | $24.77 | 10348 |
| 2025-11-13 | 49.25 | $24.81 | 3921 |
| 2025-11-12 | 50.98 | $24.90 | 3900 |
| 2025-11-11 | 49.29 | $24.81 | 5914 |
| 2025-11-10 | 43.08 | $24.51 | 4600 |
| 2025-11-07 | 41.26 | $24.43 | 13117 |
| 2025-11-06 | 38.20 | $24.30 | 5500 |
| 2025-11-05 | 38.49 | $24.32 | 3737 |
| 2025-11-04 | 37.12 | $24.26 | 20400 |
| 2025-11-03 | 37.52 | $24.29 | 2410 |
| 2025-10-31 | 40.70 | $24.52 | 4100 |
| 2025-10-30 | 39.64 | $24.47 | 9247 |
| 2025-10-29 | 42.51 | $24.67 | 7406 |
| 2025-10-28 | 48.53 | $25.03 | 7219 |
| 2025-10-27 | 52.88 | $25.25 | 5514 |
| 2025-10-24 | 48.06 | $25.01 | 6000 |
| 2025-10-23 | 45.64 | $24.90 | 9600 |
| 2025-10-22 | 47.35 | $24.99 | 5700 |
| 2025-10-21 | 47.14 | $24.98 | 3447 |
| 2025-10-20 | 46.54 | $24.95 | 15000 |
| 2025-10-17 | 43.88 | $24.82 | 5400 |
| 2025-10-16 | 37.79 | $24.55 | 4100 |
| 2025-10-15 | 41.96 | $24.81 | 8832 |
| 2025-10-14 | 42.13 | $24.82 | 8500 |
| 2025-10-13 | 37.57 | $24.63 | 22800 |
| 2025-10-10 | 36.06 | $24.57 | 8209 |
| 2025-10-09 | 41.46 | $24.91 | 7913 |
| 2025-10-08 | 44.04 | $25.05 | 4000 |
| 2025-10-07 | 45.78 | $25.14 | 10100 |
| 2025-10-06 | 46.95 | $25.20 | 6908 |
| 2025-10-03 | 48.74 | $25.29 | 8607 |
| 2025-10-02 | 46.37 | $25.18 | 1800 |
| 2025-10-01 | 48.50 | $25.29 | 4900 |
| 2025-09-30 | 46.81 | $25.21 | 5741 |
| 2025-09-29 | 44.22 | $25.09 | 4917 |
| 2025-09-26 | 47.92 | $25.29 | 9600 |
| 2025-09-25 | 42.67 | $25.06 | 9936 |
| 2025-09-24 | 44.72 | $25.17 | 5220 |
| 2025-09-23 | 45.48 | $25.21 | 10044 |
| 2025-09-22 | 42.96 | $25.10 | 19900 |
| 2025-09-19 | 46.08 | $25.27 | 13040 |
| 2025-09-18 | 47.23 | $25.33 | 12400 |
| 2025-09-17 | 47.79 | $25.36 | 15100 |
| 2025-09-16 | 46.16 | $25.28 | 11900 |
| 2025-09-15 | 45.55 | $25.25 | 6300 |
| 2025-09-12 | 47.42 | $25.36 | 1400 |
| 2025-09-11 | 50.07 | $25.51 | 2200 |
| 2025-09-10 | 46.05 | $25.30 | 7500 |
| 2025-09-09 | 46.22 | $25.31 | 6407 |
| 2025-09-08 | 45.08 | $25.25 | 8438 |
| 2025-09-05 | 47.31 | $25.39 | 1600 |
| 2025-09-04 | 50.17 | $25.56 | 4336 |
| 2025-09-03 | 47.51 | $25.41 | 7035 |
| 2025-09-02 | 50.22 | $25.57 | 3500 |
| 2025-08-29 | 52.92 | $25.72 | 23732 |
| 2025-08-28 | 51.43 | $25.63 | 8718 |
| 2025-08-27 | 55.30 | $25.84 | 10800 |
| 2025-08-26 | 53.23 | $25.71 | 945 |
| 2025-08-25 | 54.33 | $25.77 | 5803 |
| 2025-08-22 | 58.76 | $26.00 | 13745 |
| 2025-08-21 | 53.95 | $25.69 | 7000 |
| 2025-08-20 | 55.75 | $25.78 | 12828 |
| 2025-08-19 | 53.97 | $25.67 | 7700 |
| 2025-08-18 | 51.97 | $25.55 | 4303 |
| 2025-08-15 | 52.70 | $25.59 | 9800 |
| 2025-08-14 | 54.13 | $25.67 | 2645 |
| 2025-08-13 | 55.20 | $25.73 | 2300 |
| 2025-08-12 | 51.24 | $25.47 | 3900 |
| 2025-08-11 | 46.76 | $25.21 | 6800 |
| 2025-08-08 | 48.05 | $25.29 | 39400 |
| 2025-08-07 | 45.18 | $25.13 | 2043 |
| 2025-08-06 | 44.27 | $25.08 | 2738 |
| 2025-08-05 | 45.71 | $25.18 | 3544 |
| 2025-08-04 | 44.51 | $25.11 | 1742 |
| 2025-08-01 | 41.13 | $24.92 | 2000 |
| 2025-07-31 | 42.82 | $25.05 | 6140 |
| 2025-07-30 | 49.53 | $25.50 | 5000 |
| 2025-07-29 | 55.39 | $25.82 | 4000 |
| 2025-07-28 | 56.38 | $25.87 | 3000 |
| 2025-07-25 | 61.16 | $26.10 | 38200 |
| 2025-07-24 | 61.59 | $26.12 | 25536 |
| 2025-07-23 | 63.95 | $26.23 | 2016 |
| 2025-07-22 | 60.56 | $25.97 | 5800 |
| 2025-07-21 | 54.82 | $25.60 | 106626 |
| 2025-07-18 | 54.48 | $25.58 | 5700 |
| 2025-07-17 | 55.07 | $25.61 | 1100 |
| 2025-07-16 | 53.97 | $25.54 | 21649 |
| 2025-07-15 | 52.70 | $25.46 | 1500 |
| 2025-07-14 | 58.00 | $25.74 | 9200 |
| 2025-07-11 | 57.12 | $25.68 | 2300 |
| 2025-07-10 | 60.11 | $25.83 | 19900 |
| 2025-07-09 | 58.46 | $25.71 | 3000 |
| 2025-07-08 | 59.63 | $25.77 | 7900 |
| 2025-07-07 | 57.75 | $25.63 | 5303 |
| 2025-07-03 | 63.56 | $25.92 | 2720 |
| 2025-07-02 | 62.57 | $25.84 | 10832 |
| 2025-07-01 | 61.33 | $25.74 | 6600 |
| 2025-06-30 | 56.38 | $25.38 | 29039 |
| 2025-06-27 | 54.53 | $25.26 | 35700 |
| 2025-06-26 | 57.41 | $25.41 | 24500 |
| 2025-06-25 | 55.00 | $25.25 | 19744 |
| 2025-06-24 | 57.52 | $25.38 | 13841 |
| 2025-06-23 | 56.65 | $25.32 | 14305 |
| 2025-06-20 | 53.81 | $25.13 | 16908 |
| 2025-06-18 | 52.08 | $25.02 | 17500 |
| 2025-06-17 | 51.29 | $24.97 | 8804 |
| 2025-06-16 | 53.99 | $25.13 | 10648 |
| 2025-06-13 | 52.50 | $25.03 | 11200 |
| 2025-06-12 | 56.85 | $25.28 | 2200 |
| 2025-06-11 | 55.74 | $25.20 | 2300 |
| 2025-06-10 | 56.96 | $25.27 | 4200 |
| 2025-06-09 | 53.05 | $24.99 | 600 |
| 2025-06-06 | 51.86 | $24.91 | 2500 |
| 2025-06-05 | 47.95 | $24.66 | 1315 |
| 2025-06-04 | 48.55 | $24.70 | 1200 |
| 2025-06-03 | 50.81 | $24.85 | 9900 |
| 2025-06-02 | 49.62 | $24.77 | 2904 |
| 2025-05-30 | 49.33 | $24.75 | 1300 |
| 2025-05-29 | 47.60 | $24.63 | 4900 |
| 2025-05-28 | 47.32 | $24.61 | 12700 |
| 2025-05-27 | 49.89 | $24.81 | 10700 |
| 2025-05-23 | 46.58 | $24.57 | 7200 |
| 2025-05-22 | 46.83 | $24.59 | 9028 |
| 2025-05-21 | 48.52 | $24.73 | 9900 |
| 2025-05-20 | 53.80 | $25.13 | 1400 |
| 2025-05-19 | 54.51 | $25.18 | 1318 |
| 2025-05-16 | 54.17 | $25.15 | 4000 |
| 2025-05-15 | 52.47 | $25.00 | 1600 |
| 2025-05-14 | 47.00 | $24.56 | 32003 |
| 2025-05-13 | 49.72 | $24.78 | 10200 |
| 2025-05-12 | 51.65 | $24.93 | 1300 |
| 2025-05-09 | 47.51 | $24.61 | 7043 |
| 2025-05-08 | 47.63 | $24.62 | 500 |
| 2025-05-07 | 46.20 | $24.51 | 4200 |
| 2025-05-06 | 46.31 | $24.52 | 9307 |
| 2025-05-05 | 47.48 | $24.63 | 2400 |
| 2025-05-02 | 48.66 | $24.74 | 4300 |
| 2025-05-01 | 45.76 | $24.49 | 2800 |
| 2025-04-30 | 47.18 | $24.63 | 9700 |
| 2025-04-29 | 46.16 | $24.54 | 3400 |
| 2025-04-28 | 46.35 | $24.56 | 6100 |
| 2025-04-25 | 45.29 | $24.46 | 2540 |
| 2025-04-24 | 45.89 | $24.53 | 2000 |
| 2025-04-23 | 45.20 | $24.46 | 3500 |
| 2025-04-22 | 44.33 | $24.37 | 2524 |
| 2025-04-21 | 40.96 | $24.03 | 1400 |
| 2025-04-17 | 42.69 | $24.27 | 2500 |
| 2025-04-16 | 39.97 | $24.00 | 1313 |
| 2025-04-15 | 41.21 | $24.18 | 300 |
| 2025-04-14 | 41.69 | $24.25 | 2706 |
| 2025-04-11 | 38.81 | $23.95 | 2300 |
| 2025-04-10 | 35.48 | $23.62 | 3314 |
| 2025-04-09 | 39.85 | $24.32 | 11516 |
| 2025-04-08 | 24.45 | $23.10 | 1142 |
| 2025-04-07 | 26.45 | $23.48 | 9637 |
| 2025-04-04 | 28.06 | $23.76 | 11000 |
| 2025-04-03 | 38.58 | $25.08 | 7500 |
| 2025-04-02 | 50.22 | $25.94 | 1009 |
| 2025-04-01 | 50.56 | $25.96 | 5000 |
| 2025-03-31 | 52.40 | $26.07 | 8737 |
| 2025-03-28 | 47.81 | $25.79 | 4201 |
| 2025-03-27 | 53.40 | $26.11 | 2000 |
| 2025-03-26 | 53.58 | $26.12 | 12100 |
| 2025-03-25 | 50.30 | $25.92 | 521 |
| 2025-03-24 | 53.93 | $26.12 | 2843 |
| 2025-03-21 | 50.17 | $25.90 | 3829 |
| 2025-03-20 | 51.62 | $25.98 | 400 |
| 2025-03-19 | 54.04 | $26.11 | 13808 |
| 2025-03-18 | 52.75 | $26.03 | 19000 |
| 2025-03-17 | 53.10 | $26.05 | 38948 |
| 2025-03-14 | 48.85 | $25.79 | 6726 |
| 2025-03-13 | 43.20 | $25.49 | 4500 |
| 2025-03-12 | 43.97 | $25.54 | 3200 |
| 2025-03-11 | 48.21 | $25.80 | 29300 |
| 2025-03-10 | 55.43 | $26.17 | 15900 |
| 2025-03-07 | 57.88 | $26.28 | 10411 |
| 2025-03-06 | 50.29 | $25.88 | 1400 |
| 2025-03-05 | 49.64 | $25.85 | 2100 |
| 2025-03-04 | 48.15 | $25.78 | 1700 |
| 2025-03-03 | 55.27 | $26.10 | 1110 |
| 2025-02-28 | 57.28 | $26.18 | 1600 |
| 2025-02-27 | 55.95 | $26.11 | 44648 |
| 2025-02-26 | 56.91 | $26.15 | 2409 |
| 2025-02-25 | 59.85 | $26.27 | 2211 |
| 2025-02-24 | 59.19 | $26.23 | 300 |
| 2025-02-21 | 57.33 | $26.12 | 600 |
| 2025-02-20 | 55.59 | $26.02 | 1629 |
| 2025-02-19 | 52.85 | $25.87 | 13600 |
| 2025-02-18 | 50.11 | $25.73 | 1900 |
| 2025-02-14 | 50.51 | $25.75 | 5443 |
| 2025-02-13 | 51.28 | $25.79 | 4500 |
| 2025-02-12 | 47.67 | $25.60 | 2311 |
| 2025-02-11 | 50.28 | $25.74 | 809 |
| 2025-02-10 | 46.72 | $25.56 | 6300 |
| 2025-02-07 | 45.90 | $25.52 | 900 |
| 2025-02-06 | 48.00 | $25.64 | 300 |
