Is Even Herd Long Short ETF (EHLS) a Buy, Sell, or Hold?
Enter your email address below for free access to our Even Herd Long Short ETF (EHLS) research center and poll results.
NASDAQ : EHLS
Even Herd Long Short ETF
$25.8203 USD
$0.2 (0.78%)
- Volume
- 450
- Average Volume
- 2.87K
- Market Capitalization
- $60.19M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $27.56
- Year Low
- $21.44
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
26.41
2026-07-17
Close Price
$25.82
Vol: 500
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.41
Average
22.66
Maximum
27.15
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.41 | $25.82 | 500 |
| 2026-07-16 | 26.46 | $25.61 | 438 |
| 2026-07-15 | 26.52 | $25.98 | 300 |
| 2026-07-14 | 26.57 | $26.26 | 200 |
| 2026-07-13 | 26.61 | $26.12 | 2200 |
| 2026-07-10 | 26.66 | $26.35 | 100 |
| 2026-07-09 | 26.66 | $26.47 | 1319 |
| 2026-07-08 | 26.66 | $26.31 | 742 |
| 2026-07-07 | 26.67 | $26.36 | 100 |
| 2026-07-06 | 26.68 | $26.62 | 718 |
| 2026-07-02 | 26.71 | $26.46 | 103 |
| 2026-07-01 | 26.74 | $26.61 | 44717 |
| 2026-06-30 | 26.77 | $26.80 | 100 |
| 2026-06-29 | 26.78 | $26.55 | 100 |
| 2026-06-26 | 26.81 | $26.35 | 100 |
| 2026-06-25 | 26.86 | $26.54 | 400 |
| 2026-06-24 | 26.91 | $26.41 | 1701 |
| 2026-06-23 | 26.96 | $26.82 | 355 |
| 2026-06-22 | 26.98 | $26.99 | 108 |
| 2026-06-18 | 26.99 | $26.79 | 4544 |
| 2026-06-17 | 27.01 | $26.78 | 400 |
| 2026-06-16 | 27.01 | $26.74 | 1300 |
| 2026-06-15 | 27.01 | $27.07 | 718 |
| 2026-06-12 | 27.00 | $27.11 | 100 |
| 2026-06-11 | 27.02 | $26.98 | 1041 |
| 2026-06-10 | 27.05 | $26.39 | 924 |
| 2026-06-09 | 27.10 | $26.51 | 1724 |
| 2026-06-08 | 27.13 | $26.51 | 1646 |
| 2026-06-05 | 27.15 | $26.56 | 2444 |
| 2026-06-04 | 27.15 | $27.24 | 2429 |
| 2026-06-03 | 27.15 | $27.14 | 4128 |
| 2026-06-02 | 27.14 | $27.21 | 800 |
| 2026-06-01 | 27.10 | $26.91 | 233 |
| 2026-05-29 | 27.09 | $27.19 | 48347 |
| 2026-05-28 | 27.05 | $27.37 | 1400 |
| 2026-05-27 | 26.99 | $27.39 | 719 |
| 2026-05-26 | 26.92 | $27.56 | 2742 |
| 2026-05-22 | 26.86 | $27.15 | 1236 |
| 2026-05-21 | 26.82 | $27.18 | 7826 |
| 2026-05-20 | 26.77 | $27.13 | 4303 |
| 2026-05-19 | 26.71 | $26.78 | 207 |
| 2026-05-18 | 26.66 | $26.82 | 1300 |
| 2026-05-15 | 26.63 | $26.90 | 108 |
| 2026-05-14 | 26.60 | $27.54 | 139 |
| 2026-05-13 | 26.54 | $27.51 | 2208 |
| 2026-05-12 | 26.48 | $27.32 | 300 |
| 2026-05-11 | 26.44 | $27.26 | 2000 |
| 2026-05-08 | 26.40 | $26.84 | 1819 |
| 2026-05-07 | 26.39 | $26.56 | 1460 |
| 2026-05-06 | 26.37 | $27.27 | 216 |
| 2026-05-05 | 26.32 | $26.90 | 200 |
| 2026-05-04 | 26.25 | $26.47 | 5520 |
| 2026-05-01 | 26.19 | $26.57 | 109 |
| 2026-04-30 | 26.13 | $26.56 | 443 |
| 2026-04-29 | 26.06 | $26.04 | 308 |
| 2026-04-28 | 26.00 | $26.11 | 2439 |
| 2026-04-27 | 25.91 | $26.36 | 13500 |
| 2026-04-24 | 25.83 | $26.23 | 2200 |
| 2026-04-23 | 25.75 | $26.19 | 1809 |
| 2026-04-22 | 25.71 | $25.98 | 1300 |
| 2026-04-21 | 25.67 | $25.79 | 400 |
| 2026-04-20 | 25.63 | $26.17 | 200 |
| 2026-04-17 | 25.54 | $26.42 | 2400 |
| 2026-04-16 | 25.48 | $26.26 | 625 |
| 2026-04-15 | 25.42 | $26.29 | 300 |
| 2026-04-14 | 25.37 | $26.54 | 234 |
| 2026-04-13 | 25.30 | $26.49 | 400 |
| 2026-04-10 | 25.22 | $26.50 | 5755 |
| 2026-04-09 | 25.15 | $26.34 | 2000 |
| 2026-04-08 | 25.10 | $26.16 | 500 |
| 2026-04-07 | 25.07 | $25.43 | 104 |
| 2026-04-06 | 25.06 | $25.29 | 2300 |
| 2026-04-02 | 25.04 | $25.35 | 122 |
| 2026-04-01 | 25.03 | $25.22 | 1021 |
| 2026-03-31 | 25.06 | $24.94 | 760 |
| 2026-03-30 | 25.09 | $24.21 | 789 |
| 2026-03-27 | 25.19 | $24.72 | 42600 |
| 2026-03-26 | 25.25 | $24.77 | 800 |
| 2026-03-25 | 25.32 | $25.39 | 200 |
| 2026-03-24 | 25.37 | $25.20 | 339 |
| 2026-03-23 | 25.43 | $24.87 | 5505 |
| 2026-03-20 | 25.48 | $24.40 | 4050 |
| 2026-03-19 | 25.56 | $25.13 | 3100 |
| 2026-03-18 | 25.59 | $25.11 | 337 |
| 2026-03-17 | 25.62 | $25.32 | 2300 |
| 2026-03-16 | 25.64 | $25.18 | 2000 |
| 2026-03-13 | 25.66 | $24.83 | 500 |
| 2026-03-12 | 25.69 | $25.08 | 8983 |
| 2026-03-11 | 25.72 | $25.46 | 2349 |
| 2026-03-10 | 25.72 | $25.49 | 4600 |
| 2026-03-09 | 25.73 | $25.27 | 1163 |
| 2026-03-06 | 25.74 | $24.81 | 26530 |
| 2026-03-05 | 25.72 | $25.24 | 1100 |
| 2026-03-04 | 25.70 | $25.78 | 3420 |
| 2026-03-03 | 25.71 | $25.48 | 2516 |
| 2026-03-02 | 25.70 | $26.20 | 2200 |
| 2026-02-27 | 25.65 | $25.95 | 1500 |
| 2026-02-26 | 25.66 | $26.25 | 3247 |
| 2026-02-25 | 25.65 | $26.41 | 2221 |
| 2026-02-24 | 25.63 | $26.30 | 1323 |
| 2026-02-23 | 25.59 | $25.98 | 16600 |
| 2026-02-20 | 25.57 | $25.92 | 8806 |
| 2026-02-19 | 25.57 | $25.81 | 9500 |
| 2026-02-18 | 25.55 | $25.70 | 12105 |
| 2026-02-17 | 25.54 | $25.66 | 201 |
| 2026-02-13 | 25.53 | $25.62 | 610 |
| 2026-02-12 | 25.50 | $25.32 | 116 |
| 2026-02-11 | 25.49 | $25.66 | 500 |
| 2026-02-10 | 25.45 | $25.48 | 641 |
| 2026-02-09 | 25.41 | $25.80 | 2700 |
| 2026-02-06 | 25.35 | $25.36 | 2640 |
| 2026-02-05 | 25.29 | $24.54 | 3415 |
| 2026-02-04 | 25.28 | $24.84 | 1100 |
| 2026-02-03 | 25.26 | $25.94 | 1425 |
| 2026-02-02 | 25.17 | $25.33 | 707 |
| 2026-01-30 | 25.09 | $25.13 | 1001 |
| 2026-01-29 | 25.01 | $26.06 | 1200 |
| 2026-01-28 | 24.89 | $26.10 | 1500 |
| 2026-01-27 | 24.76 | $26.01 | 309 |
| 2026-01-26 | 24.66 | $25.54 | 505 |
| 2026-01-23 | 24.58 | $25.66 | 1400 |
| 2026-01-22 | 24.49 | $25.74 | 2209 |
| 2026-01-21 | 24.39 | $25.58 | 2900 |
| 2026-01-20 | 24.29 | $25.45 | 101500 |
| 2026-01-16 | 24.16 | $25.36 | 430 |
| 2026-01-15 | 24.03 | $25.18 | 6000 |
| 2026-01-14 | 23.93 | $24.94 | 534 |
| 2026-01-13 | 23.84 | $24.92 | 1606 |
| 2026-01-12 | 23.75 | $24.81 | 2431 |
| 2026-01-09 | 23.70 | $24.48 | 301 |
| 2026-01-08 | 23.65 | $24.17 | 131 |
| 2026-01-07 | 23.62 | $24.34 | 139 |
| 2026-01-06 | 23.58 | $24.43 | 1000 |
| 2026-01-05 | 23.53 | $24.19 | 900 |
| 2026-01-02 | 23.50 | $23.76 | 713 |
| 2025-12-31 | 23.47 | $23.48 | 100 |
| 2025-12-30 | 23.46 | $23.60 | 100 |
| 2025-12-29 | 23.44 | $23.65 | 100 |
| 2025-12-26 | 23.44 | $23.83 | 1019 |
| 2025-12-24 | 23.42 | $23.94 | 100 |
| 2025-12-23 | 23.38 | $23.92 | 400 |
| 2025-12-22 | 23.35 | $23.82 | 900 |
| 2025-12-19 | 23.27 | $23.44 | 800 |
| 2025-12-18 | 23.22 | $23.01 | 2217 |
| 2025-12-17 | 23.22 | $22.66 | 2900 |
| 2025-12-16 | 23.23 | $23.12 | 91103 |
| 2025-12-15 | 23.22 | $23.18 | 100 |
| 2025-12-12 | 23.21 | $23.26 | 113 |
| 2025-12-11 | 23.18 | $23.70 | 2500 |
| 2025-12-10 | 23.17 | $23.58 | 1532 |
| 2025-12-09 | 23.16 | $23.56 | 142 |
| 2025-12-08 | 23.16 | $23.45 | 1700 |
| 2025-12-05 | 23.15 | $23.37 | 2400 |