| 2025-02-05 | 49.44 | $25.72 | 6500 |
| 2025-02-04 | 46.80 | $25.58 | 5931 |
| 2025-02-03 | 47.30 | $25.61 | 4300 |
| 2025-01-31 | 47.62 | $25.63 | 1300 |
| 2025-01-30 | 50.41 | $25.80 | 1200 |
| 2025-01-29 | 51.25 | $25.85 | 3141 |
| 2025-01-28 | 52.58 | $25.93 | 5439 |
| 2025-01-27 | 57.16 | $26.19 | 2131 |
| 2025-01-24 | 53.77 | $25.96 | 8037 |
| 2025-01-23 | 52.05 | $25.85 | 639 |
| 2025-01-22 | 49.80 | $25.71 | 21419 |
| 2025-01-21 | 53.38 | $25.92 | 837 |
| 2025-01-17 | 50.99 | $25.77 | 1000 |
| 2025-01-16 | 48.30 | $25.61 | 1030 |
| 2025-01-15 | 45.64 | $25.46 | 1200 |
| 2025-01-14 | 41.66 | $25.25 | 7645 |
| 2025-01-13 | 37.74 | $25.06 | 241 |
| 2025-01-10 | 32.76 | $24.84 | 4230 |
| 2025-01-08 | 36.83 | $25.16 | 2000 |
| 2025-01-07 | 34.91 | $25.08 | 5202 |
| 2025-01-06 | 34.68 | $25.07 | 3336 |
| 2025-01-03 | 35.91 | $25.17 | 1400 |
| 2025-01-02 | 32.00 | $25.00 | 222 |
| 2024-12-31 | 32.33 | $25.03 | 700 |
| 2024-12-30 | 29.32 | $24.90 | 1600 |
| 2024-12-27 | 35.01 | $25.40 | 238 |
| 2024-12-26 | 36.48 | $25.51 | 100 |
| 2024-12-24 | 35.78 | $25.48 | 100 |
| 2024-12-23 | 33.21 | $25.37 | 136 |
| 2024-12-20 | 31.55 | $25.30 | 1200 |
| 2024-12-19 | 24.98 | $25.04 | 2101 |
| 2024-12-18 | 26.08 | $25.16 | 4629 |
| 2024-12-17 | 32.81 | $25.75 | 740 |
| 2024-12-16 | 33.51 | $25.80 | 1800 |
| 2024-12-13 | 37.10 | $26.04 | 500 |
| 2024-12-12 | 38.57 | $26.13 | 2109 |
| 2024-12-11 | 39.57 | $26.19 | 1735 |
| 2024-12-10 | 42.52 | $26.36 | 5946 |
| 2024-12-09 | 44.56 | $26.47 | 1200 |
| 2024-12-06 | 47.51 | $26.62 | 1318 |
| 2024-12-05 | 50.49 | $26.76 | 1200 |
| 2024-12-04 | 48.29 | $26.66 | 800 |
| 2024-12-03 | 52.01 | $26.83 | 107 |
| 2024-12-02 | 55.10 | $26.96 | 1001 |
| 2024-11-29 | 58.93 | $27.11 | 100 |
| 2024-11-27 | 58.19 | $27.07 | 102 |
| 2024-11-26 | 59.98 | $27.14 | 1229 |
| 2024-11-25 | 59.64 | $27.12 | 100 |
| 2024-11-22 | 58.48 | $27.05 | 149 |
| 2024-11-21 | 55.90 | $26.90 | 102 |
| 2024-11-20 | 51.71 | $26.68 | 7700 |
| 2024-11-19 | 50.08 | $26.60 | 100 |
| 2024-11-18 | 53.07 | $26.74 | 100 |
| 2024-11-15 | 49.60 | $26.57 | 3800 |
| 2024-11-14 | 50.01 | $26.59 | 2004 |
| 2024-11-13 | 53.62 | $26.76 | 3800 |
| 2024-11-12 | 52.47 | $26.70 | 1105 |
| 2024-11-11 | 55.29 | $26.83 | 1100 |
| 2024-11-08 | 54.94 | $26.81 | 900 |
| 2024-11-07 | 52.62 | $26.68 | 500 |
| 2024-11-06 | 54.89 | $26.79 | 3633 |
| 2024-11-05 | 46.05 | $26.35 | 506 |
| 2024-11-04 | 41.86 | $26.18 | 1033 |
| 2024-11-01 | 43.17 | $26.25 | 2300 |
| 2024-10-31 | 46.96 | $26.44 | 900 |
| 2024-10-30 | 45.53 | $26.38 | 102 |
| 2024-10-29 | 47.99 | $26.50 | 1021 |
| 2024-10-28 | 51.29 | $26.65 | 1125 |
| 2024-10-25 | 47.89 | $26.50 | 600 |
| 2024-10-24 | 54.93 | $26.79 | 525 |
| 2024-10-23 | 57.71 | $26.89 | 1200 |
| 2024-10-22 | 57.09 | $26.86 | 900 |
| 2024-10-21 | 56.49 | $26.83 | 1300 |
| 2024-10-18 | 62.95 | $27.06 | 1400 |
| 2024-10-17 | 61.68 | $26.99 | 800 |
| 2024-10-16 | 61.32 | $26.97 | 6901 |
| 2024-10-15 | 57.54 | $26.77 | 500 |
| 2024-10-14 | 58.91 | $26.82 | 800 |
| 2024-10-11 | 55.92 | $26.67 | 900 |
| 2024-10-10 | 51.45 | $26.47 | 700 |
| 2024-10-09 | 53.51 | $26.55 | 601 |
| 2024-10-08 | 50.19 | $26.41 | 1531 |
| 2024-10-07 | 51.19 | $26.45 | 415 |
| 2024-10-04 | 56.20 | $26.64 | 1810 |
| 2024-10-03 | 52.22 | $26.47 | 1511 |
| 2024-10-02 | 57.47 | $26.65 | 1516 |
| 2024-10-01 | 61.38 | $26.77 | 1232 |
| 2024-09-30 | 61.38 | $26.77 | 6506 |
| 2024-09-27 | 60.37 | $26.72 | 1304 |
| 2024-09-26 | 60.97 | $26.74 | 1012 |
| 2024-09-25 | 60.97 | $26.74 | 2800 |
| 2024-09-24 | 64.18 | $26.85 | 1017 |
| 2024-09-23 | 63.35 | $26.80 | 1100 |
| 2024-09-20 | 61.83 | $26.71 | 200 |
| 2024-09-19 | 61.50 | $26.69 | 213 |
| 2024-09-18 | 60.50 | $26.63 | 1100 |
| 2024-09-17 | 60.50 | $26.63 | 700 |
| 2024-09-16 | 61.70 | $26.68 | 1043 |
| 2024-09-13 | 58.08 | $26.45 | 4414 |
| 2024-09-12 | 55.47 | $26.30 | 104 |
| 2024-09-11 | 54.39 | $26.24 | 6700 |
| 2024-09-10 | 56.56 | $26.34 | 1820 |
| 2024-09-09 | 59.02 | $26.45 | 347 |
| 2024-09-06 | 54.58 | $26.19 | 205 |
| 2024-09-05 | 58.27 | $26.35 | 400 |
| 2024-09-04 | 59.22 | $26.39 | 323 |
| 2024-09-03 | 59.22 | $26.39 | 103 |
| 2024-08-30 | 64.18 | $26.60 | 1024 |
| 2024-08-29 | 60.76 | $26.37 | 3728 |
| 2024-08-28 | 63.51 | $26.48 | 2637 |
| 2024-08-27 | 63.37 | $26.47 | 1032 |
| 2024-08-26 | 64.33 | $26.51 | 2046 |
| 2024-08-23 | 62.44 | $26.37 | 141 |
| 2024-08-22 | 58.22 | $26.09 | 1100 |
| 2024-08-21 | 59.35 | $26.14 | 601 |
| 2024-08-20 | 58.12 | $26.06 | 116 |
| 2024-08-19 | 61.44 | $26.21 | 1710 |
| 2024-08-16 | 58.75 | $26.03 | 217 |
| 2024-08-15 | 57.18 | $25.93 | 102 |
| 2024-08-14 | 55.40 | $25.82 | 103 |
| 2024-08-13 | 53.90 | $25.73 | 10500 |
| 2024-08-12 | 52.04 | $25.62 | 100 |
| 2024-08-09 | 53.54 | $25.70 | 136 |
| 2024-08-08 | 53.06 | $25.67 | 500 |
| 2024-08-07 | 47.95 | $25.37 | 846 |
| 2024-08-06 | 48.45 | $25.40 | 100 |
| 2024-08-05 | 42.78 | $25.10 | 1200 |
| 2024-08-02 | 52.25 | $25.62 | 21900 |
| 2024-08-01 | 59.47 | $25.92 | 200 |
| 2024-07-31 | 63.06 | $26.05 | 1112 |
| 2024-07-30 | 63.06 | $26.05 | 600 |
| 2024-07-29 | 62.59 | $26.02 | — |
| 2024-07-26 | 62.43 | $26.01 | 845 |
| 2024-07-25 | 58.44 | $25.76 | 100 |
| 2024-07-24 | 55.57 | $25.60 | 500 |
| 2024-07-23 | 54.64 | $25.55 | 1005 |
| 2024-07-22 | 59.11 | $25.74 | 5500 |
| 2024-07-19 | 59.35 | $25.75 | 101 |
| 2024-07-18 | 64.10 | $25.94 | 700 |
| 2024-07-17 | 68.48 | $26.10 | 1041 |
| 2024-07-16 | 63.78 | $25.78 | 241 |
| 2024-07-15 | 58.85 | $25.51 | 1100 |
| 2024-07-12 | 57.64 | $25.45 | 306 |
| 2024-07-11 | 54.89 | $25.32 | 400 |
| 2024-07-10 | 47.43 | $25.02 | 101 |
| 2024-07-09 | 42.94 | $24.87 | 2236 |
| 2024-07-08 | 42.63 | $24.86 | 120 |
| 2024-07-05 | 43.53 | $24.90 | 100 |
| 2024-07-03 | 43.53 | $24.90 | 100 |
| 2024-07-02 | 42.99 | $24.88 | 1300 |
| 2024-07-01 | 43.39 | $24.90 | 700 |
| 2024-06-28 | 44.96 | $24.98 | 3028 |
| 2024-06-27 | 42.99 | $24.90 | 600 |
| 2024-06-26 | 46.33 | $25.07 | — |
| 2024-06-25 | 48.21 | $25.16 | 233 |
| 2024-06-24 | 52.73 | $25.36 | 1400 |
| 2024-06-21 | 44.59 | $25.03 | 301 |
| 2024-06-20 | 44.81 | $25.04 | 1036 |
| 2024-06-18 | 40.29 | $24.88 | 100 |
| 2024-06-17 | 38.49 | $24.82 | 113 |
| 2024-06-14 | 37.29 | $24.78 | 1100 |
| 2024-06-13 | 39.29 | $24.89 | 1121 |
| 2024-06-12 | 41.19 | $24.99 | 300 |
| 2024-06-11 | 43.18 | $25.09 | 2013 |
| 2024-06-10 | 44.40 | $25.15 | 1400 |
| 2024-06-07 | 44.80 | $25.17 | 1100 |
| 2024-06-06 | 44.56 | $25.16 | 1137 |
| 2024-06-05 | 45.11 | $25.19 | 100 |
| 2024-06-04 | 46.58 | $25.27 | 1046 |
| 2024-06-03 | 46.94 | $25.29 | 1702 |
| 2024-05-31 | 49.31 | $25.42 | 600 |
| 2024-05-30 | 38.95 | $24.96 | 1024 |
| 2024-05-29 | 38.70 | $24.95 | 1100 |
| 2024-05-28 | 43.61 | $25.23 | 1129 |
| 2024-05-24 | 45.99 | $25.35 | 2100 |
| 2024-05-23 | 45.52 | $25.33 | 1800 |
| 2024-05-22 | 54.01 | $25.71 | 1025 |
| 2024-05-21 | 58.36 | $25.87 | 2010 |
| 2024-05-20 | 58.92 | $25.89 | 1237 |
| 2024-05-17 | 63.60 | $26.05 | 1005 |
| 2024-05-16 | 63.25 | $26.03 | 1004 |
| 2024-05-15 | 63.25 | $26.03 | 1000 |
| 2024-05-14 | 61.77 | $25.94 | 2100 |
| 2024-05-13 | 60.78 | $25.88 | 2010 |
| 2024-05-10 | 60.78 | $25.88 | 3100 |
| 2024-05-09 | 58.67 | $25.75 | 4300 |
| 2024-05-08 | 56.26 | $25.61 | 9637 |
| 2024-05-07 | 58.10 | $25.69 | 8900 |
| 2024-05-06 | 51.96 | $25.36 | 2541 |
| 2024-05-03 | 50.49 | $25.29 | 2600 |
| 2024-05-02 | 48.36 | $25.19 | 6800 |
| 2024-05-01 | 48.15 | $25.18 | 12724 |
| 2024-04-30 | 48.91 | $25.22 | 5100 |
| 2024-04-29 | 53.78 | $25.46 | 1000 |
| 2024-04-26 | 52.27 | $25.38 | 4500 |
| 2024-04-25 | 53.51 | $25.44 | 100 |
| 2024-04-24 | 59.55 | $25.71 | 5409 |
| 2024-04-23 | 59.23 | $25.69 | 2200 |
| 2024-04-22 | 55.87 | $25.49 | 4100 |