| 2025-12-04 | 23.13 | $23.59 | 5408 |
| 2025-12-03 | 23.12 | $23.26 | 9116 |
| 2025-12-02 | 23.12 | $23.19 | 300 |
| 2025-12-01 | 23.15 | $23.28 | 100 |
| 2025-11-28 | 23.18 | $23.62 | 132 |
| 2025-11-26 | 23.19 | $23.44 | 548 |
| 2025-11-25 | 23.21 | $23.23 | 3600 |
| 2025-11-24 | 23.24 | $23.14 | 540 |
| 2025-11-21 | 23.27 | $22.40 | 535 |
| 2025-11-20 | 23.34 | $22.35 | 500 |
| 2025-11-19 | 23.40 | $23.05 | 510 |
| 2025-11-18 | 23.40 | $22.92 | 1542 |
| 2025-11-17 | 23.43 | $22.83 | 3125 |
| 2025-11-14 | 23.48 | $22.92 | 3200 |
| 2025-11-13 | 23.52 | $22.73 | 2325 |
| 2025-11-12 | 23.59 | $23.44 | 1300 |
| 2025-11-11 | 23.65 | $23.43 | 18235 |
| 2025-11-10 | 23.70 | $23.61 | 900 |
| 2025-11-07 | 23.74 | $23.21 | 1200 |
| 2025-11-06 | 23.77 | $23.04 | 1300 |
| 2025-11-05 | 23.82 | $23.39 | 2600 |
| 2025-11-04 | 23.86 | $23.20 | 3200 |
| 2025-11-03 | 23.89 | $23.76 | 600 |
| 2025-10-31 | 23.89 | $23.86 | 109 |
| 2025-10-30 | 23.87 | $23.79 | 6600 |
| 2025-10-29 | 23.86 | $23.96 | 4429 |
| 2025-10-28 | 23.83 | $23.80 | 1400 |
| 2025-10-27 | 23.81 | $23.79 | 9936 |
| 2025-10-24 | 23.79 | $23.81 | 2000 |
| 2025-10-23 | 23.77 | $23.46 | 1303 |
| 2025-10-22 | 23.75 | $23.09 | 7700 |
| 2025-10-21 | 23.76 | $23.43 | 440 |
| 2025-10-20 | 23.77 | $23.94 | 3100 |
| 2025-10-17 | 23.75 | $23.69 | 2655 |
| 2025-10-16 | 23.74 | $24.19 | 5333 |
| 2025-10-15 | 23.68 | $24.58 | 11940 |
| 2025-10-14 | 23.59 | $24.45 | 13900 |
| 2025-10-13 | 23.50 | $24.41 | 1911 |
| 2025-10-10 | 23.43 | $23.68 | 1100 |
| 2025-10-09 | 23.38 | $24.15 | 2118 |
| 2025-10-08 | 23.30 | $24.13 | 10400 |
| 2025-10-07 | 23.23 | $23.79 | 1840 |
| 2025-10-06 | 23.16 | $23.80 | 2523 |
| 2025-10-03 | 23.08 | $23.46 | 900 |
| 2025-10-02 | 23.02 | $23.50 | 2700 |
| 2025-10-01 | 22.96 | $23.42 | 1201 |
| 2025-09-30 | 22.90 | $23.44 | 224 |
| 2025-09-29 | 22.84 | $23.43 | 138 |
| 2025-09-26 | 22.78 | $23.31 | 100 |
| 2025-09-25 | 22.74 | $23.20 | 2100 |
| 2025-09-24 | 22.70 | $23.22 | 200 |
| 2025-09-23 | 22.66 | $23.65 | 4500 |
| 2025-09-22 | 22.58 | $23.57 | 420 |
| 2025-09-19 | 22.51 | $23.40 | 930 |
| 2025-09-18 | 22.44 | $23.09 | 300 |
| 2025-09-17 | 22.38 | $22.73 | 495 |
| 2025-09-16 | 22.32 | $22.66 | 300 |
| 2025-09-15 | 22.30 | $22.88 | 500 |
| 2025-09-12 | 22.26 | $22.74 | 6756 |
| 2025-09-11 | 22.24 | $22.63 | 2100 |
| 2025-09-10 | 22.22 | $22.59 | 1343 |
| 2025-09-09 | 22.23 | $22.38 | 1600 |
| 2025-09-08 | 22.24 | $22.36 | 8184 |
| 2025-09-05 | 22.24 | $22.22 | 12336 |
| 2025-09-04 | 22.25 | $22.25 | 1831 |
| 2025-09-03 | 22.26 | $22.26 | 1511 |
| 2025-09-02 | 22.27 | $22.25 | 331 |
| 2025-08-29 | 22.28 | $22.29 | 200 |
| 2025-08-28 | 22.27 | $22.47 | 926 |
| 2025-08-27 | 22.26 | $22.31 | 100 |
| 2025-08-26 | 22.26 | $22.45 | 428 |
| 2025-08-25 | 22.25 | $22.12 | 1037 |
| 2025-08-22 | 22.25 | $22.03 | 1200 |
| 2025-08-21 | 22.25 | $22.02 | 2166 |
| 2025-08-20 | 22.25 | $21.86 | 216 |
| 2025-08-19 | 22.27 | $21.72 | 500 |
| 2025-08-18 | 22.28 | $22.17 | 1000 |
| 2025-08-15 | 22.30 | $22.11 | 2311 |
| 2025-08-14 | 22.32 | $22.26 | 3319 |
| 2025-08-13 | 22.33 | $22.37 | 4620 |
| 2025-08-12 | 22.34 | $22.67 | 2498 |
| 2025-08-11 | 22.33 | $22.52 | 4032 |
| 2025-08-08 | 22.32 | $22.45 | 25800 |
| 2025-08-07 | 22.30 | $22.45 | 8300 |
| 2025-08-06 | 22.28 | $22.44 | 3490 |
| 2025-08-05 | 22.26 | $22.36 | 2445 |
| 2025-08-04 | 22.25 | $22.45 | 17995 |
| 2025-08-01 | 22.24 | $22.13 | 10658 |
| 2025-07-31 | 22.23 | $22.38 | 3859 |
| 2025-07-30 | 22.21 | $22.30 | 4547 |
| 2025-07-29 | 22.19 | $22.12 | 11099 |
| 2025-07-28 | 22.20 | $22.09 | 28400 |
| 2025-07-25 | 22.21 | $22.05 | 9200 |
| 2025-07-24 | 22.22 | $22.07 | 39800 |
| 2025-07-23 | 22.22 | $22.19 | 1123 |
| 2025-07-22 | 22.21 | $22.11 | 1300 |
| 2025-07-21 | 22.21 | $22.41 | 5100 |
| 2025-07-18 | 22.18 | $22.51 | 9500 |
| 2025-07-17 | 22.15 | $22.49 | 100 |
| 2025-07-16 | 22.12 | $22.53 | 62800 |
| 2025-07-15 | 22.08 | $22.51 | 10700 |
| 2025-07-14 | 22.04 | $22.41 | 531 |
| 2025-07-11 | 22.01 | $22.06 | 647 |
| 2025-07-10 | 21.99 | $21.94 | 2603 |
| 2025-07-09 | 21.96 | $22.17 | 2000 |
| 2025-07-08 | 21.94 | $22.00 | 2200 |
| 2025-07-07 | 21.93 | $22.29 | 1937 |
| 2025-07-03 | 21.91 | $22.06 | 1309 |
| 2025-07-02 | 21.90 | $21.86 | 1545 |
| 2025-07-01 | 21.90 | $21.83 | 12961 |
| 2025-06-30 | 21.92 | $22.44 | 1820 |
| 2025-06-27 | 21.88 | $22.30 | 6541 |
| 2025-06-26 | 21.85 | $22.25 | 6644 |
| 2025-06-25 | 21.83 | $22.02 | 100 |
| 2025-06-24 | 21.83 | $22.10 | 117 |
| 2025-06-23 | 21.82 | $21.97 | 20578 |
| 2025-06-20 | 21.80 | $21.85 | 216 |
| 2025-06-18 | 21.80 | $21.90 | 12646 |
| 2025-06-17 | 21.80 | $21.84 | 3541 |
| 2025-06-16 | 21.80 | $21.88 | 24800 |
| 2025-06-13 | 21.79 | $21.69 | 400 |
| 2025-06-12 | 21.78 | $21.74 | 3322 |
| 2025-06-11 | 21.77 | $21.65 | 11920 |
| 2025-06-10 | 21.75 | $21.41 | 444 |
| 2025-06-09 | 21.72 | $21.68 | 48818 |
| 2025-06-06 | 21.69 | $21.90 | 549 |
| 2025-06-05 | 21.65 | $21.81 | 5602 |
| 2025-06-04 | 21.63 | $21.86 | 1300 |
| 2025-06-03 | 21.60 | $21.94 | 12745 |
| 2025-06-02 | 21.56 | $22.08 | 1624 |
| 2025-05-30 | 21.52 | $21.80 | 200 |
| 2025-05-29 | 21.48 | $21.63 | 116 |
| 2025-05-28 | 21.45 | $21.89 | 300 |
| 2025-05-27 | 21.40 | $21.94 | 14011 |
| 2025-05-23 | 21.36 | $21.86 | 2708 |
| 2025-05-22 | 21.31 | $21.69 | 301 |
| 2025-05-21 | 21.27 | $21.86 | 10986 |
| 2025-05-20 | 21.22 | $21.89 | 1500 |
| 2025-05-19 | 21.15 | $21.83 | 300 |
| 2025-05-16 | 21.07 | $21.61 | 100 |
| 2025-05-15 | 21.02 | $21.53 | 3446 |
| 2025-05-14 | 20.98 | $21.45 | 207 |
| 2025-05-13 | 20.94 | $21.27 | 2712 |
| 2025-05-12 | 20.90 | $20.93 | 328 |
| 2025-05-09 | 20.86 | $21.07 | 800 |
| 2025-05-08 | 20.81 | $21.11 | 576 |
| 2025-05-07 | 20.75 | $21.27 | 3800 |
| 2025-05-06 | 20.65 | $21.33 | 406 |
| 2025-05-05 | 20.55 | $21.22 | 119 |
| 2025-05-02 | 20.44 | $21.22 | 5700 |
| 2025-05-01 | 20.37 | $21.00 | 4400 |
| 2025-04-30 | 20.34 | $21.01 | 15100 |
| 2025-04-29 | 20.31 | $20.99 | 321 |
| 2025-04-28 | 20.26 | $20.98 | 4500 |
| 2025-04-25 | 20.22 | $20.91 | 1231 |
| 2025-04-24 | 20.19 | $20.90 | 600 |
| 2025-04-23 | 20.16 | $20.87 | 1534 |
| 2025-04-22 | 20.16 | $20.56 | 4153 |
| 2025-04-21 | 20.16 | $20.20 | 11854 |
| 2025-04-17 | 20.17 | $20.61 | 2159 |
| 2025-04-16 | 20.15 | $20.68 | 3600 |
| 2025-04-15 | 20.14 | $20.66 | 1723 |
| 2025-04-14 | 20.11 | $20.48 | 2782 |
| 2025-04-11 | 20.10 | $20.20 | 6036 |
| 2025-04-10 | 20.10 | $19.95 | 3446 |
| 2025-04-09 | 20.08 | $19.98 | 1543 |
| 2025-04-08 | 20.09 | $19.29 | 7539 |
| 2025-04-07 | 20.11 | $19.23 | 2906 |
| 2025-04-04 | 20.11 | $19.00 | 3800 |
| 2025-04-03 | 20.17 | $19.91 | 40097 |
| 2025-04-02 | 20.19 | $20.40 | 1306 |
| 2025-04-01 | 20.23 | $20.30 | 2749 |
| 2025-03-31 | 20.26 | $20.10 | 2749 |
| 2025-03-28 | 20.31 | $20.10 | 2749 |
| 2025-03-27 | 20.38 | $20.28 | 2749 |
| 2025-03-26 | 20.43 | $20.43 | 7200 |
| 2025-03-25 | 20.49 | $20.77 | 10402 |
| 2025-03-24 | 20.52 | $20.65 | 2749 |
| 2025-03-21 | 20.56 | $20.35 | 10402 |
| 2025-03-20 | 20.65 | $20.32 | 10402 |
| 2025-03-19 | 20.77 | $20.38 | 10402 |
| 2025-03-18 | 20.91 | $20.07 | 10402 |
| 2025-03-17 | 21.08 | $20.31 | 22400 |
| 2025-03-14 | 21.23 | $20.14 | 3100 |
| 2025-03-13 | 21.39 | $19.64 | 4200 |
| 2025-03-12 | 21.57 | $20.03 | 12400 |
| 2025-03-11 | 21.72 | $19.73 | 10402 |
| 2025-03-10 | 21.90 | $19.30 | 2749 |
| 2025-03-07 | 22.10 | $20.12 | 10402 |
| 2025-03-06 | 22.27 | $20.29 | 1026 |
| 2025-03-05 | 22.42 | $21.20 | 10402 |
| 2025-03-04 | 22.52 | $20.92 | 9600 |
| 2025-03-03 | 22.61 | $21.12 | 1145 |
| 2025-02-28 | 22.70 | $21.56 | 925 |
| 2025-02-27 | 22.77 | $21.22 | 2000 |
| 2025-02-26 | 22.84 | $21.67 | 3650 |
| 2025-02-25 | 22.88 | $21.29 | 10402 |
| 2025-02-24 | 22.92 | $21.58 | 10402 |
| 2025-02-21 | 23.00 | $22.02 | 5584 |
| 2025-02-20 | 23.06 | $22.81 | 1047 |
| 2025-02-19 | 23.09 | $23.21 | 17400 |
| 2025-02-18 | 23.09 | $23.42 | 10402 |
| 2025-02-14 | 23.05 | $23.36 | 500 |
| 2025-02-13 | 23.02 | $23.26 | 10402 |
| 2025-02-12 | 22.99 | $23.19 | 10402 |
| 2025-02-11 | 22.94 | $23.08 | 10402 |
| 2025-02-10 | 22.88 | $23.44 | 10579 |
| 2025-02-07 | 22.82 | $23.34 | 10402 |
| 2025-02-06 | 22.78 | $23.42 | 10402 |
| 2025-02-05 | 22.73 | $23.28 | 10449 |
| 2025-02-04 | 22.71 | $23.12 | 3191 |
| 2025-02-03 | 22.69 | $22.89 | 3378 |
| 2025-01-31 | 22.66 | $22.82 | 272 |
| 2025-01-30 | 22.62 | $22.95 | 1212 |
| 2025-01-29 | 22.59 | $22.68 | 2085 |
| 2025-01-28 | 22.57 | $22.51 | 3500 |
| 2025-01-27 | 22.57 | $22.00 | 1631 |
| 2025-01-24 | 22.59 | $23.19 | 4375 |
| 2025-01-23 | 22.54 | $23.29 | 8036 |
| 2025-01-22 | 22.49 | $23.32 | 12198 |
| 2025-01-21 | 22.42 | $23.20 | 1245 |
| 2025-01-17 | 22.36 | $22.72 | 5128 |
| 2025-01-16 | 22.35 | $22.67 | 8330 |
| 2025-01-15 | 22.38 | $22.64 | 8330 |
| 2025-01-14 | 22.40 | $22.19 | 8330 |
| 2025-01-13 | 22.43 | $21.88 | 14600 |
| 2025-01-10 | 22.48 | $22.33 | 218 |
| 2025-01-08 | 22.50 | $22.54 | 8330 |
| 2025-01-07 | 22.50 | $22.50 | 8330 |
| 2025-01-06 | 22.56 | $22.84 | 36279 |
| 2025-01-03 | 22.59 | $22.67 | 8330 |
| 2025-01-02 | 22.62 | $22.31 | 8330 |
| 2024-12-31 | 22.67 | $22.01 | 8330 |
| 2024-12-30 | 22.73 | $22.24 | 8330 |
| 2024-12-27 | 22.78 | $22.27 | 8330 |
| 2024-12-26 | 22.83 | $22.61 | 8330 |
| 2024-12-24 | 22.87 | $22.43 | 5453 |
| 2024-12-23 | 22.91 | $22.20 | 6095 |
| 2024-12-20 | 22.96 | $22.28 | 8330 |
| 2024-12-19 | 23.00 | $21.94 | 800 |
| 2024-12-18 | 23.05 | $21.85 | 1947 |
| 2024-12-17 | 23.09 | $22.68 | 1410 |
| 2024-12-16 | 23.08 | $23.24 | 5948 |
| 2024-12-13 | 23.04 | $22.90 | 1900 |
| 2024-12-12 | 23.01 | $22.84 | 200 |
| 2024-12-11 | 23.00 | $22.99 | 600 |
| 2024-12-10 | 22.99 | $22.57 | 200 |
| 2024-12-09 | 23.01 | $22.71 | 2900 |
| 2024-12-06 | 23.01 | $23.56 | 800 |
| 2024-12-05 | 22.95 | $23.45 | 400 |
| 2024-12-04 | 22.88 | $23.42 | 300 |
| 2024-12-03 | 22.79 | $23.23 | 200 |
| 2024-12-02 | 22.68 | $23.12 | 45800 |
| 2024-11-29 | 22.58 | $23.38 | 200 |
| 2024-11-27 | 22.48 | $23.19 | 300 |
| 2024-11-26 | 22.40 | $23.44 | 300 |
| 2024-11-25 | 22.30 | $23.13 | 100 |
| 2024-11-22 | 22.20 | $23.30 | 1900 |
| 2024-11-21 | 22.09 | $23.12 | 800 |
| 2024-11-20 | 21.99 | $22.79 | 300 |
| 2024-11-19 | 21.91 | $22.81 | 600 |
| 2024-11-18 | 21.83 | $22.47 | 300 |
| 2024-11-15 | 21.77 | $22.29 | 1000 |
| 2024-11-14 | 21.72 | $22.37 | 800 |
| 2024-11-13 | 21.67 | $22.62 | 100 |
| 2024-11-12 | 21.61 | $22.82 | 5900 |
| 2024-11-11 | 21.53 | $22.94 | 4200 |
| 2024-11-08 | 21.46 | $22.74 | 1600 |
| 2024-11-07 | 21.38 | $22.34 | 200 |
| 2024-11-06 | 21.32 | $22.11 | 400 |
| 2024-11-05 | 21.27 | $21.53 | 100 |
| 2024-11-04 | 21.25 | $21.08 | 100 |
| 2024-11-01 | 21.24 | $21.17 | 200 |
| 2024-10-31 | 21.24 | $21.29 | 500 |
| 2024-10-30 | 21.22 | $21.54 | 100 |
| 2024-10-29 | 21.19 | $21.48 | 300 |
| 2024-10-28 | 21.16 | $21.18 | 18200 |
| 2024-10-25 | 21.14 | $21.08 | 1500 |
| 2024-10-24 | 21.12 | $21.16 | 600 |
| 2024-10-23 | 21.10 | $21.14 | 9400 |
| 2024-10-22 | 21.09 | $21.24 | 11600 |
| 2024-10-21 | 21.07 | $21.26 | 1200 |
| 2024-10-18 | 21.06 | $21.33 | 100 |
| 2024-10-17 | 21.04 | $21.31 | 100 |
| 2024-10-16 | 21.02 | $21.44 | 300 |
| 2024-10-15 | 20.98 | $21.27 | 100 |
| 2024-10-14 | 20.95 | $21.42 | 1000 |
| 2024-10-11 | 20.91 | $21.31 | 2000 |
| 2024-10-10 | 20.88 | $21.02 | — |
| 2024-10-09 | 20.84 | $21.14 | 3000 |
| 2024-10-08 | 20.80 | $21.17 | 1000 |
| 2024-10-07 | 20.75 | $20.92 | 100 |
| 2024-10-04 | 20.71 | $21.05 | 8300 |
| 2024-10-03 | 20.65 | $20.93 | 10200 |
| 2024-10-02 | 20.62 | $20.92 | — |
| 2024-10-01 | 20.59 | $20.86 | 100 |
| 2024-09-30 | 20.57 | $20.86 | 4500 |
| 2024-09-27 | 20.55 | $20.68 | 100 |
| 2024-09-26 | 20.54 | $20.67 | 5000 |
| 2024-09-25 | 20.53 | $20.92 | — |
| 2024-09-24 | 20.51 | $20.95 | 100 |
| 2024-09-23 | 20.49 | $21.02 | 9600 |
| 2024-09-20 | 20.46 | $20.95 | 700 |
| 2024-09-19 | 20.43 | $20.88 | 100 |
| 2024-09-18 | 20.39 | $20.68 | 400 |
| 2024-09-17 | 20.36 | $20.62 | 100 |
| 2024-09-16 | 20.33 | $20.69 | 3000 |
| 2024-09-13 | 20.30 | $20.59 | 1800 |
| 2024-09-12 | 20.25 | $20.39 | 3100 |
| 2024-09-11 | 20.21 | $20.20 | 100 |
| 2024-09-10 | 20.18 | $20.14 | 1500 |
| 2024-09-09 | 20.14 | $20.17 | 500 |
| 2024-09-06 | 20.10 | $19.94 | 2300 |
| 2024-09-05 | 20.06 | $20.22 | 6400 |
| 2024-09-04 | 19.99 | $20.34 | 11600 |
| 2024-09-03 | 19.92 | $20.40 | 9700 |
| 2024-08-30 | 19.83 | $20.60 | 20800 |
| 2024-08-29 | 19.75 | $20.50 | 10900 |
| 2024-08-28 | 19.71 | $20.44 | 5500 |
| 2024-08-27 | 19.67 | $20.49 | 12000 |
| 2024-08-26 | 19.61 | $20.50 | 23800 |
| 2024-08-23 | 19.56 | $20.49 | 5800 |
| 2024-08-22 | 19.52 | $20.22 | 3100 |
| 2024-08-21 | 19.48 | $20.22 | 6200 |
| 2024-08-20 | 19.45 | $20.03 | 13500 |
| 2024-08-19 | 19.45 | $20.09 | 4700 |
| 2024-08-16 | 19.43 | $19.93 | 100 |
| 2024-08-15 | 19.41 | $19.76 | 100 |
| 2024-08-14 | 19.41 | $19.58 | 100 |
| 2024-08-13 | 19.42 | $19.49 | 300 |
| 2024-08-12 | 19.47 | $19.33 | 800 |
| 2024-08-09 | 19.52 | $19.40 | — |
| 2024-08-08 | 19.57 | $19.17 | 300 |
| 2024-08-07 | 19.62 | $18.88 | 100 |
| 2024-08-06 | 19.69 | $18.90 | 100 |
| 2024-08-05 | 19.76 | $18.66 | 100 |