| 2024-04-19 | 53.12 | $25.34 | 4000 |
| 2024-04-18 | 47.54 | $25.07 | 1100 |
| 2024-04-17 | 45.24 | $24.97 | 6441 |
| 2024-04-16 | 43.60 | $24.90 | 5716 |
| 2024-04-15 | 46.63 | $25.06 | 4113 |
| 2024-04-12 | 47.22 | $25.09 | 4100 |
| 2024-04-11 | 55.11 | $25.45 | 5220 |
| 2024-04-10 | 59.57 | $25.62 | 4308 |
| 2024-04-09 | 68.58 | $25.91 | 5200 |
| 2024-04-08 | 66.60 | $25.79 | 2900 |
| 2024-04-05 | 66.43 | $25.78 | 3700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-43.69
2026-07-20
Close Price
$27.21
Vol: 10011
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.88
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -43.69 | $27.21 | 10011 |
| 2026-07-17 | -28.07 | $27.34 | 1100 |
| 2026-07-16 | -20.19 | $27.35 | 9531 |
| 2026-07-15 | -68.27 | $26.85 | 5200 |
| 2026-07-14 | -70.19 | $26.83 | 5348 |
| 2026-07-13 | -18.27 | $27.37 | 931 |
| 2026-07-10 | -28.85 | $27.26 | 2801 |
| 2026-07-09 | -47.12 | $27.07 | 6800 |
| 2026-07-08 | -35.58 | $27.19 | 1800 |
| 2026-07-07 | -8.65 | $27.47 | 1400 |
| 2026-07-06 | -16.85 | $27.26 | 611 |
| 2026-07-02 | -6.74 | $27.35 | 21900 |
| 2026-07-01 | -50.56 | $26.96 | 6923 |
| 2026-06-30 | -60.67 | $26.87 | 23141 |
| 2026-06-29 | -32.58 | $27.12 | 1400 |
| 2026-06-26 | -6.74 | $27.35 | 1700 |
| 2026-06-25 | -13.16 | $27.18 | 23500 |
| 2026-06-24 | -45.33 | $26.93 | 5624 |
| 2026-06-23 | -49.33 | $26.90 | 5032 |
| 2026-06-22 | -85.33 | $26.63 | 1316 |
| 2026-06-18 | -80.43 | $26.53 | 3500 |
| 2026-06-17 | -69.57 | $26.63 | 8001 |
| 2026-06-16 | -25.74 | $27.01 | 3600 |
| 2026-06-15 | -26.67 | $26.99 | 3200 |
| 2026-06-12 | -6.09 | $27.20 | 900 |
| 2026-06-11 | -10.58 | $27.05 | 3500 |
| 2026-06-10 | -29.17 | $26.80 | 15400 |
| 2026-06-09 | -18.56 | $26.90 | 18300 |
| 2026-06-08 | -27.84 | $26.81 | 8324 |
| 2026-06-05 | -16.49 | $26.92 | 1542 |
| 2026-06-04 | -18.56 | $26.90 | 1300 |
| 2026-06-03 | -38.14 | $26.71 | 5820 |
| 2026-06-02 | -26.80 | $26.82 | 4500 |
| 2026-06-01 | -49.48 | $26.60 | 7900 |
| 2026-05-29 | -31.96 | $26.77 | 10829 |
| 2026-05-28 | -37.11 | $26.72 | 700 |
| 2026-05-27 | -23.30 | $26.84 | 945 |
| 2026-05-26 | -15.53 | $26.92 | 6600 |
| 2026-05-22 | -5.83 | $27.02 | 34216 |
| 2026-05-21 | 0.00 | $26.74 | 1900 |
| 2026-05-20 | -27.78 | $26.44 | 2500 |
| 2026-05-19 | -40.74 | $26.37 | 18300 |
| 2026-05-18 | -46.30 | $26.34 | 6800 |
| 2026-05-15 | -89.23 | $26.12 | 12000 |
| 2026-05-14 | -66.15 | $26.27 | 1137 |
| 2026-05-13 | -78.46 | $26.19 | 14944 |
| 2026-05-12 | -53.85 | $26.35 | 3200 |
| 2026-05-11 | -64.62 | $26.28 | 3000 |
| 2026-05-08 | -61.54 | $26.30 | 36400 |
| 2026-05-07 | -53.85 | $26.35 | 101644 |
| 2026-05-06 | -41.54 | $26.43 | 49540 |
| 2026-05-05 | -55.38 | $26.34 | 33140 |
| 2026-05-04 | -67.65 | $26.24 | 36932 |
| 2026-05-01 | -25.32 | $26.50 | 40800 |
| 2026-04-30 | -15.66 | $26.57 | 29532 |
| 2026-04-29 | -66.67 | $26.12 | 22425 |
| 2026-04-28 | -48.39 | $26.25 | 61900 |
| 2026-04-27 | -48.98 | $26.22 | 24100 |
| 2026-04-24 | -40.82 | $26.30 | 42500 |
| 2026-04-23 | -17.35 | $26.53 | 11845 |
| 2026-04-22 | -37.76 | $26.33 | 13538 |
| 2026-04-21 | -30.61 | $26.40 | 700 |
| 2026-04-20 | -8.41 | $26.61 | 39208 |
| 2026-04-17 | 0.00 | $26.53 | 8049 |
| 2026-04-16 | -16.09 | $26.35 | 13006 |
| 2026-04-15 | -28.74 | $26.24 | 5800 |
| 2026-04-14 | -25.29 | $26.27 | 8100 |
| 2026-04-13 | -20.69 | $26.31 | 14200 |
| 2026-04-10 | -32.18 | $26.21 | 7205 |
| 2026-04-09 | -8.05 | $26.42 | 26200 |
| 2026-04-08 | -6.41 | $26.35 | 7419 |
| 2026-04-07 | -50.00 | $26.05 | 5900 |
| 2026-04-06 | -47.67 | $26.07 | 2400 |
| 2026-04-02 | -65.59 | $25.94 | 3348 |
| 2026-04-01 | -77.94 | $25.92 | 13706 |
| 2026-03-31 | -78.08 | $25.94 | 14600 |
| 2026-03-30 | -93.55 | $25.72 | 5300 |
| 2026-03-27 | -78.41 | $26.00 | 2900 |
| 2026-03-26 | -65.34 | $26.23 | 22700 |
| 2026-03-25 | -68.75 | $26.17 | 7221 |
| 2026-03-24 | -77.27 | $26.02 | 6313 |
| 2026-03-23 | -85.80 | $25.87 | 3622 |
| 2026-03-20 | -99.45 | $25.63 | 11034 |
| 2026-03-19 | -95.27 | $25.83 | 8000 |
| 2026-03-18 | -100.00 | $25.87 | 13800 |
| 2026-03-17 | -83.54 | $26.21 | 1000 |
| 2026-03-16 | -87.97 | $26.14 | 5700 |
| 2026-03-13 | -96.84 | $26.00 | 12813 |
| 2026-03-12 | -100.00 | $25.95 | 16500 |
| 2026-03-11 | -87.20 | $26.22 | 30816 |
| 2026-03-10 | -82.93 | $26.29 | 27518 |
| 2026-03-09 | -76.83 | $26.39 | 99614 |
| 2026-03-06 | -81.43 | $26.51 | 21000 |
| 2026-03-05 | -92.93 | $26.73 | 25300 |
| 2026-03-04 | -68.97 | $27.05 | 2800 |
| 2026-03-03 | -53.57 | $27.05 | 6436 |
| 2026-03-02 | -27.07 | $27.29 | 7423 |
| 2026-02-27 | -29.94 | $27.18 | 7626 |
| 2026-02-26 | -35.67 | $27.09 | 3600 |
| 2026-02-25 | -27.88 | $27.19 | 4300 |
| 2026-02-24 | -27.88 | $27.19 | 9600 |
| 2026-02-23 | -33.33 | $27.10 | 6100 |
| 2026-02-20 | -14.20 | $27.41 | 3600 |
| 2026-02-19 | -19.53 | $27.32 | 4322 |
| 2026-02-18 | -15.98 | $27.38 | 12000 |
| 2026-02-17 | -23.12 | $27.22 | 5800 |
| 2026-02-13 | -17.20 | $27.33 | 3638 |
| 2026-02-12 | -25.81 | $27.17 | 2500 |
| 2026-02-11 | -8.74 | $27.46 | 7718 |
| 2026-02-10 | -3.66 | $27.32 | 10100 |
| 2026-02-09 | 0.00 | $27.26 | 4742 |
| 2026-02-06 | -0.63 | $27.24 | 5300 |
| 2026-02-05 | -12.86 | $26.89 | 28618 |
| 2026-02-04 | -5.84 | $26.98 | 8100 |
| 2026-02-03 | -5.93 | $26.63 | 14200 |
| 2026-02-02 | -4.49 | $26.37 | 21608 |
| 2026-01-30 | 0.00 | $26.32 | 5700 |
| 2026-01-29 | -17.48 | $26.10 | 539 |
| 2026-01-28 | -25.24 | $26.02 | 4439 |
| 2026-01-27 | -12.62 | $26.15 | 23811 |
| 2026-01-26 | -4.17 | $26.17 | 11000 |
| 2026-01-23 | -14.58 | $26.07 | 5600 |
| 2026-01-22 | -10.42 | $26.11 | 6500 |
| 2026-01-21 | -6.59 | $26.10 | 11800 |
| 2026-01-20 | -36.36 | $25.81 | 9000 |
| 2026-01-16 | -9.09 | $26.05 | 13511 |
| 2026-01-15 | -4.55 | $26.09 | 26101 |
| 2026-01-14 | -2.63 | $25.99 | 4846 |
| 2026-01-13 | -35.53 | $25.74 | 8534 |
| 2026-01-12 | -28.95 | $25.79 | 12700 |
| 2026-01-09 | -22.37 | $25.84 | 7201 |
| 2026-01-08 | -14.77 | $25.88 | 7400 |
| 2026-01-07 | -37.21 | $25.54 | 9300 |
| 2026-01-06 | 0.00 | $25.86 | 5634 |
| 2026-01-05 | -7.79 | $25.71 | 6321 |
| 2026-01-02 | -25.97 | $25.57 | 5500 |
| 2025-12-31 | -50.65 | $25.38 | 7900 |
| 2025-12-30 | -27.27 | $25.53 | 2100 |
| 2025-12-29 | -14.77 | $25.64 | 4538 |
| 2025-12-26 | -4.76 | $25.69 | 806 |
| 2025-12-24 | -4.76 | $25.69 | 5015 |
| 2025-12-23 | -10.71 | $25.64 | 2703 |
| 2025-12-22 | -12.63 | $25.61 | 5300 |
| 2025-12-19 | -24.58 | $25.44 | 19637 |
| 2025-12-18 | -19.08 | $25.48 | 2424 |
| 2025-12-17 | -16.03 | $25.52 | 5821 |
| 2025-12-16 | -21.37 | $25.45 | 12020 |
| 2025-12-15 | 0.00 | $25.73 | 3516 |
| 2025-12-12 | -0.85 | $25.59 | 300 |
| 2025-12-11 | -2.54 | $25.57 | 13500 |
| 2025-12-10 | 0.00 | $25.44 | 42000 |
| 2025-12-09 | -37.63 | $25.00 | 2900 |
| 2025-12-08 | -19.15 | $25.17 | 4100 |
| 2025-12-05 | -13.64 | $25.20 | 2000 |
| 2025-12-04 | -11.11 | $25.21 | 7311 |
| 2025-12-03 | -2.70 | $25.23 | 2318 |
| 2025-12-02 | -26.13 | $24.97 | 3447 |
| 2025-12-01 | -20.72 | $25.03 | 600 |
| 2025-11-28 | -3.48 | $25.22 | 6700 |
| 2025-11-26 | -4.95 | $25.07 | 13204 |
| 2025-11-25 | -6.93 | $25.05 | 22536 |
| 2025-11-24 | -39.47 | $24.80 | 5200 |
| 2025-11-21 | -40.35 | $24.79 | 300 |
| 2025-11-20 | -72.81 | $24.42 | 7140 |
| 2025-11-19 | -62.28 | $24.54 | 1100 |
| 2025-11-18 | -47.37 | $24.71 | 46519 |
| 2025-11-17 | -57.89 | $24.59 | 4415 |
| 2025-11-14 | -42.11 | $24.77 | 10348 |
| 2025-11-13 | -38.60 | $24.81 | 3921 |
| 2025-11-12 | -30.70 | $24.90 | 3900 |
| 2025-11-11 | -38.60 | $24.81 | 5914 |
| 2025-11-10 | -64.91 | $24.51 | 4600 |
| 2025-11-07 | -71.93 | $24.43 | 13117 |
| 2025-11-06 | -83.33 | $24.30 | 5500 |
| 2025-11-05 | -81.58 | $24.32 | 3737 |
| 2025-11-04 | -86.84 | $24.26 | 20400 |
| 2025-11-03 | -84.21 | $24.29 | 2410 |
| 2025-10-31 | -69.63 | $24.52 | 4100 |
| 2025-10-30 | -100.00 | $24.47 | 9247 |
| 2025-10-29 | -83.16 | $24.67 | 7406 |
| 2025-10-28 | -45.26 | $25.03 | 7219 |
| 2025-10-27 | -22.11 | $25.25 | 5514 |
| 2025-10-24 | -47.37 | $25.01 | 6000 |
| 2025-10-23 | -58.95 | $24.90 | 9600 |
| 2025-10-22 | -49.47 | $24.99 | 5700 |
| 2025-10-21 | -50.53 | $24.98 | 3447 |
| 2025-10-20 | -53.68 | $24.95 | 15000 |
| 2025-10-17 | -67.37 | $24.82 | 5400 |
| 2025-10-16 | -95.79 | $24.55 | 4100 |
| 2025-10-15 | -69.89 | $24.81 | 8832 |
| 2025-10-14 | -70.41 | $24.82 | 8500 |
| 2025-10-13 | -89.80 | $24.63 | 22800 |
| 2025-10-10 | -100.00 | $24.57 | 8209 |
| 2025-10-09 | -95.59 | $24.91 | 7913 |
| 2025-10-08 | -96.23 | $25.05 | 4000 |
| 2025-10-07 | -80.77 | $25.14 | 10100 |
| 2025-10-06 | -69.23 | $25.20 | 6908 |
| 2025-10-03 | -51.92 | $25.29 | 8607 |
| 2025-10-02 | -74.55 | $25.18 | 1800 |
| 2025-10-01 | -54.55 | $25.29 | 4900 |
| 2025-09-30 | -69.09 | $25.21 | 5741 |
| 2025-09-29 | -90.91 | $25.09 | 4917 |
| 2025-09-26 | -63.77 | $25.29 | 9600 |
| 2025-09-25 | -97.10 | $25.06 | 9936 |
| 2025-09-24 | -85.56 | $25.17 | 5220 |
| 2025-09-23 | -81.11 | $25.21 | 10044 |
| 2025-09-22 | -95.05 | $25.10 | 19900 |
| 2025-09-19 | -84.54 | $25.27 | 13040 |
| 2025-09-18 | -78.35 | $25.33 | 12400 |
| 2025-09-17 | -75.26 | $25.36 | 15100 |
| 2025-09-16 | -83.51 | $25.28 | 11900 |
| 2025-09-15 | -86.60 | $25.25 | 6300 |
| 2025-09-12 | -75.26 | $25.36 | 1400 |
| 2025-09-11 | -59.79 | $25.51 | 2200 |
| 2025-09-10 | -81.44 | $25.30 | 7500 |
| 2025-09-09 | -80.41 | $25.31 | 6407 |
| 2025-09-08 | -86.60 | $25.25 | 8438 |
| 2025-09-05 | -77.78 | $25.39 | 1600 |
| 2025-09-04 | -53.54 | $25.56 | 4336 |
| 2025-09-03 | -67.33 | $25.41 | 7035 |
| 2025-09-02 | -51.49 | $25.57 | 3500 |
| 2025-08-29 | -34.26 | $25.72 | 23732 |
| 2025-08-28 | -36.22 | $25.63 | 8718 |
| 2025-08-27 | -19.69 | $25.84 | 10800 |
| 2025-08-26 | -29.92 | $25.71 | 945 |
| 2025-08-25 | -25.20 | $25.77 | 5803 |
| 2025-08-22 | -7.09 | $26.00 | 13745 |
| 2025-08-21 | -56.50 | $25.69 | 7000 |
| 2025-08-20 | -52.00 | $25.78 | 12828 |
| 2025-08-19 | -57.50 | $25.67 | 7700 |
| 2025-08-18 | -63.50 | $25.55 | 4303 |
| 2025-08-15 | -61.50 | $25.59 | 9800 |
| 2025-08-14 | -57.50 | $25.67 | 2645 |
| 2025-08-13 | -54.50 | $25.73 | 2300 |
| 2025-08-12 | -67.50 | $25.47 | 3900 |
| 2025-08-11 | -80.50 | $25.21 | 6800 |
| 2025-08-08 | -76.50 | $25.29 | 39400 |
| 2025-08-07 | -84.50 | $25.13 | 2043 |
| 2025-08-06 | -87.00 | $25.08 | 2738 |
| 2025-08-05 | -82.00 | $25.18 | 3544 |
| 2025-08-04 | -85.50 | $25.11 | 1742 |
| 2025-08-01 | -95.00 | $24.92 | 2000 |
| 2025-07-31 | -100.00 | $25.05 | 6140 |
| 2025-07-30 | -89.80 | $25.50 | 5000 |
| 2025-07-29 | -68.03 | $25.82 | 4000 |
| 2025-07-28 | -60.51 | $25.87 | 3000 |
| 2025-07-25 | -43.11 | $26.10 | 38200 |
| 2025-07-24 | -16.38 | $26.12 | 25536 |
| 2025-07-23 | -3.57 | $26.23 | 2016 |
| 2025-07-22 | -21.15 | $25.97 | 5800 |
| 2025-07-21 | -56.73 | $25.60 | 106626 |
| 2025-07-18 | -44.05 | $25.58 | 5700 |
| 2025-07-17 | -35.79 | $25.61 | 1100 |
| 2025-07-16 | -41.84 | $25.54 | 21649 |
| 2025-07-15 | -50.00 | $25.46 | 1500 |
| 2025-07-14 | -21.43 | $25.74 | 9200 |
| 2025-07-11 | -27.55 | $25.68 | 2300 |
| 2025-07-10 | -12.24 | $25.83 | 19900 |
| 2025-07-09 | -24.49 | $25.71 | 3000 |
| 2025-07-08 | -17.48 | $25.77 | 7900 |
| 2025-07-07 | -29.36 | $25.63 | 5303 |
| 2025-07-03 | -2.33 | $25.92 | 2720 |
| 2025-07-02 | -2.48 | $25.84 | 10832 |
| 2025-07-01 | -6.09 | $25.74 | 6600 |
| 2025-06-30 | -14.29 | $25.38 | 29039 |
| 2025-06-27 | -26.67 | $25.26 | 35700 |
| 2025-06-26 | -9.47 | $25.41 | 24500 |
| 2025-06-25 | -26.32 | $25.25 | 19744 |
| 2025-06-24 | -5.68 | $25.38 | 13841 |
| 2025-06-23 | 0.00 | $25.32 | 14305 |
| 2025-06-20 | -21.62 | $25.13 | 16908 |
| 2025-06-18 | -36.49 | $25.02 | 17500 |
| 2025-06-17 | -43.24 | $24.97 | 8804 |
| 2025-06-16 | -21.62 | $25.13 | 10648 |
| 2025-06-13 | -35.14 | $25.03 | 11200 |
| 2025-06-12 | -1.35 | $25.28 | 2200 |
| 2025-06-11 | -9.72 | $25.20 | 2300 |
| 2025-06-10 | 0.00 | $25.27 | 4200 |
| 2025-06-09 | -38.03 | $24.99 | 600 |
| 2025-06-06 | -49.30 | $24.91 | 2500 |
| 2025-06-05 | -84.51 | $24.66 | 1315 |
| 2025-06-04 | -74.67 | $24.70 | 1200 |
| 2025-06-03 | -54.67 | $24.85 | 9900 |
| 2025-06-02 | -65.33 | $24.77 | 2904 |
| 2025-05-30 | -68.00 | $24.75 | 1300 |
| 2025-05-29 | -81.82 | $24.63 | 4900 |
| 2025-05-28 | -67.01 | $24.61 | 12700 |
| 2025-05-27 | -46.39 | $24.81 | 10700 |
| 2025-05-23 | -71.13 | $24.57 | 7200 |
| 2025-05-22 | -69.07 | $24.59 | 9028 |
| 2025-05-21 | -54.64 | $24.73 | 9900 |
| 2025-05-20 | -13.40 | $25.13 | 1400 |
| 2025-05-19 | 0.00 | $25.18 | 1318 |
| 2025-05-16 | 0.00 | $25.15 | 4000 |
| 2025-05-15 | 0.00 | $25.00 | 1600 |
| 2025-05-14 | -40.63 | $24.56 | 32003 |
| 2025-05-13 | -17.71 | $24.78 | 10200 |
| 2025-05-12 | -2.08 | $24.93 | 1300 |
| 2025-05-09 | -12.50 | $24.61 | 7043 |
| 2025-05-08 | -10.20 | $24.62 | 500 |
| 2025-05-07 | -13.13 | $24.51 | 4200 |
| 2025-05-06 | -12.63 | $24.52 | 9307 |
| 2025-05-05 | -7.07 | $24.63 | 2400 |
| 2025-05-02 | -1.52 | $24.74 | 4300 |
| 2025-05-01 | -33.59 | $24.49 | 2800 |
| 2025-04-30 | -41.59 | $24.63 | 9700 |
| 2025-04-29 | -46.15 | $24.54 | 3400 |
| 2025-04-28 | -46.04 | $24.56 | 6100 |
| 2025-04-25 | -49.09 | $24.46 | 2540 |
| 2025-04-24 | -49.12 | $24.53 | 2000 |
| 2025-04-23 | -51.17 | $24.46 | 3500 |
| 2025-04-22 | -53.80 | $24.37 | 2524 |
| 2025-04-21 | -63.74 | $24.03 | 1400 |
| 2025-04-17 | -56.73 | $24.27 | 2500 |
| 2025-04-16 | -64.62 | $24.00 | 1313 |
| 2025-04-15 | -59.36 | $24.18 | 300 |
| 2025-04-14 | -57.31 | $24.25 | 2706 |
| 2025-04-11 | -66.08 | $23.95 | 2300 |
| 2025-04-10 | -75.73 | $23.62 | 3314 |
| 2025-04-09 | -55.26 | $24.32 | 11516 |
| 2025-04-08 | -93.96 | $23.10 | 1142 |
| 2025-04-07 | -82.48 | $23.48 | 9637 |
| 2025-04-04 | -100.00 | $23.76 | 11000 |
| 2025-04-03 | -100.00 | $25.08 | 7500 |
| 2025-04-02 | -45.56 | $25.94 | 1009 |
| 2025-04-01 | -43.33 | $25.96 | 5000 |
| 2025-03-31 | -31.11 | $26.07 | 8737 |
| 2025-03-28 | -62.22 | $25.79 | 4201 |
| 2025-03-27 | -26.67 | $26.11 | 2000 |
| 2025-03-26 | -25.56 | $26.12 | 12100 |
| 2025-03-25 | -47.78 | $25.92 | 521 |
| 2025-03-24 | -27.96 | $26.12 | 2843 |
| 2025-03-21 | -51.61 | $25.90 | 3829 |
| 2025-03-20 | -43.01 | $25.98 | 400 |
| 2025-03-19 | -29.03 | $26.11 | 13808 |
| 2025-03-18 | -37.63 | $26.03 | 19000 |
| 2025-03-17 | -35.48 | $26.05 | 38948 |
| 2025-03-14 | -63.44 | $25.79 | 6726 |
| 2025-03-13 | -95.70 | $25.49 | 4500 |
| 2025-03-12 | -94.38 | $25.54 | 3200 |
| 2025-03-11 | -71.60 | $25.80 | 29300 |
| 2025-03-10 | -23.86 | $26.17 | 15900 |
| 2025-03-07 | -11.36 | $26.28 | 10411 |
| 2025-03-06 | -56.82 | $25.88 | 1400 |
| 2025-03-05 | -60.23 | $25.85 | 2100 |
| 2025-03-04 | -68.18 | $25.78 | 1700 |
| 2025-03-03 | -31.82 | $26.10 | 1110 |
| 2025-02-28 | -22.73 | $26.18 | 1600 |
| 2025-02-27 | -30.68 | $26.11 | 44648 |
| 2025-02-26 | -26.14 | $26.15 | 2409 |
| 2025-02-25 | -12.50 | $26.27 | 2211 |
| 2025-02-24 | 0.00 | $26.23 | 300 |
| 2025-02-21 | -15.07 | $26.12 | 600 |
| 2025-02-20 | -28.77 | $26.02 | 1629 |
| 2025-02-19 | -49.32 | $25.87 | 13600 |
| 2025-02-18 | -68.49 | $25.73 | 1900 |
| 2025-02-14 | -65.75 | $25.75 | 5443 |
| 2025-02-13 | -60.27 | $25.79 | 4500 |
| 2025-02-12 | -80.77 | $25.60 | 2311 |
| 2025-02-11 | -42.24 | $25.74 | 809 |
| 2025-02-10 | -55.37 | $25.56 | 6300 |
| 2025-02-07 | -50.71 | $25.52 | 900 |
| 2025-02-06 | -42.14 | $25.64 | 300 |
| 2025-02-05 | -36.43 | $25.72 | 6500 |
| 2025-02-04 | -46.43 | $25.58 | 5931 |
| 2025-02-03 | -44.29 | $25.61 | 4300 |
| 2025-01-31 | -42.86 | $25.63 | 1300 |