| 2024-08-02 | 19.85 | $19.01 | 400 |
| 2024-08-01 | 19.92 | $19.58 | 1300 |
| 2024-07-31 | 19.96 | $19.59 | 2200 |
| 2024-07-30 | 19.99 | $19.33 | 700 |
| 2024-07-29 | 20.03 | $19.52 | 200 |
| 2024-07-26 | 20.06 | $19.74 | 200 |
| 2024-07-25 | 20.08 | $19.42 | 100 |
| 2024-07-24 | 20.12 | $19.52 | 100 |
| 2024-07-23 | 20.17 | $20.00 | 800 |
| 2024-07-22 | 20.17 | $19.83 | 1200 |
| 2024-07-19 | 20.18 | $19.58 | 100 |
| 2024-07-18 | 20.22 | $19.60 | 100 |
| 2024-07-17 | 20.27 | $19.79 | 200 |
| 2024-07-16 | 20.30 | $20.50 | 200 |
| 2024-07-15 | 20.29 | $20.47 | 16800 |
| 2024-07-12 | 20.29 | $20.25 | 100 |
| 2024-07-11 | 20.31 | $20.15 | 100 |
| 2024-07-10 | 20.31 | $20.42 | 15500 |
| 2024-07-09 | 20.31 | $20.33 | 200 |
| 2024-07-08 | 20.30 | $20.39 | 800 |
| 2024-07-05 | 20.30 | $20.34 | 100 |
| 2024-07-03 | 20.32 | $20.38 | 200 |
| 2024-07-02 | 20.31 | $20.18 | 600 |
| 2024-07-01 | 20.33 | $20.14 | 2800 |
| 2024-06-28 | 20.37 | $20.15 | 600 |
| 2024-06-27 | 20.43 | $20.22 | 600 |
| 2024-06-26 | 20.48 | $20.18 | 6600 |
| 2024-06-25 | 20.54 | $20.40 | 300 |
| 2024-06-24 | 20.59 | $20.05 | 800 |
| 2024-06-21 | 20.63 | $20.10 | 200 |
| 2024-06-20 | 20.68 | $20.29 | 300 |
| 2024-06-18 | 20.73 | $20.66 | 3000 |
| 2024-06-17 | 20.75 | $20.39 | 1700 |
| 2024-06-14 | 20.78 | $20.27 | 15300 |
| 2024-06-13 | 20.81 | $20.54 | 2200 |
| 2024-06-12 | 20.83 | $20.55 | 600 |
| 2024-06-11 | 20.84 | $20.26 | 100 |
| 2024-06-10 | 20.85 | $20.35 | 10100 |
| 2024-06-07 | 20.87 | $20.13 | 100 |
| 2024-06-06 | 20.89 | $20.34 | 200 |
| 2024-06-05 | 20.90 | $20.72 | 1800 |
| 2024-06-04 | 20.89 | $20.24 | 6800 |
| 2024-06-03 | 20.90 | $20.61 | 100 |
| 2024-05-31 | 20.88 | $20.92 | 1500 |
| 2024-05-30 | 20.82 | $21.28 | 900 |
| 2024-05-29 | 20.73 | $21.28 | 300 |
| 2024-05-28 | 20.65 | $21.41 | 2800 |
| 2024-05-24 | 20.56 | $21.36 | 1400 |
| 2024-05-23 | 20.49 | $20.93 | 5100 |
| 2024-05-22 | 20.42 | $21.03 | 2900 |
| 2024-05-21 | 20.34 | $21.28 | 1000 |
| 2024-05-20 | 20.25 | $21.18 | 700 |
| 2024-05-17 | 20.15 | $20.99 | 1900 |
| 2024-05-16 | 20.04 | $20.78 | 2900 |
| 2024-05-15 | 19.97 | $21.04 | 700 |
| 2024-05-14 | 19.89 | $20.59 | 2900 |
| 2024-05-13 | 19.85 | $20.50 | 1500 |
| 2024-05-10 | 19.81 | $20.72 | 4200 |
| 2024-05-09 | 19.78 | $20.63 | 1600 |
| 2024-05-08 | 19.77 | $20.55 | 400 |
| 2024-05-07 | 19.75 | $20.54 | 1100 |
| 2024-05-06 | 19.72 | $20.42 | 31000 |
| 2024-05-03 | 19.72 | $20.16 | 400 |
| 2024-05-02 | 19.74 | $19.80 | 900 |
| 2024-05-01 | 19.75 | $19.49 | 100 |
| 2024-04-30 | 19.80 | $19.57 | 100 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
26.33
2026-07-17
Close Price
$25.82
Vol: 500
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.45
Average
22.66
Maximum
27.06
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.33 | $25.82 | 500 |
| 2026-07-16 | 26.39 | $25.61 | 438 |
| 2026-07-15 | 26.47 | $25.98 | 300 |
| 2026-07-14 | 26.52 | $26.26 | 200 |
| 2026-07-13 | 26.55 | $26.12 | 2200 |
| 2026-07-10 | 26.59 | $26.35 | 100 |
| 2026-07-09 | 26.62 | $26.47 | 1319 |
| 2026-07-08 | 26.64 | $26.31 | 742 |
| 2026-07-07 | 26.67 | $26.36 | 100 |
| 2026-07-06 | 26.70 | $26.62 | 718 |
| 2026-07-02 | 26.71 | $26.46 | 103 |
| 2026-07-01 | 26.74 | $26.61 | 44717 |
| 2026-06-30 | 26.75 | $26.80 | 100 |
| 2026-06-29 | 26.75 | $26.55 | 100 |
| 2026-06-26 | 26.77 | $26.35 | 100 |
| 2026-06-25 | 26.81 | $26.54 | 400 |
| 2026-06-24 | 26.84 | $26.41 | 1701 |
| 2026-06-23 | 26.88 | $26.82 | 355 |
| 2026-06-22 | 26.89 | $26.99 | 108 |
| 2026-06-18 | 26.88 | $26.79 | 4544 |
| 2026-06-17 | 26.89 | $26.78 | 400 |
| 2026-06-16 | 26.90 | $26.74 | 1300 |
| 2026-06-15 | 26.92 | $27.07 | 718 |
| 2026-06-12 | 26.90 | $27.11 | 100 |
| 2026-06-11 | 26.88 | $26.98 | 1041 |
| 2026-06-10 | 26.87 | $26.39 | 924 |
| 2026-06-09 | 26.92 | $26.51 | 1724 |
| 2026-06-08 | 26.96 | $26.51 | 1646 |
| 2026-06-05 | 27.01 | $26.56 | 2444 |
| 2026-06-04 | 27.06 | $27.24 | 2429 |
| 2026-06-03 | 27.04 | $27.14 | 4128 |
| 2026-06-02 | 27.03 | $27.21 | 800 |
| 2026-06-01 | 27.01 | $26.91 | 233 |
| 2026-05-29 | 27.02 | $27.19 | 48347 |
| 2026-05-28 | 27.00 | $27.37 | 1400 |
| 2026-05-27 | 26.97 | $27.39 | 719 |
| 2026-05-26 | 26.92 | $27.56 | 2742 |
| 2026-05-22 | 26.85 | $27.15 | 1236 |
| 2026-05-21 | 26.82 | $27.18 | 7826 |
| 2026-05-20 | 26.79 | $27.13 | 4303 |
| 2026-05-19 | 26.75 | $26.78 | 207 |
| 2026-05-18 | 26.75 | $26.82 | 1300 |
| 2026-05-15 | 26.74 | $26.90 | 108 |
| 2026-05-14 | 26.72 | $27.54 | 139 |
| 2026-05-13 | 26.63 | $27.51 | 2208 |
| 2026-05-12 | 26.54 | $27.32 | 300 |
| 2026-05-11 | 26.46 | $27.26 | 2000 |
| 2026-05-08 | 26.38 | $26.84 | 1819 |
| 2026-05-07 | 26.33 | $26.56 | 1460 |
| 2026-05-06 | 26.30 | $27.27 | 216 |
| 2026-05-05 | 26.20 | $26.90 | 200 |
| 2026-05-04 | 26.13 | $26.47 | 5520 |
| 2026-05-01 | 26.09 | $26.57 | 109 |
| 2026-04-30 | 26.04 | $26.56 | 443 |
| 2026-04-29 | 25.99 | $26.04 | 308 |
| 2026-04-28 | 25.98 | $26.11 | 2439 |
| 2026-04-27 | 25.97 | $26.36 | 13500 |
| 2026-04-24 | 25.93 | $26.23 | 2200 |
| 2026-04-23 | 25.89 | $26.19 | 1809 |
| 2026-04-22 | 25.86 | $25.98 | 1300 |
| 2026-04-21 | 25.85 | $25.79 | 400 |
| 2026-04-20 | 25.86 | $26.17 | 200 |
| 2026-04-17 | 25.82 | $26.42 | 2400 |
| 2026-04-16 | 25.76 | $26.26 | 625 |
| 2026-04-15 | 25.71 | $26.29 | 300 |
| 2026-04-14 | 25.65 | $26.54 | 234 |
| 2026-04-13 | 25.55 | $26.49 | 400 |
| 2026-04-10 | 25.46 | $26.50 | 5755 |
| 2026-04-09 | 25.35 | $26.34 | 2000 |
| 2026-04-08 | 25.24 | $26.16 | 500 |
| 2026-04-07 | 25.15 | $25.43 | 104 |
| 2026-04-06 | 25.12 | $25.29 | 2300 |
| 2026-04-02 | 25.10 | $25.35 | 122 |
| 2026-04-01 | 25.07 | $25.22 | 1021 |
| 2026-03-31 | 25.05 | $24.94 | 760 |
| 2026-03-30 | 25.07 | $24.21 | 789 |
| 2026-03-27 | 25.16 | $24.72 | 42600 |
| 2026-03-26 | 25.20 | $24.77 | 800 |
| 2026-03-25 | 25.25 | $25.39 | 200 |
| 2026-03-24 | 25.23 | $25.20 | 339 |
| 2026-03-23 | 25.24 | $24.87 | 5505 |
| 2026-03-20 | 25.27 | $24.40 | 4050 |
| 2026-03-19 | 25.37 | $25.13 | 3100 |
| 2026-03-18 | 25.39 | $25.11 | 337 |
| 2026-03-17 | 25.42 | $25.32 | 2300 |
| 2026-03-16 | 25.43 | $25.18 | 2000 |
| 2026-03-13 | 25.46 | $24.83 | 500 |
| 2026-03-12 | 25.52 | $25.08 | 8983 |
| 2026-03-11 | 25.57 | $25.46 | 2349 |
| 2026-03-10 | 25.58 | $25.49 | 4600 |
| 2026-03-09 | 25.59 | $25.27 | 1163 |
| 2026-03-06 | 25.63 | $24.81 | 26530 |
| 2026-03-05 | 25.71 | $25.24 | 1100 |
| 2026-03-04 | 25.76 | $25.78 | 3420 |
| 2026-03-03 | 25.76 | $25.48 | 2516 |
| 2026-03-02 | 25.79 | $26.20 | 2200 |
| 2026-02-27 | 25.75 | $25.95 | 1500 |
| 2026-02-26 | 25.73 | $26.25 | 3247 |
| 2026-02-25 | 25.67 | $26.41 | 2221 |
| 2026-02-24 | 25.59 | $26.30 | 1323 |
| 2026-02-23 | 25.52 | $25.98 | 16600 |
| 2026-02-20 | 25.47 | $25.92 | 8806 |
| 2026-02-19 | 25.42 | $25.81 | 9500 |
| 2026-02-18 | 25.38 | $25.70 | 12105 |
| 2026-02-17 | 25.35 | $25.66 | 201 |
| 2026-02-13 | 25.32 | $25.62 | 610 |
| 2026-02-12 | 25.29 | $25.32 | 116 |
| 2026-02-11 | 25.28 | $25.66 | 500 |
| 2026-02-10 | 25.24 | $25.48 | 641 |
| 2026-02-09 | 25.22 | $25.80 | 2700 |
| 2026-02-06 | 25.16 | $25.36 | 2640 |
| 2026-02-05 | 25.13 | $24.54 | 3415 |
| 2026-02-04 | 25.20 | $24.84 | 1100 |
| 2026-02-03 | 25.23 | $25.94 | 1425 |
| 2026-02-02 | 25.16 | $25.33 | 707 |
| 2026-01-30 | 25.14 | $25.13 | 1001 |
| 2026-01-29 | 25.14 | $26.06 | 1200 |
| 2026-01-28 | 25.05 | $26.10 | 1500 |
| 2026-01-27 | 24.94 | $26.01 | 309 |
| 2026-01-26 | 24.82 | $25.54 | 505 |
| 2026-01-23 | 24.75 | $25.66 | 1400 |
| 2026-01-22 | 24.65 | $25.74 | 2209 |
| 2026-01-21 | 24.54 | $25.58 | 2900 |
| 2026-01-20 | 24.43 | $25.45 | 101500 |
| 2026-01-16 | 24.32 | $25.36 | 430 |
| 2026-01-15 | 24.21 | $25.18 | 6000 |
| 2026-01-14 | 24.11 | $24.94 | 534 |
| 2026-01-13 | 24.02 | $24.92 | 1606 |
| 2026-01-12 | 23.93 | $24.81 | 2431 |
| 2026-01-09 | 23.83 | $24.48 | 301 |
| 2026-01-08 | 23.77 | $24.17 | 131 |
| 2026-01-07 | 23.72 | $24.34 | 139 |
| 2026-01-06 | 23.66 | $24.43 | 1000 |
| 2026-01-05 | 23.58 | $24.19 | 900 |
| 2026-01-02 | 23.51 | $23.76 | 713 |
| 2025-12-31 | 23.49 | $23.48 | 100 |
| 2025-12-30 | 23.49 | $23.60 | 100 |
| 2025-12-29 | 23.48 | $23.65 | 100 |
| 2025-12-26 | 23.46 | $23.83 | 1019 |
| 2025-12-24 | 23.42 | $23.94 | 100 |
| 2025-12-23 | 23.37 | $23.92 | 400 |
| 2025-12-22 | 23.31 | $23.82 | 900 |
| 2025-12-19 | 23.25 | $23.44 | 800 |
| 2025-12-18 | 23.23 | $23.01 | 2217 |
| 2025-12-17 | 23.26 | $22.66 | 2900 |
| 2025-12-16 | 23.32 | $23.12 | 91103 |
| 2025-12-15 | 23.34 | $23.18 | 100 |
| 2025-12-12 | 23.36 | $23.26 | 113 |
| 2025-12-11 | 23.37 | $23.70 | 2500 |
| 2025-12-10 | 23.33 | $23.58 | 1532 |
| 2025-12-09 | 23.31 | $23.56 | 142 |
| 2025-12-08 | 23.28 | $23.45 | 1700 |
| 2025-12-05 | 23.26 | $23.37 | 2400 |
| 2025-12-04 | 23.25 | $23.59 | 5408 |
| 2025-12-03 | 23.22 | $23.26 | 9116 |
| 2025-12-02 | 23.21 | $23.19 | 300 |
| 2025-12-01 | 23.22 | $23.28 | 100 |
| 2025-11-28 | 23.21 | $23.62 | 132 |
| 2025-11-26 | 23.17 | $23.44 | 548 |
| 2025-11-25 | 23.14 | $23.23 | 3600 |
| 2025-11-24 | 23.13 | $23.14 | 540 |
| 2025-11-21 | 23.13 | $22.40 | 535 |
| 2025-11-20 | 23.20 | $22.35 | 500 |
| 2025-11-19 | 23.29 | $23.05 | 510 |
| 2025-11-18 | 23.32 | $22.92 | 1542 |
| 2025-11-17 | 23.36 | $22.83 | 3125 |
| 2025-11-14 | 23.41 | $22.92 | 3200 |
| 2025-11-13 | 23.47 | $22.73 | 2325 |
| 2025-11-12 | 23.54 | $23.44 | 1300 |
| 2025-11-11 | 23.55 | $23.43 | 18235 |
| 2025-11-10 | 23.57 | $23.61 | 900 |
| 2025-11-07 | 23.56 | $23.21 | 1200 |
| 2025-11-06 | 23.60 | $23.04 | 1300 |
| 2025-11-05 | 23.66 | $23.39 | 2600 |
| 2025-11-04 | 23.69 | $23.20 | 3200 |
| 2025-11-03 | 23.74 | $23.76 | 600 |
| 2025-10-31 | 23.74 | $23.86 | 109 |
| 2025-10-30 | 23.72 | $23.79 | 6600 |
| 2025-10-29 | 23.72 | $23.96 | 4429 |
| 2025-10-28 | 23.69 | $23.80 | 1400 |
| 2025-10-27 | 23.68 | $23.79 | 9936 |
| 2025-10-24 | 23.67 | $23.81 | 2000 |
| 2025-10-23 | 23.65 | $23.46 | 1303 |
| 2025-10-22 | 23.67 | $23.09 | 7700 |
| 2025-10-21 | 23.73 | $23.43 | 440 |
| 2025-10-20 | 23.76 | $23.94 | 3100 |
| 2025-10-17 | 23.75 | $23.69 | 2655 |
| 2025-10-16 | 23.75 | $24.19 | 5333 |
| 2025-10-15 | 23.71 | $24.58 | 11940 |
| 2025-10-14 | 23.61 | $24.45 | 13900 |
| 2025-10-13 | 23.53 | $24.41 | 1911 |
| 2025-10-10 | 23.43 | $23.68 | 1100 |
| 2025-10-09 | 23.41 | $24.15 | 2118 |
| 2025-10-08 | 23.33 | $24.13 | 10400 |
| 2025-10-07 | 23.24 | $23.79 | 1840 |
| 2025-10-06 | 23.19 | $23.80 | 2523 |
| 2025-10-03 | 23.12 | $23.46 | 900 |
| 2025-10-02 | 23.09 | $23.50 | 2700 |
| 2025-10-01 | 23.04 | $23.42 | 1201 |
| 2025-09-30 | 23.00 | $23.44 | 224 |
| 2025-09-29 | 22.96 | $23.43 | 138 |
| 2025-09-26 | 22.91 | $23.31 | 100 |
| 2025-09-25 | 22.87 | $23.20 | 2100 |
| 2025-09-24 | 22.83 | $23.22 | 200 |
| 2025-09-23 | 22.79 | $23.65 | 4500 |
| 2025-09-22 | 22.70 | $23.57 | 420 |
| 2025-09-19 | 22.61 | $23.40 | 930 |
| 2025-09-18 | 22.53 | $23.09 | 300 |
| 2025-09-17 | 22.47 | $22.73 | 495 |
| 2025-09-16 | 22.44 | $22.66 | 300 |
| 2025-09-15 | 22.42 | $22.88 | 500 |
| 2025-09-12 | 22.37 | $22.74 | 6756 |
| 2025-09-11 | 22.33 | $22.63 | 2100 |
| 2025-09-10 | 22.29 | $22.59 | 1343 |
| 2025-09-09 | 22.26 | $22.38 | 1600 |
| 2025-09-08 | 22.25 | $22.36 | 8184 |
| 2025-09-05 | 22.24 | $22.22 | 12336 |
| 2025-09-04 | 22.24 | $22.25 | 1831 |
| 2025-09-03 | 22.24 | $22.26 | 1511 |
| 2025-09-02 | 22.24 | $22.25 | 331 |
| 2025-08-29 | 22.24 | $22.29 | 200 |
| 2025-08-28 | 22.23 | $22.47 | 926 |
| 2025-08-27 | 22.21 | $22.31 | 100 |
| 2025-08-26 | 22.20 | $22.45 | 428 |
| 2025-08-25 | 22.17 | $22.12 | 1037 |
| 2025-08-22 | 22.18 | $22.03 | 1200 |
| 2025-08-21 | 22.19 | $22.02 | 2166 |
| 2025-08-20 | 22.21 | $21.86 | 216 |
| 2025-08-19 | 22.25 | $21.72 | 500 |
| 2025-08-18 | 22.30 | $22.17 | 1000 |
| 2025-08-15 | 22.31 | $22.11 | 2311 |
| 2025-08-14 | 22.34 | $22.26 | 3319 |
| 2025-08-13 | 22.34 | $22.37 | 4620 |
| 2025-08-12 | 22.34 | $22.67 | 2498 |
| 2025-08-11 | 22.31 | $22.52 | 4032 |
| 2025-08-08 | 22.28 | $22.45 | 25800 |
| 2025-08-07 | 22.27 | $22.45 | 8300 |
| 2025-08-06 | 22.25 | $22.44 | 3490 |
| 2025-08-05 | 22.23 | $22.36 | 2445 |
| 2025-08-04 | 22.21 | $22.45 | 17995 |
| 2025-08-01 | 22.19 | $22.13 | 10658 |
| 2025-07-31 | 22.20 | $22.38 | 3859 |
| 2025-07-30 | 22.18 | $22.30 | 4547 |
| 2025-07-29 | 22.16 | $22.12 | 11099 |
| 2025-07-28 | 22.17 | $22.09 | 28400 |
| 2025-07-25 | 22.18 | $22.05 | 9200 |
| 2025-07-24 | 22.19 | $22.07 | 39800 |
| 2025-07-23 | 22.20 | $22.19 | 1123 |
| 2025-07-22 | 22.20 | $22.11 | 1300 |
| 2025-07-21 | 22.21 | $22.41 | 5100 |
| 2025-07-18 | 22.19 | $22.51 | 9500 |
| 2025-07-17 | 22.16 | $22.49 | 100 |
| 2025-07-16 | 22.12 | $22.53 | 62800 |
| 2025-07-15 | 22.08 | $22.51 | 10700 |
| 2025-07-14 | 22.03 | $22.41 | 531 |
| 2025-07-11 | 22.00 | $22.06 | 647 |
| 2025-07-10 | 21.99 | $21.94 | 2603 |
| 2025-07-09 | 21.99 | $22.17 | 2000 |
| 2025-07-08 | 21.98 | $22.00 | 2200 |
| 2025-07-07 | 21.97 | $22.29 | 1937 |
| 2025-07-03 | 21.94 | $22.06 | 1309 |
| 2025-07-02 | 21.93 | $21.86 | 1545 |
| 2025-07-01 | 21.93 | $21.83 | 12961 |
| 2025-06-30 | 21.94 | $22.44 | 1820 |
| 2025-06-27 | 21.89 | $22.30 | 6541 |
| 2025-06-26 | 21.85 | $22.25 | 6644 |