| 2025-01-30 | -30.71 | $25.80 | 1200 |
| 2025-01-29 | -27.14 | $25.85 | 3141 |
| 2025-01-28 | -21.43 | $25.93 | 5439 |
| 2025-01-27 | -2.86 | $26.19 | 2131 |
| 2025-01-24 | 0.00 | $25.96 | 8037 |
| 2025-01-23 | -6.42 | $25.85 | 639 |
| 2025-01-22 | -19.27 | $25.71 | 21419 |
| 2025-01-21 | 0.00 | $25.92 | 837 |
| 2025-01-17 | -4.08 | $25.77 | 1000 |
| 2025-01-16 | -23.53 | $25.61 | 1030 |
| 2025-01-15 | -50.78 | $25.46 | 1200 |
| 2025-01-14 | -71.43 | $25.25 | 7645 |
| 2025-01-13 | -84.35 | $25.06 | 241 |
| 2025-01-10 | -99.42 | $24.84 | 4230 |
| 2025-01-08 | -84.27 | $25.16 | 2000 |
| 2025-01-07 | -88.95 | $25.08 | 5202 |
| 2025-01-06 | -90.26 | $25.07 | 3336 |
| 2025-01-03 | -85.43 | $25.17 | 1400 |
| 2025-01-02 | -93.97 | $25.00 | 222 |
| 2024-12-31 | -92.57 | $25.03 | 700 |
| 2024-12-30 | -99.05 | $24.90 | 1600 |
| 2024-12-27 | -82.61 | $25.40 | 238 |
| 2024-12-26 | -77.62 | $25.51 | 100 |
| 2024-12-24 | -79.15 | $25.48 | 100 |
| 2024-12-23 | -84.36 | $25.37 | 136 |
| 2024-12-20 | -87.68 | $25.30 | 1200 |
| 2024-12-19 | -100.00 | $25.04 | 2101 |
| 2024-12-18 | -100.00 | $25.16 | 4629 |
| 2024-12-17 | -99.29 | $25.75 | 740 |
| 2024-12-16 | -100.00 | $25.80 | 1800 |
| 2024-12-13 | -100.00 | $26.04 | 500 |
| 2024-12-12 | -100.00 | $26.13 | 2109 |
| 2024-12-11 | -100.00 | $26.19 | 1735 |
| 2024-12-10 | -100.00 | $26.36 | 5946 |
| 2024-12-09 | -100.00 | $26.47 | 1200 |
| 2024-12-06 | -88.33 | $26.62 | 1318 |
| 2024-12-05 | -65.00 | $26.76 | 1200 |
| 2024-12-04 | -81.67 | $26.66 | 800 |
| 2024-12-03 | -38.55 | $26.83 | 107 |
| 2024-12-02 | -19.59 | $26.96 | 1001 |
| 2024-11-29 | -4.12 | $27.11 | 100 |
| 2024-11-27 | -8.25 | $27.07 | 102 |
| 2024-11-26 | -1.03 | $27.14 | 1229 |
| 2024-11-25 | 0.00 | $27.12 | 100 |
| 2024-11-22 | 0.00 | $27.05 | 149 |
| 2024-11-21 | 0.00 | $26.90 | 102 |
| 2024-11-20 | -28.57 | $26.68 | 7700 |
| 2024-11-19 | -40.85 | $26.60 | 100 |
| 2024-11-18 | -21.13 | $26.74 | 100 |
| 2024-11-15 | -54.12 | $26.57 | 3800 |
| 2024-11-14 | -54.44 | $26.59 | 2004 |
| 2024-11-13 | -35.56 | $26.76 | 3800 |
| 2024-11-12 | -42.22 | $26.70 | 1105 |
| 2024-11-11 | -27.78 | $26.83 | 1100 |
| 2024-11-08 | -30.00 | $26.81 | 900 |
| 2024-11-07 | -44.44 | $26.68 | 500 |
| 2024-11-06 | -32.22 | $26.79 | 3633 |
| 2024-11-05 | -81.11 | $26.35 | 506 |
| 2024-11-04 | -100.00 | $26.18 | 1033 |
| 2024-11-01 | -100.00 | $26.25 | 2300 |
| 2024-10-31 | -91.43 | $26.44 | 900 |
| 2024-10-30 | -100.00 | $26.38 | 102 |
| 2024-10-29 | -85.29 | $26.50 | 1021 |
| 2024-10-28 | -63.24 | $26.65 | 1125 |
| 2024-10-25 | -85.29 | $26.50 | 600 |
| 2024-10-24 | -42.65 | $26.79 | 525 |
| 2024-10-23 | -27.94 | $26.89 | 1200 |
| 2024-10-22 | -32.35 | $26.86 | 900 |
| 2024-10-21 | -36.76 | $26.83 | 1300 |
| 2024-10-18 | -2.94 | $27.06 | 1400 |
| 2024-10-17 | -13.24 | $26.99 | 800 |
| 2024-10-16 | -16.18 | $26.97 | 6901 |
| 2024-10-15 | -45.59 | $26.77 | 500 |
| 2024-10-14 | -38.24 | $26.82 | 800 |
| 2024-10-11 | -60.29 | $26.67 | 900 |
| 2024-10-10 | -89.71 | $26.47 | 700 |
| 2024-10-09 | -67.95 | $26.55 | 601 |
| 2024-10-08 | -60.36 | $26.41 | 1531 |
| 2024-10-07 | -56.76 | $26.45 | 415 |
| 2024-10-04 | -39.64 | $26.64 | 1810 |
| 2024-10-03 | -54.96 | $26.47 | 1511 |
| 2024-10-02 | -38.74 | $26.65 | 1516 |
| 2024-10-01 | -27.93 | $26.77 | 1232 |
| 2024-09-30 | -27.93 | $26.77 | 6506 |
| 2024-09-27 | -32.43 | $26.72 | 1304 |
| 2024-09-26 | -30.63 | $26.74 | 1012 |
| 2024-09-25 | -30.63 | $26.74 | 2800 |
| 2024-09-24 | -1.12 | $26.85 | 1017 |
| 2024-09-23 | -2.35 | $26.80 | 1100 |
| 2024-09-20 | -6.33 | $26.71 | 200 |
| 2024-09-19 | -8.86 | $26.69 | 213 |
| 2024-09-18 | -16.46 | $26.63 | 1100 |
| 2024-09-17 | -9.59 | $26.63 | 700 |
| 2024-09-16 | -2.74 | $26.68 | 1043 |
| 2024-09-13 | -23.81 | $26.45 | 4414 |
| 2024-09-12 | -44.78 | $26.30 | 104 |
| 2024-09-11 | -44.44 | $26.24 | 6700 |
| 2024-09-10 | -26.80 | $26.34 | 1820 |
| 2024-09-09 | -15.31 | $26.45 | 347 |
| 2024-09-06 | -41.84 | $26.19 | 205 |
| 2024-09-05 | -24.04 | $26.35 | 400 |
| 2024-09-04 | -17.07 | $26.39 | 323 |
| 2024-09-03 | -17.07 | $26.39 | 103 |
| 2024-08-30 | 0.00 | $26.60 | 1024 |
| 2024-08-29 | -15.33 | $26.37 | 3728 |
| 2024-08-28 | -8.00 | $26.48 | 2637 |
| 2024-08-27 | -7.43 | $26.47 | 1032 |
| 2024-08-26 | -4.73 | $26.51 | 2046 |
| 2024-08-23 | 0.00 | $26.37 | 141 |
| 2024-08-22 | -11.61 | $26.09 | 1100 |
| 2024-08-21 | -7.14 | $26.14 | 601 |
| 2024-08-20 | -14.29 | $26.06 | 116 |
| 2024-08-19 | -0.89 | $26.21 | 1710 |
| 2024-08-16 | -7.92 | $26.03 | 217 |
| 2024-08-15 | -17.82 | $25.93 | 102 |
| 2024-08-14 | -28.71 | $25.82 | 103 |
| 2024-08-13 | -38.24 | $25.73 | 10500 |
| 2024-08-12 | -49.02 | $25.62 | 100 |
| 2024-08-09 | -41.18 | $25.70 | 136 |
| 2024-08-08 | -44.12 | $25.67 | 500 |
| 2024-08-07 | -73.53 | $25.37 | 846 |
| 2024-08-06 | -61.54 | $25.40 | 100 |
| 2024-08-05 | -79.69 | $25.10 | 1200 |
| 2024-08-02 | -39.06 | $25.62 | 21900 |
| 2024-08-01 | -15.63 | $25.92 | 200 |
| 2024-07-31 | -5.47 | $26.05 | 1112 |
| 2024-07-30 | -5.22 | $26.05 | 600 |
| 2024-07-29 | -7.46 | $26.02 | — |
| 2024-07-26 | -8.21 | $26.01 | 845 |
| 2024-07-25 | -26.87 | $25.76 | 100 |
| 2024-07-24 | -38.81 | $25.60 | 500 |
| 2024-07-23 | -42.54 | $25.55 | 1005 |
| 2024-07-22 | -28.36 | $25.74 | 5500 |
| 2024-07-19 | -27.61 | $25.75 | 101 |
| 2024-07-18 | -13.43 | $25.94 | 700 |
| 2024-07-17 | -1.49 | $26.10 | 1041 |
| 2024-07-16 | 0.00 | $25.78 | 241 |
| 2024-07-15 | -8.54 | $25.51 | 1100 |
| 2024-07-12 | 0.00 | $25.45 | 306 |
| 2024-07-11 | -12.50 | $25.32 | 400 |
| 2024-07-10 | -59.38 | $25.02 | 101 |
| 2024-07-09 | -82.81 | $24.87 | 2236 |
| 2024-07-08 | -84.38 | $24.86 | 120 |
| 2024-07-05 | -78.13 | $24.90 | 100 |
| 2024-07-03 | -78.13 | $24.90 | 100 |
| 2024-07-02 | -81.25 | $24.88 | 1300 |
| 2024-07-01 | -78.13 | $24.90 | 700 |
| 2024-06-28 | -66.67 | $24.98 | 3028 |
| 2024-06-27 | -78.79 | $24.90 | 600 |
| 2024-06-26 | -53.03 | $25.07 | — |
| 2024-06-25 | -39.39 | $25.16 | 233 |
| 2024-06-24 | -9.09 | $25.36 | 1400 |
| 2024-06-21 | -60.87 | $25.03 | 301 |
| 2024-06-20 | -73.33 | $25.04 | 1036 |
| 2024-06-18 | -89.66 | $24.88 | 100 |
| 2024-06-17 | -95.28 | $24.82 | 113 |
| 2024-06-14 | -98.45 | $24.78 | 1100 |
| 2024-06-13 | -100.00 | $24.89 | 1121 |
| 2024-06-12 | -96.43 | $24.99 | 300 |
| 2024-06-11 | -87.50 | $25.09 | 2013 |
| 2024-06-10 | -82.14 | $25.15 | 1400 |
| 2024-06-07 | -80.36 | $25.17 | 1100 |
| 2024-06-06 | -81.25 | $25.16 | 1137 |
| 2024-06-05 | -78.57 | $25.19 | 100 |
| 2024-06-04 | -71.43 | $25.27 | 1046 |
| 2024-06-03 | -69.64 | $25.29 | 1702 |
| 2024-05-31 | -58.04 | $25.42 | 600 |
| 2024-05-30 | -99.11 | $24.96 | 1024 |
| 2024-05-29 | -100.00 | $24.95 | 1100 |
| 2024-05-28 | -89.36 | $25.23 | 1129 |
| 2024-05-24 | -76.60 | $25.35 | 2100 |
| 2024-05-23 | -78.72 | $25.33 | 1800 |
| 2024-05-22 | -38.30 | $25.71 | 1025 |
| 2024-05-21 | -21.28 | $25.87 | 2010 |
| 2024-05-20 | -19.15 | $25.89 | 1237 |
| 2024-05-17 | -2.13 | $26.05 | 1005 |
| 2024-05-16 | -4.26 | $26.03 | 1004 |
| 2024-05-15 | -1.00 | $26.03 | 1000 |
| 2024-05-14 | -0.95 | $25.94 | 2100 |
| 2024-05-13 | -1.01 | $25.88 | 2010 |
| 2024-05-10 | 0.00 | $25.88 | 3100 |
| 2024-05-09 | -7.61 | $25.75 | 4300 |
| 2024-05-08 | -22.83 | $25.61 | 9637 |
| 2024-05-07 | -14.13 | $25.69 | 8900 |
| 2024-05-06 | -54.46 | $25.36 | 2541 |
| 2024-05-03 | -61.39 | $25.29 | 2600 |
| 2024-05-02 | -71.29 | $25.19 | 6800 |
| 2024-05-01 | -72.28 | $25.18 | 12724 |
| 2024-04-30 | -68.32 | $25.22 | 5100 |
| 2024-04-29 | -44.55 | $25.46 | 1000 |
| 2024-04-26 | -52.48 | $25.38 | 4500 |
| 2024-04-25 | -53.85 | $25.44 | 100 |
| 2024-04-24 | -30.77 | $25.71 | 5409 |
| 2024-04-23 | -32.48 | $25.69 | 2200 |
| 2024-04-22 | -49.57 | $25.49 | 4100 |