| 2025-06-25 | 21.81 | $22.02 | 100 |
| 2025-06-24 | 21.78 | $22.10 | 117 |
| 2025-06-23 | 21.75 | $21.97 | 20578 |
| 2025-06-20 | 21.73 | $21.85 | 216 |
| 2025-06-18 | 21.72 | $21.90 | 12646 |
| 2025-06-17 | 21.70 | $21.84 | 3541 |
| 2025-06-16 | 21.68 | $21.88 | 24800 |
| 2025-06-13 | 21.66 | $21.69 | 400 |
| 2025-06-12 | 21.66 | $21.74 | 3322 |
| 2025-06-11 | 21.65 | $21.65 | 11920 |
| 2025-06-10 | 21.65 | $21.41 | 444 |
| 2025-06-09 | 21.67 | $21.68 | 48818 |
| 2025-06-06 | 21.67 | $21.90 | 549 |
| 2025-06-05 | 21.65 | $21.81 | 5602 |
| 2025-06-04 | 21.63 | $21.86 | 1300 |
| 2025-06-03 | 21.61 | $21.94 | 12745 |
| 2025-06-02 | 21.57 | $22.08 | 1624 |
| 2025-05-30 | 21.52 | $21.80 | 200 |
| 2025-05-29 | 21.49 | $21.63 | 116 |
| 2025-05-28 | 21.47 | $21.89 | 300 |
| 2025-05-27 | 21.43 | $21.94 | 14011 |
| 2025-05-23 | 21.37 | $21.86 | 2708 |
| 2025-05-22 | 21.32 | $21.69 | 301 |
| 2025-05-21 | 21.28 | $21.86 | 10986 |
| 2025-05-20 | 21.22 | $21.89 | 1500 |
| 2025-05-19 | 21.15 | $21.83 | 300 |
| 2025-05-16 | 21.08 | $21.61 | 100 |
| 2025-05-15 | 21.03 | $21.53 | 3446 |
| 2025-05-14 | 20.97 | $21.45 | 207 |
| 2025-05-13 | 20.92 | $21.27 | 2712 |
| 2025-05-12 | 20.89 | $20.93 | 328 |
| 2025-05-09 | 20.88 | $21.07 | 800 |
| 2025-05-08 | 20.86 | $21.11 | 576 |
| 2025-05-07 | 20.84 | $21.27 | 3800 |
| 2025-05-06 | 20.79 | $21.33 | 406 |
| 2025-05-05 | 20.74 | $21.22 | 119 |
| 2025-05-02 | 20.69 | $21.22 | 5700 |
| 2025-05-01 | 20.63 | $21.00 | 4400 |
| 2025-04-30 | 20.59 | $21.01 | 15100 |
| 2025-04-29 | 20.55 | $20.99 | 321 |
| 2025-04-28 | 20.50 | $20.98 | 4500 |
| 2025-04-25 | 20.45 | $20.91 | 1231 |
| 2025-04-24 | 20.40 | $20.90 | 600 |
| 2025-04-23 | 20.35 | $20.87 | 1534 |
| 2025-04-22 | 20.29 | $20.56 | 4153 |
| 2025-04-21 | 20.26 | $20.20 | 11854 |
| 2025-04-17 | 20.27 | $20.61 | 2159 |
| 2025-04-16 | 20.23 | $20.68 | 3600 |
| 2025-04-15 | 20.19 | $20.66 | 1723 |
| 2025-04-14 | 20.14 | $20.48 | 2782 |
| 2025-04-11 | 20.10 | $20.20 | 6036 |
| 2025-04-10 | 20.09 | $19.95 | 3446 |
| 2025-04-09 | 20.11 | $19.98 | 1543 |
| 2025-04-08 | 20.12 | $19.29 | 7539 |
| 2025-04-07 | 20.21 | $19.23 | 2906 |
| 2025-04-04 | 20.31 | $19.00 | 3800 |
| 2025-04-03 | 20.45 | $19.91 | 40097 |
| 2025-04-02 | 20.50 | $20.40 | 1306 |
| 2025-04-01 | 20.52 | $20.30 | 2749 |
| 2025-03-31 | 20.54 | $20.10 | 2749 |
| 2025-03-28 | 20.58 | $20.10 | 2749 |
| 2025-03-27 | 20.64 | $20.28 | 2749 |
| 2025-03-26 | 20.67 | $20.43 | 7200 |
| 2025-03-25 | 20.70 | $20.77 | 10402 |
| 2025-03-24 | 20.69 | $20.65 | 2749 |
| 2025-03-21 | 20.69 | $20.35 | 10402 |
| 2025-03-20 | 20.73 | $20.32 | 10402 |
| 2025-03-19 | 20.77 | $20.38 | 10402 |
| 2025-03-18 | 20.82 | $20.07 | 10402 |
| 2025-03-17 | 20.89 | $20.31 | 22400 |
| 2025-03-14 | 20.96 | $20.14 | 3100 |
| 2025-03-13 | 21.04 | $19.64 | 4200 |
| 2025-03-12 | 21.19 | $20.03 | 12400 |
| 2025-03-11 | 21.31 | $19.73 | 10402 |
| 2025-03-10 | 21.48 | $19.30 | 2749 |
| 2025-03-07 | 21.71 | $20.12 | 10402 |
| 2025-03-06 | 21.87 | $20.29 | 1026 |
| 2025-03-05 | 22.04 | $21.20 | 10402 |
| 2025-03-04 | 22.13 | $20.92 | 9600 |
| 2025-03-03 | 22.26 | $21.12 | 1145 |
| 2025-02-28 | 22.38 | $21.56 | 925 |
| 2025-02-27 | 22.46 | $21.22 | 2000 |
| 2025-02-26 | 22.59 | $21.67 | 3650 |
| 2025-02-25 | 22.69 | $21.29 | 10402 |
| 2025-02-24 | 22.84 | $21.58 | 10402 |
| 2025-02-21 | 22.97 | $22.02 | 5584 |
| 2025-02-20 | 23.07 | $22.81 | 1047 |
| 2025-02-19 | 23.10 | $23.21 | 17400 |
| 2025-02-18 | 23.08 | $23.42 | 10402 |
| 2025-02-14 | 23.05 | $23.36 | 500 |
| 2025-02-13 | 23.02 | $23.26 | 10402 |
| 2025-02-12 | 22.99 | $23.19 | 10402 |
| 2025-02-11 | 22.97 | $23.08 | 10402 |
| 2025-02-10 | 22.96 | $23.44 | 10579 |
| 2025-02-07 | 22.91 | $23.34 | 10402 |
| 2025-02-06 | 22.86 | $23.42 | 10402 |
| 2025-02-05 | 22.80 | $23.28 | 10449 |
| 2025-02-04 | 22.75 | $23.12 | 3191 |
| 2025-02-03 | 22.71 | $22.89 | 3378 |
| 2025-01-31 | 22.70 | $22.82 | 272 |
| 2025-01-30 | 22.68 | $22.95 | 1212 |
| 2025-01-29 | 22.66 | $22.68 | 2085 |
| 2025-01-28 | 22.65 | $22.51 | 3500 |
| 2025-01-27 | 22.67 | $22.00 | 1631 |
| 2025-01-24 | 22.74 | $23.19 | 4375 |
| 2025-01-23 | 22.69 | $23.29 | 8036 |
| 2025-01-22 | 22.63 | $23.32 | 12198 |
| 2025-01-21 | 22.56 | $23.20 | 1245 |
| 2025-01-17 | 22.49 | $22.72 | 5128 |
| 2025-01-16 | 22.47 | $22.67 | 8330 |
| 2025-01-15 | 22.44 | $22.64 | 8330 |
| 2025-01-14 | 22.42 | $22.19 | 8330 |
| 2025-01-13 | 22.45 | $21.88 | 14600 |
| 2025-01-10 | 22.51 | $22.33 | 218 |
| 2025-01-08 | 22.53 | $22.54 | 8330 |
| 2025-01-07 | 22.53 | $22.50 | 8330 |
| 2025-01-06 | 22.53 | $22.84 | 36279 |
| 2025-01-03 | 22.50 | $22.67 | 8330 |
| 2025-01-02 | 22.48 | $22.31 | 8330 |
| 2024-12-31 | 22.50 | $22.01 | 8330 |
| 2024-12-30 | 22.55 | $22.24 | 8330 |
| 2024-12-27 | 22.58 | $22.27 | 8330 |
| 2024-12-26 | 22.61 | $22.61 | 8330 |
| 2024-12-24 | 22.61 | $22.43 | 5453 |
| 2024-12-23 | 22.63 | $22.20 | 6095 |
| 2024-12-20 | 22.68 | $22.28 | 8330 |
| 2024-12-19 | 22.72 | $21.94 | 800 |
| 2024-12-18 | 22.80 | $21.85 | 1947 |
| 2024-12-17 | 22.90 | $22.68 | 1410 |
| 2024-12-16 | 22.92 | $23.24 | 5948 |
| 2024-12-13 | 22.89 | $22.90 | 1900 |
| 2024-12-12 | 22.89 | $22.84 | 200 |
| 2024-12-11 | 22.89 | $22.99 | 600 |
| 2024-12-10 | 22.88 | $22.57 | 200 |
| 2024-12-09 | 22.91 | $22.71 | 2900 |
| 2024-12-06 | 22.94 | $23.56 | 800 |
| 2024-12-05 | 22.87 | $23.45 | 400 |
| 2024-12-04 | 22.81 | $23.42 | 300 |
| 2024-12-03 | 22.74 | $23.23 | 200 |
| 2024-12-02 | 22.69 | $23.12 | 45800 |
| 2024-11-29 | 22.65 | $23.38 | 200 |
| 2024-11-27 | 22.57 | $23.19 | 300 |
| 2024-11-26 | 22.51 | $23.44 | 300 |
| 2024-11-25 | 22.41 | $23.13 | 100 |
| 2024-11-22 | 22.33 | $23.30 | 1900 |
| 2024-11-21 | 22.23 | $23.12 | 800 |
| 2024-11-20 | 22.14 | $22.79 | 300 |
| 2024-11-19 | 22.07 | $22.81 | 600 |
| 2024-11-18 | 21.99 | $22.47 | 300 |
| 2024-11-15 | 21.94 | $22.29 | 1000 |
| 2024-11-14 | 21.90 | $22.37 | 800 |
| 2024-11-13 | 21.85 | $22.62 | 100 |
| 2024-11-12 | 21.77 | $22.82 | 5900 |
| 2024-11-11 | 21.66 | $22.94 | 4200 |
| 2024-11-08 | 21.53 | $22.74 | 1600 |
| 2024-11-07 | 21.40 | $22.34 | 200 |
| 2024-11-06 | 21.30 | $22.11 | 400 |
| 2024-11-05 | 21.22 | $21.53 | 100 |
| 2024-11-04 | 21.18 | $21.08 | 100 |
| 2024-11-01 | 21.19 | $21.17 | 200 |
| 2024-10-31 | 21.20 | $21.29 | 500 |
| 2024-10-30 | 21.19 | $21.54 | 100 |
| 2024-10-29 | 21.15 | $21.48 | 300 |
| 2024-10-28 | 21.11 | $21.18 | 18200 |
| 2024-10-25 | 21.11 | $21.08 | 1500 |
| 2024-10-24 | 21.11 | $21.16 | 600 |
| 2024-10-23 | 21.10 | $21.14 | 9400 |
| 2024-10-22 | 21.10 | $21.24 | 11600 |