| 2024-04-19 | -62.39 | $25.34 | 4000 |
| 2024-04-18 | -85.47 | $25.07 | 1100 |
| 2024-04-17 | -94.02 | $24.97 | 6441 |
| 2024-04-16 | -100.00 | $24.90 | 5716 |
| 2024-04-15 | -100.00 | $25.06 | 4113 |
| 2024-04-12 | -98.00 | $25.09 | 4100 |
| 2024-04-11 | -62.00 | $25.45 | 5220 |
| 2024-04-10 | -45.00 | $25.62 | 4308 |
| 2024-04-09 | -16.00 | $25.91 | 5200 |
| 2024-04-08 | -28.00 | $25.79 | 2900 |
| 2024-04-05 | -29.00 | $25.78 | 3700 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.38
2026-07-20
Close Price
$27.21
Vol: 10011Average Directional Index - Detailed Analysis
Minimum
5.03
Average
22.12
Maximum
68.30
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 11.38 | $27.21 | 10011 |
| 2026-07-17 | 11.55 | $27.34 | 1100 |
| 2026-07-16 | 11.36 | $27.35 | 9531 |
| 2026-07-15 | 11.61 | $26.85 | 5200 |
| 2026-07-14 | 11.95 | $26.83 | 5348 |
| 2026-07-13 | 12.32 | $27.37 | 931 |
| 2026-07-10 | 12.21 | $27.26 | 2801 |
| 2026-07-09 | 12.32 | $27.07 | 6800 |
| 2026-07-08 | 12.57 | $27.19 | 1800 |
| 2026-07-07 | 12.59 | $27.47 | 1400 |
| 2026-07-06 | 12.02 | $27.26 | 611 |
| 2026-07-02 | 11.91 | $27.35 | 21900 |
| 2026-07-01 | 11.80 | $26.96 | 6923 |
| 2026-06-30 | 12.22 | $26.87 | 23141 |
| 2026-06-29 | 12.66 | $27.12 | 1400 |
| 2026-06-26 | 12.57 | $27.35 | 1700 |
| 2026-06-25 | 11.92 | $27.18 | 23500 |
| 2026-06-24 | 11.44 | $26.93 | 5624 |
| 2026-06-23 | 11.39 | $26.90 | 5032 |
| 2026-06-22 | 11.63 | $26.63 | 1316 |
| 2026-06-18 | 12.09 | $26.53 | 3500 |
| 2026-06-17 | 12.38 | $26.63 | 8001 |
| 2026-06-16 | 12.91 | $27.01 | 3600 |
| 2026-06-15 | 12.80 | $26.99 | 3200 |
| 2026-06-12 | 12.60 | $27.20 | 900 |
| 2026-06-11 | 12.01 | $27.05 | 3500 |
| 2026-06-10 | 11.62 | $26.80 | 15400 |
| 2026-06-09 | 11.42 | $26.90 | 18300 |
| 2026-06-08 | 11.48 | $26.81 | 8324 |
| 2026-06-05 | 11.49 | $26.92 | 1542 |
| 2026-06-04 | 11.19 | $26.90 | 1300 |
| 2026-06-03 | 10.87 | $26.71 | 5820 |
| 2026-06-02 | 10.95 | $26.82 | 4500 |
| 2026-06-01 | 11.04 | $26.60 | 7900 |
| 2026-05-29 | 11.46 | $26.77 | 10829 |
| 2026-05-28 | 11.52 | $26.72 | 700 |
| 2026-05-27 | 11.61 | $26.84 | 945 |
| 2026-05-26 | 11.33 | $26.92 | 6600 |
| 2026-05-22 | 10.93 | $27.02 | 34216 |
| 2026-05-21 | 10.37 | $26.74 | 1900 |
| 2026-05-20 | 10.45 | $26.44 | 2500 |
| 2026-05-19 | 10.88 | $26.37 | 18300 |
| 2026-05-18 | 11.34 | $26.34 | 6800 |
| 2026-05-15 | 11.40 | $26.12 | 12000 |
| 2026-05-14 | 11.18 | $26.27 | 1137 |
| 2026-05-13 | 11.19 | $26.19 | 14944 |
| 2026-05-12 | 11.14 | $26.35 | 3200 |
| 2026-05-11 | 11.09 | $26.28 | 3000 |
| 2026-05-08 | 11.33 | $26.30 | 36400 |
| 2026-05-07 | 11.48 | $26.35 | 101644 |
| 2026-05-06 | 11.64 | $26.43 | 49540 |
| 2026-05-05 | 12.24 | $26.34 | 33140 |
| 2026-05-04 | 12.65 | $26.24 | 36932 |
| 2026-05-01 | 13.07 | $26.50 | 40800 |
| 2026-04-30 | 13.44 | $26.57 | 29532 |
| 2026-04-29 | 13.86 | $26.12 | 22425 |
| 2026-04-28 | 13.87 | $26.25 | 61900 |
| 2026-04-27 | 14.09 | $26.22 | 24100 |
| 2026-04-24 | 14.46 | $26.30 | 42500 |
| 2026-04-23 | 15.02 | $26.53 | 11845 |
| 2026-04-22 | 15.77 | $26.33 | 13538 |
| 2026-04-21 | 16.46 | $26.40 | 700 |
| 2026-04-20 | 17.29 | $26.61 | 39208 |
| 2026-04-17 | 17.73 | $26.53 | 8049 |
| 2026-04-16 | 18.55 | $26.35 | 13006 |
| 2026-04-15 | 19.41 | $26.24 | 5800 |
| 2026-04-14 | 20.04 | $26.27 | 8100 |
| 2026-04-13 | 20.81 | $26.31 | 14200 |
| 2026-04-10 | 21.61 | $26.21 | 7205 |
| 2026-04-09 | 22.66 | $26.42 | 26200 |
| 2026-04-08 | 23.74 | $26.35 | 7419 |
| 2026-04-07 | 24.82 | $26.05 | 5900 |
| 2026-04-06 | 25.27 | $26.07 | 2400 |
| 2026-04-02 | 25.74 | $25.94 | 3348 |
| 2026-04-01 | 25.92 | $25.92 | 13706 |
| 2026-03-31 | 26.10 | $25.94 | 14600 |
| 2026-03-30 | 26.30 | $25.72 | 5300 |
| 2026-03-27 | 26.26 | $26.00 | 2900 |
| 2026-03-26 | 26.62 | $26.23 | 22700 |
| 2026-03-25 | 27.37 | $26.17 | 7221 |
| 2026-03-24 | 27.81 | $26.02 | 6313 |
| 2026-03-23 | 28.16 | $25.87 | 3622 |
| 2026-03-20 | 28.04 | $25.63 | 11034 |
| 2026-03-19 | 27.55 | $25.83 | 8000 |
| 2026-03-18 | 27.19 | $25.87 | 13800 |
| 2026-03-17 | 26.97 | $26.21 | 1000 |
| 2026-03-16 | 27.25 | $26.14 | 5700 |
| 2026-03-13 | 27.23 | $26.00 | 12813 |
| 2026-03-12 | 27.15 | $25.95 | 16500 |
| 2026-03-11 | 26.86 | $26.22 | 30816 |
| 2026-03-10 | 26.79 | $26.29 | 27518 |
| 2026-03-09 | 26.83 | $26.39 | 99614 |
| 2026-03-06 | 26.77 | $26.51 | 21000 |
| 2026-03-05 | 27.06 | $26.73 | 25300 |
| 2026-03-04 | 28.09 | $27.05 | 2800 |
| 2026-03-03 | 29.26 | $27.05 | 6436 |
| 2026-03-02 | 30.50 | $27.29 | 7423 |
| 2026-02-27 | 30.68 | $27.18 | 7626 |
| 2026-02-26 | 31.12 | $27.09 | 3600 |
| 2026-02-25 | 31.46 | $27.19 | 4300 |
| 2026-02-24 | 31.88 | $27.19 | 9600 |
| 2026-02-23 | 32.10 | $27.10 | 6100 |
| 2026-02-20 | 32.34 | $27.41 | 3600 |
| 2026-02-19 | 32.13 | $27.32 | 4322 |
| 2026-02-18 | 31.70 | $27.38 | 12000 |
| 2026-02-17 | 31.40 | $27.22 | 5800 |
| 2026-02-13 | 31.10 | $27.33 | 3638 |
| 2026-02-12 | 30.44 | $27.17 | 2500 |
| 2026-02-11 | 29.75 | $27.46 | 7718 |
| 2026-02-10 | 28.14 | $27.32 | 10100 |
| 2026-02-09 | 26.67 | $27.26 | 4742 |
| 2026-02-06 | 25.24 | $27.24 | 5300 |
| 2026-02-05 | 23.75 | $26.89 | 28618 |
| 2026-02-04 | 22.48 | $26.98 | 8100 |
| 2026-02-03 | 21.01 | $26.63 | 14200 |
| 2026-02-02 | 19.93 | $26.37 | 21608 |
| 2026-01-30 | 19.27 | $26.32 | 5700 |
| 2026-01-29 | 18.75 | $26.10 | 539 |
| 2026-01-28 | 18.54 | $26.02 | 4439 |
| 2026-01-27 | 18.33 | $26.15 | 23811 |
| 2026-01-26 | 18.07 | $26.17 | 11000 |
| 2026-01-23 | 17.94 | $26.07 | 5600 |
| 2026-01-22 | 18.09 | $26.11 | 6500 |
| 2026-01-21 | 17.92 | $26.10 | 11800 |
| 2026-01-20 | 17.84 | $25.81 | 9000 |
| 2026-01-16 | 18.06 | $26.05 | 13511 |
| 2026-01-15 | 17.55 | $26.09 | 26101 |
| 2026-01-14 | 17.00 | $25.99 | 4846 |
| 2026-01-13 | 16.67 | $25.74 | 8534 |
| 2026-01-12 | 16.67 | $25.79 | 12700 |
| 2026-01-09 | 16.76 | $25.84 | 7201 |
| 2026-01-08 | 16.31 | $25.88 | 7400 |
| 2026-01-07 | 15.84 | $25.54 | 9300 |
| 2026-01-06 | 15.92 | $25.86 | 5634 |
| 2026-01-05 | 16.01 | $25.71 | 6321 |
| 2026-01-02 | 16.31 | $25.57 | 5500 |
| 2025-12-31 | 17.06 | $25.38 | 7900 |
| 2025-12-30 | 17.47 | $25.53 | 2100 |
| 2025-12-29 | 17.48 | $25.64 | 4538 |
| 2025-12-26 | 17.04 | $25.69 | 806 |
| 2025-12-24 | 16.75 | $25.69 | 5015 |
| 2025-12-23 | 16.45 | $25.64 | 2703 |
| 2025-12-22 | 16.32 | $25.61 | 5300 |
| 2025-12-19 | 16.25 | $25.44 | 19637 |
| 2025-12-18 | 16.19 | $25.48 | 2424 |
| 2025-12-17 | 16.00 | $25.52 | 5821 |
| 2025-12-16 | 15.77 | $25.45 | 12020 |
| 2025-12-15 | 15.53 | $25.73 | 3516 |
| 2025-12-12 | 14.62 | $25.59 | 300 |
| 2025-12-11 | 13.89 | $25.57 | 13500 |
| 2025-12-10 | 13.13 | $25.44 | 42000 |
| 2025-12-09 | 12.58 | $25.00 | 2900 |
| 2025-12-08 | 12.63 | $25.17 | 4100 |
| 2025-12-05 | 12.30 | $25.20 | 2000 |
| 2025-12-04 | 11.76 | $25.21 | 7311 |
| 2025-12-03 | 11.22 | $25.23 | 2318 |
| 2025-12-02 | 10.83 | $24.97 | 3447 |
| 2025-12-01 | 10.95 | $25.03 | 600 |
| 2025-11-28 | 10.68 | $25.22 | 6700 |
| 2025-11-26 | 10.28 | $25.07 | 13204 |
| 2025-11-25 | 10.16 | $25.05 | 22536 |
| 2025-11-24 | 10.05 | $24.80 | 5200 |
| 2025-11-21 | 10.51 | $24.79 | 300 |
| 2025-11-20 | 10.95 | $24.42 | 7140 |
| 2025-11-19 | 11.35 | $24.54 | 1100 |
| 2025-11-18 | 11.34 | $24.71 | 46519 |
| 2025-11-17 | 11.47 | $24.59 | 4415 |
| 2025-11-14 | 11.61 | $24.77 | 10348 |
| 2025-11-13 | 11.92 | $24.81 | 3921 |
| 2025-11-12 | 12.54 | $24.90 | 3900 |
| 2025-11-11 | 13.14 | $24.81 | 5914 |
| 2025-11-10 | 13.57 | $24.51 | 4600 |
| 2025-11-07 | 13.43 | $24.43 | 13117 |
| 2025-11-06 | 12.81 | $24.30 | 5500 |
| 2025-11-05 | 11.92 | $24.32 | 3737 |
| 2025-11-04 | 10.98 | $24.26 | 20400 |
| 2025-11-03 | 10.09 | $24.29 | 2410 |
| 2025-10-31 | 9.16 | $24.52 | 4100 |