| 2024-10-21 | 21.08 | $21.26 | 1200 |
| 2024-10-18 | 21.07 | $21.33 | 100 |
| 2024-10-17 | 21.04 | $21.31 | 100 |
| 2024-10-16 | 21.01 | $21.44 | 300 |
| 2024-10-15 | 20.96 | $21.27 | 100 |
| 2024-10-14 | 20.93 | $21.42 | 1000 |
| 2024-10-11 | 20.88 | $21.31 | 2000 |
| 2024-10-10 | 20.84 | $21.02 | — |
| 2024-10-09 | 20.82 | $21.14 | 3000 |
| 2024-10-08 | 20.78 | $21.17 | 1000 |
| 2024-10-07 | 20.74 | $20.92 | 100 |
| 2024-10-04 | 20.72 | $21.05 | 8300 |
| 2024-10-03 | 20.69 | $20.93 | 10200 |
| 2024-10-02 | 20.66 | $20.92 | — |
| 2024-10-01 | 20.64 | $20.86 | 100 |
| 2024-09-30 | 20.61 | $20.86 | 4500 |
| 2024-09-27 | 20.59 | $20.68 | 100 |
| 2024-09-26 | 20.58 | $20.67 | 5000 |
| 2024-09-25 | 20.57 | $20.92 | — |
| 2024-09-24 | 20.53 | $20.95 | 100 |
| 2024-09-23 | 20.49 | $21.02 | 9600 |
| 2024-09-20 | 20.43 | $20.95 | 700 |
| 2024-09-19 | 20.38 | $20.88 | 100 |
| 2024-09-18 | 20.32 | $20.68 | 400 |
| 2024-09-17 | 20.28 | $20.62 | 100 |
| 2024-09-16 | 20.25 | $20.69 | 3000 |
| 2024-09-13 | 20.20 | $20.59 | 1800 |
| 2024-09-12 | 20.16 | $20.39 | 3100 |
| 2024-09-11 | 20.14 | $20.20 | 100 |
| 2024-09-10 | 20.13 | $20.14 | 1500 |
| 2024-09-09 | 20.13 | $20.17 | 500 |
| 2024-09-06 | 20.13 | $19.94 | 2300 |
| 2024-09-05 | 20.15 | $20.22 | 6400 |
| 2024-09-04 | 20.14 | $20.34 | 11600 |
| 2024-09-03 | 20.12 | $20.40 | 9700 |
| 2024-08-30 | 20.09 | $20.60 | 20800 |
| 2024-08-29 | 20.03 | $20.50 | 10900 |
| 2024-08-28 | 19.98 | $20.44 | 5500 |
| 2024-08-27 | 19.94 | $20.49 | 12000 |
| 2024-08-26 | 19.88 | $20.50 | 23800 |
| 2024-08-23 | 19.81 | $20.49 | 5800 |
| 2024-08-22 | 19.74 | $20.22 | 3100 |
| 2024-08-21 | 19.69 | $20.22 | 6200 |
| 2024-08-20 | 19.63 | $20.03 | 13500 |
| 2024-08-19 | 19.59 | $20.09 | 4700 |
| 2024-08-16 | 19.54 | $19.93 | 100 |
| 2024-08-15 | 19.50 | $19.76 | 100 |
| 2024-08-14 | 19.47 | $19.58 | 100 |
| 2024-08-13 | 19.46 | $19.49 | 300 |
| 2024-08-12 | 19.45 | $19.33 | 800 |
| 2024-08-09 | 19.47 | $19.40 | — |
| 2024-08-08 | 19.48 | $19.17 | 300 |
| 2024-08-07 | 19.51 | $18.88 | 100 |
| 2024-08-06 | 19.57 | $18.90 | 100 |
| 2024-08-05 | 19.64 | $18.66 | 100 |
| 2024-08-02 | 19.75 | $19.01 | 400 |
| 2024-08-01 | 19.83 | $19.58 | 1300 |
| 2024-07-31 | 19.85 | $19.59 | 2200 |
| 2024-07-30 | 19.88 | $19.33 | 700 |
| 2024-07-29 | 19.94 | $19.52 | 200 |
| 2024-07-26 | 19.98 | $19.74 | 200 |
| 2024-07-25 | 20.01 | $19.42 | 100 |
| 2024-07-24 | 20.07 | $19.52 | 100 |
| 2024-07-23 | 20.13 | $20.00 | 800 |
| 2024-07-22 | 20.14 | $19.83 | 1200 |
| 2024-07-19 | 20.17 | $19.58 | 100 |
| 2024-07-18 | 20.23 | $19.60 | 100 |
| 2024-07-17 | 20.30 | $19.79 | 200 |
| 2024-07-16 | 20.35 | $20.50 | 200 |
| 2024-07-15 | 20.34 | $20.47 | 16800 |
| 2024-07-12 | 20.32 | $20.25 | 100 |
| 2024-07-11 | 20.33 | $20.15 | 100 |
| 2024-07-10 | 20.35 | $20.42 | 15500 |
| 2024-07-09 | 20.34 | $20.33 | 200 |
| 2024-07-08 | 20.35 | $20.39 | 800 |
| 2024-07-05 | 20.34 | $20.34 | 100 |
| 2024-07-03 | 20.34 | $20.38 | 200 |
| 2024-07-02 | 20.34 | $20.18 | 600 |
| 2024-07-01 | 20.35 | $20.14 | 2800 |
| 2024-06-28 | 20.38 | $20.15 | 600 |
| 2024-06-27 | 20.40 | $20.22 | 600 |
| 2024-06-26 | 20.42 | $20.18 | 6600 |
| 2024-06-25 | 20.44 | $20.40 | 300 |
| 2024-06-24 | 20.45 | $20.05 | 800 |
| 2024-06-21 | 20.49 | $20.10 | 200 |
| 2024-06-20 | 20.53 | $20.29 | 300 |
| 2024-06-18 | 20.56 | $20.66 | 3000 |
| 2024-06-17 | 20.54 | $20.39 | 1700 |
| 2024-06-14 | 20.56 | $20.27 | 15300 |
| 2024-06-13 | 20.59 | $20.54 | 2200 |
| 2024-06-12 | 20.60 | $20.55 | 600 |
| 2024-06-11 | 20.60 | $20.26 | 100 |
| 2024-06-10 | 20.64 | $20.35 | 10100 |
| 2024-06-07 | 20.67 | $20.13 | 100 |
| 2024-06-06 | 20.72 | $20.34 | 200 |
| 2024-06-05 | 20.76 | $20.72 | 1800 |
| 2024-06-04 | 20.77 | $20.24 | 6800 |
| 2024-06-03 | 20.82 | $20.61 | 100 |
| 2024-05-31 | 20.85 | $20.92 | 1500 |
| 2024-05-30 | 20.84 | $21.28 | 900 |
| 2024-05-29 | 20.79 | $21.28 | 300 |
| 2024-05-28 | 20.74 | $21.41 | 2800 |
| 2024-05-24 | 20.67 | $21.36 | 1400 |
| 2024-05-23 | 20.60 | $20.93 | 5100 |
| 2024-05-22 | 20.56 | $21.03 | 2900 |
| 2024-05-21 | 20.51 | $21.28 | 1000 |
| 2024-05-20 | 20.43 | $21.18 | 700 |
| 2024-05-17 | 20.36 | $20.99 | 1900 |
| 2024-05-16 | 20.29 | $20.78 | 2900 |
| 2024-05-15 | 20.24 | $21.04 | 700 |
| 2024-05-14 | 20.15 | $20.59 | 2900 |
| 2024-05-13 | 20.11 | $20.50 | 1500 |
| 2024-05-10 | 20.07 | $20.72 | 4200 |
| 2024-05-09 | 20.00 | $20.63 | 1600 |
| 2024-05-08 | 19.93 | $20.55 | 400 |
| 2024-05-07 | 19.86 | $20.54 | 1100 |
| 2024-05-06 | 19.79 | $20.42 | 31000 |
| 2024-05-03 | 19.73 | $20.16 | 400 |
| 2024-05-02 | 19.68 | $19.80 | 900 |
| 2024-05-01 | 19.67 | $19.49 | 100 |
| 2024-04-30 | 19.69 | $19.57 | 100 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
26.26
2026-07-17
Close Price
$25.82
Vol: 500
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.30
Average
22.70
Maximum
27.19
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.26 | $25.82 | 500 |
| 2026-07-16 | 26.32 | $25.61 | 438 |
| 2026-07-15 | 26.40 | $25.98 | 300 |
| 2026-07-14 | 26.46 | $26.26 | 200 |
| 2026-07-13 | 26.49 | $26.12 | 2200 |
| 2026-07-10 | 26.54 | $26.35 | 100 |
| 2026-07-09 | 26.57 | $26.47 | 1319 |
| 2026-07-08 | 26.59 | $26.31 | 742 |
| 2026-07-07 | 26.63 | $26.36 | 100 |
| 2026-07-06 | 26.66 | $26.62 | 718 |
| 2026-07-02 | 26.67 | $26.46 | 103 |
| 2026-07-01 | 26.69 | $26.61 | 44717 |
| 2026-06-30 | 26.71 | $26.80 | 100 |
| 2026-06-29 | 26.71 | $26.55 | 100 |
| 2026-06-26 | 26.73 | $26.35 | 100 |
| 2026-06-25 | 26.78 | $26.54 | 400 |
| 2026-06-24 | 26.82 | $26.41 | 1701 |
| 2026-06-23 | 26.87 | $26.82 | 355 |
| 2026-06-22 | 26.88 | $26.99 | 108 |
| 2026-06-18 | 26.88 | $26.79 | 4544 |
| 2026-06-17 | 26.90 | $26.78 | 400 |
| 2026-06-16 | 26.92 | $26.74 | 1300 |
| 2026-06-15 | 26.95 | $27.07 | 718 |
| 2026-06-12 | 26.94 | $27.11 | 100 |
| 2026-06-11 | 26.94 | $26.98 | 1041 |
| 2026-06-10 | 26.94 | $26.39 | 924 |
| 2026-06-09 | 27.01 | $26.51 | 1724 |
| 2026-06-08 | 27.07 | $26.51 | 1646 |
| 2026-06-05 | 27.13 | $26.56 | 2444 |
| 2026-06-04 | 27.19 | $27.24 | 2429 |
| 2026-06-03 | 27.18 | $27.14 | 4128 |
| 2026-06-02 | 27.18 | $27.21 | 800 |
| 2026-06-01 | 27.17 | $26.91 | 233 |
| 2026-05-29 | 27.18 | $27.19 | 48347 |
| 2026-05-28 | 27.17 | $27.37 | 1400 |
| 2026-05-27 | 27.13 | $27.39 | 719 |
| 2026-05-26 | 27.09 | $27.56 | 2742 |
| 2026-05-22 | 27.02 | $27.15 | 1236 |
| 2026-05-21 | 26.99 | $27.18 | 7826 |
| 2026-05-20 | 26.95 | $27.13 | 4303 |
| 2026-05-19 | 26.91 | $26.78 | 207 |
| 2026-05-18 | 26.90 | $26.82 | 1300 |