| 2025-10-30 | 8.19 | $24.47 | 9247 |
| 2025-10-29 | 7.72 | $24.67 | 7406 |
| 2025-10-28 | 7.50 | $25.03 | 7219 |
| 2025-10-27 | 7.63 | $25.25 | 5514 |
| 2025-10-24 | 7.72 | $25.01 | 6000 |
| 2025-10-23 | 8.08 | $24.90 | 9600 |
| 2025-10-22 | 8.24 | $24.99 | 5700 |
| 2025-10-21 | 8.47 | $24.98 | 3447 |
| 2025-10-20 | 8.65 | $24.95 | 15000 |
| 2025-10-17 | 8.77 | $24.82 | 5400 |
| 2025-10-16 | 8.56 | $24.55 | 4100 |
| 2025-10-15 | 8.29 | $24.81 | 8832 |
| 2025-10-14 | 8.46 | $24.82 | 8500 |
| 2025-10-13 | 8.14 | $24.63 | 22800 |
| 2025-10-10 | 7.49 | $24.57 | 8209 |
| 2025-10-09 | 6.87 | $24.91 | 7913 |
| 2025-10-08 | 6.81 | $25.05 | 4000 |
| 2025-10-07 | 7.05 | $25.14 | 10100 |
| 2025-10-06 | 7.33 | $25.20 | 6908 |
| 2025-10-03 | 7.53 | $25.29 | 8607 |
| 2025-10-02 | 7.52 | $25.18 | 1800 |
| 2025-10-01 | 7.91 | $25.29 | 4900 |
| 2025-09-30 | 8.22 | $25.21 | 5741 |
| 2025-09-29 | 8.59 | $25.09 | 4917 |
| 2025-09-26 | 8.91 | $25.29 | 9600 |
| 2025-09-25 | 9.18 | $25.06 | 9936 |
| 2025-09-24 | 9.33 | $25.17 | 5220 |
| 2025-09-23 | 9.69 | $25.21 | 10044 |
| 2025-09-22 | 10.07 | $25.10 | 19900 |
| 2025-09-19 | 10.15 | $25.27 | 13040 |
| 2025-09-18 | 10.55 | $25.33 | 12400 |
| 2025-09-17 | 11.06 | $25.36 | 15100 |
| 2025-09-16 | 11.52 | $25.28 | 11900 |
| 2025-09-15 | 11.89 | $25.25 | 6300 |
| 2025-09-12 | 12.33 | $25.36 | 1400 |
| 2025-09-11 | 12.96 | $25.51 | 2200 |
| 2025-09-10 | 13.43 | $25.30 | 7500 |
| 2025-09-09 | 13.94 | $25.31 | 6407 |
| 2025-09-08 | 14.66 | $25.25 | 8438 |
| 2025-09-05 | 15.28 | $25.39 | 1600 |
| 2025-09-04 | 15.84 | $25.56 | 4336 |
| 2025-09-03 | 16.11 | $25.41 | 7035 |
| 2025-09-02 | 16.60 | $25.57 | 3500 |
| 2025-08-29 | 16.86 | $25.72 | 23732 |
| 2025-08-28 | 16.76 | $25.63 | 8718 |
| 2025-08-27 | 16.76 | $25.84 | 10800 |
| 2025-08-26 | 16.40 | $25.71 | 945 |
| 2025-08-25 | 16.33 | $25.77 | 5803 |
| 2025-08-22 | 16.09 | $26.00 | 13745 |
| 2025-08-21 | 15.35 | $25.69 | 7000 |
| 2025-08-20 | 15.09 | $25.78 | 12828 |
| 2025-08-19 | 14.46 | $25.67 | 7700 |
| 2025-08-18 | 13.97 | $25.55 | 4303 |
| 2025-08-15 | 13.64 | $25.59 | 9800 |
| 2025-08-14 | 13.22 | $25.67 | 2645 |
| 2025-08-13 | 12.81 | $25.73 | 2300 |
| 2025-08-12 | 12.36 | $25.47 | 3900 |
| 2025-08-11 | 12.26 | $25.21 | 6800 |
| 2025-08-08 | 12.36 | $25.29 | 39400 |
| 2025-08-07 | 12.29 | $25.13 | 2043 |
| 2025-08-06 | 12.47 | $25.08 | 2738 |
| 2025-08-05 | 12.67 | $25.18 | 3544 |
| 2025-08-04 | 13.10 | $25.11 | 1742 |
| 2025-08-01 | 13.69 | $24.92 | 2000 |
| 2025-07-31 | 14.32 | $25.05 | 6140 |
| 2025-07-30 | 14.79 | $25.50 | 5000 |
| 2025-07-29 | 14.49 | $25.82 | 4000 |
| 2025-07-28 | 13.51 | $25.87 | 3000 |
| 2025-07-25 | 12.17 | $26.10 | 38200 |
| 2025-07-24 | 10.66 | $26.12 | 25536 |
| 2025-07-23 | 9.70 | $26.23 | 2016 |
| 2025-07-22 | 8.75 | $25.97 | 5800 |
| 2025-07-21 | 8.20 | $25.60 | 106626 |
| 2025-07-18 | 7.62 | $25.58 | 5700 |
| 2025-07-17 | 7.87 | $25.61 | 1100 |
| 2025-07-16 | 8.16 | $25.54 | 21649 |
| 2025-07-15 | 8.38 | $25.46 | 1500 |
| 2025-07-14 | 8.82 | $25.74 | 9200 |
| 2025-07-11 | 8.97 | $25.68 | 2300 |
| 2025-07-10 | 9.08 | $25.83 | 19900 |
| 2025-07-09 | 8.78 | $25.71 | 3000 |
| 2025-07-08 | 8.86 | $25.77 | 7900 |
| 2025-07-07 | 8.95 | $25.63 | 5303 |
| 2025-07-03 | 9.05 | $25.92 | 2720 |
| 2025-07-02 | 8.39 | $25.84 | 10832 |
| 2025-07-01 | 7.84 | $25.74 | 6600 |
| 2025-06-30 | 7.36 | $25.38 | 29039 |
| 2025-06-27 | 7.70 | $25.26 | 35700 |
| 2025-06-26 | 8.10 | $25.41 | 24500 |
| 2025-06-25 | 8.11 | $25.25 | 19744 |
| 2025-06-24 | 8.12 | $25.38 | 13841 |
| 2025-06-23 | 7.77 | $25.32 | 14305 |
| 2025-06-20 | 7.60 | $25.13 | 16908 |
| 2025-06-18 | 7.65 | $25.02 | 17500 |
| 2025-06-17 | 7.84 | $24.97 | 8804 |
| 2025-06-16 | 8.08 | $25.13 | 10648 |
| 2025-06-13 | 8.00 | $25.03 | 11200 |
| 2025-06-12 | 7.93 | $25.28 | 2200 |
| 2025-06-11 | 7.47 | $25.20 | 2300 |
| 2025-06-10 | 7.07 | $25.27 | 4200 |
| 2025-06-09 | 6.65 | $24.99 | 600 |
| 2025-06-06 | 6.67 | $24.91 | 2500 |
| 2025-06-05 | 6.82 | $24.66 | 1315 |
| 2025-06-04 | 7.09 | $24.70 | 1200 |
| 2025-06-03 | 7.44 | $24.85 | 9900 |
| 2025-06-02 | 7.82 | $24.77 | 2904 |
| 2025-05-30 | 8.16 | $24.75 | 1300 |
| 2025-05-29 | 8.44 | $24.63 | 4900 |
| 2025-05-28 | 8.59 | $24.61 | 12700 |
| 2025-05-27 | 8.84 | $24.81 | 10700 |
| 2025-05-23 | 9.21 | $24.57 | 7200 |
| 2025-05-22 | 9.45 | $24.59 | 9028 |
| 2025-05-21 | 9.63 | $24.73 | 9900 |
| 2025-05-20 | 10.09 | $25.13 | 1400 |
| 2025-05-19 | 10.02 | $25.18 | 1318 |
| 2025-05-16 | 10.05 | $25.15 | 4000 |
| 2025-05-15 | 10.14 | $25.00 | 1600 |
| 2025-05-14 | 10.43 | $24.56 | 32003 |
| 2025-05-13 | 10.63 | $24.78 | 10200 |
| 2025-05-12 | 11.18 | $24.93 | 1300 |
| 2025-05-09 | 11.52 | $24.61 | 7043 |
| 2025-05-08 | 11.96 | $24.62 | 500 |
| 2025-05-07 | 12.44 | $24.51 | 4200 |
| 2025-05-06 | 12.67 | $24.52 | 9307 |
| 2025-05-05 | 12.92 | $24.63 | 2400 |
| 2025-05-02 | 13.33 | $24.74 | 4300 |
| 2025-05-01 | 13.79 | $24.49 | 2800 |
| 2025-04-30 | 14.20 | $24.63 | 9700 |
| 2025-04-29 | 14.50 | $24.54 | 3400 |
| 2025-04-28 | 15.14 | $24.56 | 6100 |
| 2025-04-25 | 15.81 | $24.46 | 2540 |
| 2025-04-24 | 16.34 | $24.53 | 2000 |
| 2025-04-23 | 16.98 | $24.46 | 3500 |
| 2025-04-22 | 17.64 | $24.37 | 2524 |
| 2025-04-21 | 18.01 | $24.03 | 1400 |
| 2025-04-17 | 18.05 | $24.27 | 2500 |
| 2025-04-16 | 18.31 | $24.00 | 1313 |
| 2025-04-15 | 18.34 | $24.18 | 300 |
| 2025-04-14 | 18.54 | $24.25 | 2706 |
| 2025-04-11 | 18.58 | $23.95 | 2300 |
| 2025-04-10 | 18.17 | $23.62 | 3314 |
| 2025-04-09 | 17.57 | $24.32 | 11516 |
| 2025-04-08 | 16.93 | $23.10 | 1142 |
| 2025-04-07 | 15.81 | $23.48 | 9637 |
| 2025-04-04 | 13.93 | $23.76 | 11000 |
| 2025-04-03 | 12.49 | $25.08 | 7500 |
| 2025-04-02 | 12.32 | $25.94 | 1009 |
| 2025-04-01 | 12.44 | $25.96 | 5000 |
| 2025-03-31 | 12.58 | $26.07 | 8737 |
| 2025-03-28 | 12.61 | $25.79 | 4201 |
| 2025-03-27 | 12.95 | $26.11 | 2000 |
| 2025-03-26 | 12.47 | $26.12 | 12100 |
| 2025-03-25 | 12.08 | $25.92 | 521 |
| 2025-03-24 | 12.00 | $26.12 | 2843 |
| 2025-03-21 | 11.92 | $25.90 | 3829 |
| 2025-03-20 | 12.24 | $25.98 | 400 |
| 2025-03-19 | 12.28 | $26.11 | 13808 |
| 2025-03-18 | 12.26 | $26.03 | 19000 |
| 2025-03-17 | 12.37 | $26.05 | 38948 |
| 2025-03-14 | 12.49 | $25.79 | 6726 |
| 2025-03-13 | 12.85 | $25.49 | 4500 |
| 2025-03-12 | 13.19 | $25.54 | 3200 |
| 2025-03-11 | 13.63 | $25.80 | 29300 |
| 2025-03-10 | 14.22 | $26.17 | 15900 |
| 2025-03-07 | 13.97 | $26.28 | 10411 |
| 2025-03-06 | 13.80 | $25.88 | 1400 |
| 2025-03-05 | 14.45 | $25.85 | 2100 |
| 2025-03-04 | 15.13 | $25.78 | 1700 |
| 2025-03-03 | 15.59 | $26.10 | 1110 |
| 2025-02-28 | 15.21 | $26.18 | 1600 |
| 2025-02-27 | 15.14 | $26.11 | 44648 |
| 2025-02-26 | 14.91 | $26.15 | 2409 |
| 2025-02-25 | 14.24 | $26.27 | 2211 |
| 2025-02-24 | 13.35 | $26.23 | 300 |
| 2025-02-21 | 12.67 | $26.12 | 600 |
| 2025-02-20 | 12.17 | $26.02 | 1629 |
| 2025-02-19 | 11.83 | $25.87 | 13600 |
| 2025-02-18 | 11.75 | $25.73 | 1900 |
| 2025-02-14 | 11.90 | $25.75 | 5443 |
| 2025-02-13 | 11.90 | $25.79 | 4500 |
| 2025-02-12 | 12.08 | $25.60 | 2311 |
| 2025-02-11 | 12.63 | $25.74 | 809 |
| 2025-02-10 | 13.21 | $25.56 | 6300 |
| 2025-02-07 | 13.66 | $25.52 | 900 |
| 2025-02-06 | 14.17 | $25.64 | 300 |
| 2025-02-05 | 14.85 | $25.72 | 6500 |
| 2025-02-04 | 15.57 | $25.58 | 5931 |
| 2025-02-03 | 16.22 | $25.61 | 4300 |
| 2025-01-31 | 16.95 | $25.63 | 1300 |
| 2025-01-30 | 17.83 | $25.80 | 1200 |
| 2025-01-29 | 18.50 | $25.85 | 3141 |
| 2025-01-28 | 19.04 | $25.93 | 5439 |
| 2025-01-27 | 19.50 | $26.19 | 2131 |
| 2025-01-24 | 19.68 | $25.96 | 8037 |
| 2025-01-23 | 20.34 | $25.85 | 639 |
| 2025-01-22 | 21.16 | $25.71 | 21419 |
| 2025-01-21 | 22.24 | $25.92 | 837 |
| 2025-01-17 | 22.96 | $25.77 | 1000 |
| 2025-01-16 | 23.92 | $25.61 | 1030 |
| 2025-01-15 | 25.04 | $25.46 | 1200 |
| 2025-01-14 | 25.90 | $25.25 | 7645 |
| 2025-01-13 | 26.33 | $25.06 | 241 |
| 2025-01-10 | 26.30 | $24.84 | 4230 |
| 2025-01-08 | 25.94 | $25.16 | 2000 |
| 2025-01-07 | 25.79 | $25.08 | 5202 |
| 2025-01-06 | 25.78 | $25.07 | 3336 |
| 2025-01-03 | 25.76 | $25.17 | 1400 |
| 2025-01-02 | 25.35 | $25.00 | 222 |
| 2024-12-31 | 24.92 | $25.03 | 700 |
| 2024-12-30 | 24.08 | $24.90 | 1600 |
| 2024-12-27 | 22.83 | $25.40 | 238 |
| 2024-12-26 | 22.12 | $25.51 | 100 |
| 2024-12-24 | 21.55 | $25.48 | 100 |
| 2024-12-23 | 20.85 | $25.37 | 136 |
| 2024-12-20 | 19.81 | $25.30 | 1200 |
| 2024-12-19 | 18.70 | $25.04 | 2101 |
| 2024-12-18 | 17.43 | $25.16 | 4629 |
| 2024-12-17 | 16.23 | $25.75 | 740 |
| 2024-12-16 | 15.77 | $25.80 | 1800 |
| 2024-12-13 | 15.39 | $26.04 | 500 |
| 2024-12-12 | 15.44 | $26.13 | 2109 |
| 2024-12-11 | 15.18 | $26.19 | 1735 |
| 2024-12-10 | 15.03 | $26.36 | 5946 |
| 2024-12-09 | 15.20 | $26.47 | 1200 |
| 2024-12-06 | 15.61 | $26.62 | 1318 |
| 2024-12-05 | 16.39 | $26.76 | 1200 |
| 2024-12-04 | 16.96 | $26.66 | 800 |
| 2024-12-03 | 17.73 | $26.83 | 107 |
| 2024-12-02 | 18.35 | $26.96 | 1001 |
| 2024-11-29 | 18.63 | $27.11 | 100 |
| 2024-11-27 | 18.48 | $27.07 | 102 |
| 2024-11-26 | 18.31 | $27.14 | 1229 |
| 2024-11-25 | 18.02 | $27.12 | 100 |
| 2024-11-22 | 17.77 | $27.05 | 149 |
| 2024-11-21 | 17.63 | $26.90 | 102 |
| 2024-11-20 | 17.76 | $26.68 | 7700 |
| 2024-11-19 | 18.34 | $26.60 | 100 |
| 2024-11-18 | 19.16 | $26.74 | 100 |
| 2024-11-15 | 19.66 | $26.57 | 3800 |
| 2024-11-14 | 20.58 | $26.59 | 2004 |
| 2024-11-13 | 21.45 | $26.76 | 3800 |
| 2024-11-12 | 21.95 | $26.70 | 1105 |
| 2024-11-11 | 22.47 | $26.83 | 1100 |
| 2024-11-08 | 22.67 | $26.81 | 900 |
| 2024-11-07 | 22.89 | $26.68 | 500 |
| 2024-11-06 | 23.48 | $26.79 | 3633 |
| 2024-11-05 | 24.10 | $26.35 | 506 |
| 2024-11-04 | 24.81 | $26.18 | 1033 |
| 2024-11-01 | 25.44 | $26.25 | 2300 |
| 2024-10-31 | 26.25 | $26.44 | 900 |
| 2024-10-30 | 27.57 | $26.38 | 102 |
| 2024-10-29 | 28.57 | $26.50 | 1021 |
| 2024-10-28 | 29.93 | $26.65 | 1125 |
| 2024-10-25 | 31.24 | $26.50 | 600 |
| 2024-10-24 | 32.63 | $26.79 | 525 |
| 2024-10-23 | 33.24 | $26.89 | 1200 |
| 2024-10-22 | 33.75 | $26.86 | 900 |
| 2024-10-21 | 34.34 | $26.83 | 1300 |
| 2024-10-18 | 34.41 | $27.06 | 1400 |
| 2024-10-17 | 33.87 | $26.99 | 800 |
| 2024-10-16 | 33.40 | $26.97 | 6901 |
| 2024-10-15 | 32.94 | $26.77 | 500 |
| 2024-10-14 | 32.52 | $26.82 | 800 |
| 2024-10-11 | 32.30 | $26.67 | 900 |
| 2024-10-10 | 32.32 | $26.47 | 700 |
| 2024-10-09 | 32.72 | $26.55 | 601 |
| 2024-10-08 | 33.13 | $26.41 | 1531 |
| 2024-10-07 | 33.83 | $26.45 | 415 |
| 2024-10-04 | 34.39 | $26.64 | 1810 |
| 2024-10-03 | 34.58 | $26.47 | 1511 |
| 2024-10-02 | 35.08 | $26.65 | 1516 |
| 2024-10-01 | 34.93 | $26.77 | 1232 |
| 2024-09-30 | 34.59 | $26.77 | 6506 |
| 2024-09-27 | 34.22 | $26.72 | 1304 |
| 2024-09-26 | 33.65 | $26.74 | 1012 |
| 2024-09-25 | 33.09 | $26.74 | 2800 |
| 2024-09-24 | 32.51 | $26.85 | 1017 |
| 2024-09-23 | 32.20 | $26.80 | 1100 |
| 2024-09-20 | 31.94 | $26.71 | 200 |
| 2024-09-19 | 31.83 | $26.69 | 213 |
| 2024-09-18 | 31.63 | $26.63 | 1100 |
| 2024-09-17 | 31.41 | $26.63 | 700 |
| 2024-09-16 | 31.29 | $26.68 | 1043 |
| 2024-09-13 | 31.14 | $26.45 | 4414 |
| 2024-09-12 | 31.29 | $26.30 | 104 |
| 2024-09-11 | 31.71 | $26.24 | 6700 |
| 2024-09-10 | 32.28 | $26.34 | 1820 |
| 2024-09-09 | 32.01 | $26.45 | 347 |
| 2024-09-06 | 31.72 | $26.19 | 205 |
| 2024-09-05 | 31.74 | $26.35 | 400 |
| 2024-09-04 | 31.26 | $26.39 | 323 |
| 2024-09-03 | 30.85 | $26.39 | 103 |
| 2024-08-30 | 30.35 | $26.60 | 1024 |
| 2024-08-29 | 29.83 | $26.37 | 3728 |
| 2024-08-28 | 29.52 | $26.48 | 2637 |
| 2024-08-27 | 29.13 | $26.47 | 1032 |
| 2024-08-26 | 28.84 | $26.51 | 2046 |
| 2024-08-23 | 28.32 | $26.37 | 141 |
| 2024-08-22 | 28.03 | $26.09 | 1100 |
| 2024-08-21 | 28.10 | $26.14 | 601 |
| 2024-08-20 | 28.04 | $26.06 | 116 |
| 2024-08-19 | 28.10 | $26.21 | 1710 |
| 2024-08-16 | 28.10 | $26.03 | 217 |
| 2024-08-15 | 28.36 | $25.93 | 102 |
| 2024-08-14 | 28.78 | $25.82 | 103 |
| 2024-08-13 | 29.40 | $25.73 | 10500 |
| 2024-08-12 | 30.17 | $25.62 | 100 |
| 2024-08-09 | 31.19 | $25.70 | 136 |
| 2024-08-08 | 32.22 | $25.67 | 500 |
| 2024-08-07 | 33.30 | $25.37 | 846 |
| 2024-08-06 | 34.45 | $25.40 | 100 |
| 2024-08-05 | 36.21 | $25.10 | 1200 |
| 2024-08-02 | 38.03 | $25.62 | 21900 |
| 2024-08-01 | 39.40 | $25.92 | 200 |
| 2024-07-31 | 39.98 | $26.05 | 1112 |
| 2024-07-30 | 40.17 | $26.05 | 600 |
| 2024-07-29 | 40.45 | $26.02 | — |
| 2024-07-26 | 40.61 | $26.01 | 845 |
| 2024-07-25 | 40.78 | $25.76 | 100 |
| 2024-07-24 | 41.32 | $25.60 | 500 |
| 2024-07-23 | 42.02 | $25.55 | 1005 |
| 2024-07-22 | 42.83 | $25.74 | 5500 |
| 2024-07-19 | 43.55 | $25.75 | 101 |
| 2024-07-18 | 43.99 | $25.94 | 700 |
| 2024-07-17 | 44.01 | $26.10 | 1041 |
| 2024-07-16 | 43.63 | $25.78 | 241 |
| 2024-07-15 | 43.53 | $25.51 | 1100 |
| 2024-07-12 | 43.64 | $25.45 | 306 |
| 2024-07-11 | 43.89 | $25.32 | 400 |
| 2024-07-10 | 44.31 | $25.02 | 101 |
| 2024-07-09 | 45.13 | $24.87 | 2236 |
| 2024-07-08 | 46.19 | $24.86 | 120 |
| 2024-07-05 | 47.31 | $24.90 | 100 |
| 2024-07-03 | 48.39 | $24.90 | 100 |
| 2024-07-02 | 49.54 | $24.88 | 1300 |
| 2024-07-01 | 50.76 | $24.90 | 700 |
| 2024-06-28 | 51.81 | $24.98 | 3028 |
| 2024-06-27 | 52.85 | $24.90 | 600 |
| 2024-06-26 | 54.07 | $25.07 | — |
| 2024-06-25 | 54.95 | $25.16 | 233 |
| 2024-06-24 | 55.70 | $25.36 | 1400 |
| 2024-06-21 | 56.06 | $25.03 | 301 |
| 2024-06-20 | 56.67 | $25.04 | 1036 |
| 2024-06-18 | 57.37 | $24.88 | 100 |
| 2024-06-17 | 58.24 | $24.82 | 113 |
| 2024-06-14 | 59.21 | $24.78 | 1100 |
| 2024-06-13 | 60.27 | $24.89 | 1121 |
| 2024-06-12 | 61.13 | $24.99 | 300 |
| 2024-06-11 | 61.85 | $25.09 | 2013 |
| 2024-06-10 | 62.62 | $25.15 | 1400 |
| 2024-06-07 | 63.11 | $25.17 | 1100 |
| 2024-06-06 | 63.59 | $25.16 | 1137 |
| 2024-06-05 | 64.10 | $25.19 | 100 |
| 2024-06-04 | 64.65 | $25.27 | 1046 |
| 2024-06-03 | 65.10 | $25.29 | 1702 |
| 2024-05-31 | 65.55 | $25.42 | 600 |
| 2024-05-30 | 66.02 | $24.96 | 1024 |
| 2024-05-29 | 66.71 | $24.95 | 1100 |
| 2024-05-28 | 67.44 | $25.23 | 1129 |
| 2024-05-24 | 67.82 | $25.35 | 2100 |
| 2024-05-23 | 68.05 | $25.33 | 1800 |
| 2024-05-22 | 68.30 | $25.71 | 1025 |
| 2024-05-21 | 68.02 | $25.87 | 2010 |
| 2024-05-20 | 67.53 | $25.89 | 1237 |
| 2024-05-17 | 66.96 | $26.05 | 1005 |
| 2024-05-16 | 66.16 | $26.03 | 1004 |
| 2024-05-15 | 65.32 | $26.03 | 1000 |
| 2024-05-14 | 64.45 | $25.94 | 2100 |
| 2024-05-13 | 63.53 | $25.88 | 2010 |
| 2024-05-10 | 62.58 | $25.88 | 3100 |
| 2024-05-09 | 61.57 | $25.75 | 4300 |
| 2024-05-08 | 60.53 | $25.61 | 9637 |
| 2024-05-07 | 59.44 | $25.69 | 8900 |
| 2024-05-06 | 58.27 | $25.36 | 2541 |
| 2024-05-03 | 57.07 | $25.29 | 2600 |
| 2024-05-02 | 55.81 | $25.19 | 6800 |
| 2024-05-01 | 54.49 | $25.18 | 12724 |
| 2024-04-30 | 53.10 | $25.22 | 5100 |
| 2024-04-29 | 51.64 | $25.46 | 1000 |
| 2024-04-26 | 49.95 | $25.38 | 4500 |
| 2024-04-25 | 48.18 | $25.44 | 100 |
| 2024-04-24 | 46.23 | $25.71 | 5409 |
| 2024-04-23 | 44.07 | $25.69 | 2200 |
| 2024-04-22 | 41.75 | $25.49 | 4100 |
| 2024-04-19 | 39.31 | $25.34 | 4000 |
| 2024-04-18 | 36.75 | $25.07 | 1100 |
| 2024-04-17 | 34.06 | $24.97 | 6441 |
| 2024-04-16 | 31.23 | $24.90 | 5716 |
| 2024-04-15 | 28.26 | $25.06 | 4113 |
| 2024-04-12 | 25.05 | $25.09 | 4100 |
| 2024-04-11 | 21.65 | $25.45 | 5220 |
| 2024-04-10 | 17.90 | $25.62 | 4308 |
| 2024-04-09 | 13.91 | $25.91 | 5200 |
| 2024-04-08 | 9.59 | $25.79 | 2900 |
| 2024-04-05 | 5.03 | $25.78 | 3700 |
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