| 2026-05-15 | 26.88 | $26.90 | 108 |
| 2026-05-14 | 26.86 | $27.54 | 139 |
| 2026-05-13 | 26.76 | $27.51 | 2208 |
| 2026-05-12 | 26.66 | $27.32 | 300 |
| 2026-05-11 | 26.58 | $27.26 | 2000 |
| 2026-05-08 | 26.50 | $26.84 | 1819 |
| 2026-05-07 | 26.45 | $26.56 | 1460 |
| 2026-05-06 | 26.44 | $27.27 | 216 |
| 2026-05-05 | 26.35 | $26.90 | 200 |
| 2026-05-04 | 26.28 | $26.47 | 5520 |
| 2026-05-01 | 26.26 | $26.57 | 109 |
| 2026-04-30 | 26.21 | $26.56 | 443 |
| 2026-04-29 | 26.17 | $26.04 | 308 |
| 2026-04-28 | 26.16 | $26.11 | 2439 |
| 2026-04-27 | 26.14 | $26.36 | 13500 |
| 2026-04-24 | 26.09 | $26.23 | 2200 |
| 2026-04-23 | 26.05 | $26.19 | 1809 |
| 2026-04-22 | 26.00 | $25.98 | 1300 |
| 2026-04-21 | 25.97 | $25.79 | 400 |
| 2026-04-20 | 25.96 | $26.17 | 200 |
| 2026-04-17 | 25.90 | $26.42 | 2400 |
| 2026-04-16 | 25.81 | $26.26 | 625 |
| 2026-04-15 | 25.73 | $26.29 | 300 |
| 2026-04-14 | 25.64 | $26.54 | 234 |
| 2026-04-13 | 25.52 | $26.49 | 400 |
| 2026-04-10 | 25.40 | $26.50 | 5755 |
| 2026-04-09 | 25.27 | $26.34 | 2000 |
| 2026-04-08 | 25.15 | $26.16 | 500 |
| 2026-04-07 | 25.05 | $25.43 | 104 |
| 2026-04-06 | 25.01 | $25.29 | 2300 |
| 2026-04-02 | 24.99 | $25.35 | 122 |
| 2026-04-01 | 24.96 | $25.22 | 1021 |
| 2026-03-31 | 24.94 | $24.94 | 760 |
| 2026-03-30 | 24.96 | $24.21 | 789 |
| 2026-03-27 | 25.05 | $24.72 | 42600 |
| 2026-03-26 | 25.10 | $24.77 | 800 |
| 2026-03-25 | 25.15 | $25.39 | 200 |
| 2026-03-24 | 25.15 | $25.20 | 339 |
| 2026-03-23 | 25.17 | $24.87 | 5505 |
| 2026-03-20 | 25.23 | $24.40 | 4050 |
| 2026-03-19 | 25.34 | $25.13 | 3100 |
| 2026-03-18 | 25.39 | $25.11 | 337 |
| 2026-03-17 | 25.44 | $25.32 | 2300 |
| 2026-03-16 | 25.47 | $25.18 | 2000 |
| 2026-03-13 | 25.51 | $24.83 | 500 |
| 2026-03-12 | 25.59 | $25.08 | 8983 |
| 2026-03-11 | 25.65 | $25.46 | 2349 |
| 2026-03-10 | 25.68 | $25.49 | 4600 |
| 2026-03-09 | 25.70 | $25.27 | 1163 |
| 2026-03-06 | 25.75 | $24.81 | 26530 |
| 2026-03-05 | 25.83 | $25.24 | 1100 |
| 2026-03-04 | 25.88 | $25.78 | 3420 |
| 2026-03-03 | 25.87 | $25.48 | 2516 |
| 2026-03-02 | 25.89 | $26.20 | 2200 |
| 2026-02-27 | 25.84 | $25.95 | 1500 |
| 2026-02-26 | 25.81 | $26.25 | 3247 |
| 2026-02-25 | 25.75 | $26.41 | 2221 |
| 2026-02-24 | 25.68 | $26.30 | 1323 |
| 2026-02-23 | 25.61 | $25.98 | 16600 |
| 2026-02-20 | 25.57 | $25.92 | 8806 |
| 2026-02-19 | 25.54 | $25.81 | 9500 |
| 2026-02-18 | 25.52 | $25.70 | 12105 |
| 2026-02-17 | 25.50 | $25.66 | 201 |
| 2026-02-13 | 25.49 | $25.62 | 610 |
| 2026-02-12 | 25.48 | $25.32 | 116 |
| 2026-02-11 | 25.49 | $25.66 | 500 |
| 2026-02-10 | 25.47 | $25.48 | 641 |
| 2026-02-09 | 25.47 | $25.80 | 2700 |
| 2026-02-06 | 25.42 | $25.36 | 2640 |
| 2026-02-05 | 25.42 | $24.54 | 3415 |
| 2026-02-04 | 25.49 | $24.84 | 1100 |
| 2026-02-03 | 25.53 | $25.94 | 1425 |
| 2026-02-02 | 25.45 | $25.33 | 707 |
| 2026-01-30 | 25.43 | $25.13 | 1001 |
| 2026-01-29 | 25.42 | $26.06 | 1200 |
| 2026-01-28 | 25.31 | $26.10 | 1500 |
| 2026-01-27 | 25.18 | $26.01 | 309 |
| 2026-01-26 | 25.05 | $25.54 | 505 |
| 2026-01-23 | 24.96 | $25.66 | 1400 |
| 2026-01-22 | 24.85 | $25.74 | 2209 |
| 2026-01-21 | 24.72 | $25.58 | 2900 |
| 2026-01-20 | 24.60 | $25.45 | 101500 |
| 2026-01-16 | 24.47 | $25.36 | 430 |
| 2026-01-15 | 24.35 | $25.18 | 6000 |
| 2026-01-14 | 24.23 | $24.94 | 534 |
| 2026-01-13 | 24.12 | $24.92 | 1606 |
| 2026-01-12 | 24.01 | $24.81 | 2431 |
| 2026-01-09 | 23.91 | $24.48 | 301 |
| 2026-01-08 | 23.83 | $24.17 | 131 |
| 2026-01-07 | 23.77 | $24.34 | 139 |
| 2026-01-06 | 23.70 | $24.43 | 1000 |
| 2026-01-05 | 23.62 | $24.19 | 900 |
| 2026-01-02 | 23.55 | $23.76 | 713 |
| 2025-12-31 | 23.52 | $23.48 | 100 |
| 2025-12-30 | 23.52 | $23.60 | 100 |
| 2025-12-29 | 23.50 | $23.65 | 100 |
| 2025-12-26 | 23.48 | $23.83 | 1019 |
| 2025-12-24 | 23.45 | $23.94 | 100 |
| 2025-12-23 | 23.39 | $23.92 | 400 |
| 2025-12-22 | 23.34 | $23.82 | 900 |
| 2025-12-19 | 23.29 | $23.44 | 800 |
| 2025-12-18 | 23.26 | $23.01 | 2217 |
| 2025-12-17 | 23.29 | $22.66 | 2900 |
| 2025-12-16 | 23.34 | $23.12 | 91103 |
| 2025-12-15 | 23.35 | $23.18 | 100 |
| 2025-12-12 | 23.35 | $23.26 | 113 |
| 2025-12-11 | 23.34 | $23.70 | 2500 |
| 2025-12-10 | 23.29 | $23.58 | 1532 |
| 2025-12-09 | 23.25 | $23.56 | 142 |
| 2025-12-08 | 23.22 | $23.45 | 1700 |
| 2025-12-05 | 23.19 | $23.37 | 2400 |
| 2025-12-04 | 23.16 | $23.59 | 5408 |
| 2025-12-03 | 23.12 | $23.26 | 9116 |
| 2025-12-02 | 23.11 | $23.19 | 300 |
| 2025-12-01 | 23.10 | $23.28 | 100 |
| 2025-11-28 | 23.09 | $23.62 | 132 |
| 2025-11-26 | 23.05 | $23.44 | 548 |
| 2025-11-25 | 23.03 | $23.23 | 3600 |
| 2025-11-24 | 23.03 | $23.14 | 540 |
| 2025-11-21 | 23.04 | $22.40 | 535 |
| 2025-11-20 | 23.13 | $22.35 | 500 |
| 2025-11-19 | 23.23 | $23.05 | 510 |
| 2025-11-18 | 23.27 | $22.92 | 1542 |
| 2025-11-17 | 23.32 | $22.83 | 3125 |
| 2025-11-14 | 23.38 | $22.92 | 3200 |
| 2025-11-13 | 23.44 | $22.73 | 2325 |
| 2025-11-12 | 23.52 | $23.44 | 1300 |
| 2025-11-11 | 23.54 | $23.43 | 18235 |
| 2025-11-10 | 23.56 | $23.61 | 900 |
| 2025-11-07 | 23.58 | $23.21 | 1200 |
| 2025-11-06 | 23.63 | $23.04 | 1300 |
| 2025-11-05 | 23.70 | $23.39 | 2600 |
| 2025-11-04 | 23.75 | $23.20 | 3200 |
| 2025-11-03 | 23.81 | $23.76 | 600 |
| 2025-10-31 | 23.83 | $23.86 | 109 |
| 2025-10-30 | 23.83 | $23.79 | 6600 |
| 2025-10-29 | 23.83 | $23.96 | 4429 |
| 2025-10-28 | 23.82 | $23.80 | 1400 |
| 2025-10-27 | 23.82 | $23.79 | 9936 |
| 2025-10-24 | 23.82 | $23.81 | 2000 |
| 2025-10-23 | 23.82 | $23.46 | 1303 |
| 2025-10-22 | 23.85 | $23.09 | 7700 |
| 2025-10-21 | 23.91 | $23.43 | 440 |
| 2025-10-20 | 23.94 | $23.94 | 3100 |
| 2025-10-17 | 23.93 | $23.69 | 2655 |
| 2025-10-16 | 23.93 | $24.19 | 5333 |
| 2025-10-15 | 23.88 | $24.58 | 11940 |
| 2025-10-14 | 23.79 | $24.45 | 13900 |
| 2025-10-13 | 23.70 | $24.41 | 1911 |
| 2025-10-10 | 23.60 | $23.68 | 1100 |
| 2025-10-09 | 23.58 | $24.15 | 2118 |
| 2025-10-08 | 23.49 | $24.13 | 10400 |
| 2025-10-07 | 23.41 | $23.79 | 1840 |
| 2025-10-06 | 23.35 | $23.80 | 2523 |
| 2025-10-03 | 23.28 | $23.46 | 900 |
| 2025-10-02 | 23.24 | $23.50 | 2700 |
| 2025-10-01 | 23.19 | $23.42 | 1201 |
| 2025-09-30 | 23.14 | $23.44 | 224 |
| 2025-09-29 | 23.08 | $23.43 | 138 |
| 2025-09-26 | 23.02 | $23.31 | 100 |
| 2025-09-25 | 22.96 | $23.20 | 2100 |
| 2025-09-24 | 22.92 | $23.22 | 200 |
| 2025-09-23 | 22.86 | $23.65 | 4500 |
| 2025-09-22 | 22.76 | $23.57 | 420 |
| 2025-09-19 | 22.66 | $23.40 | 930 |
| 2025-09-18 | 22.57 | $23.09 | 300 |
| 2025-09-17 | 22.50 | $22.73 | 495 |
| 2025-09-16 | 22.46 | $22.66 | 300 |
| 2025-09-15 | 22.43 | $22.88 | 500 |
| 2025-09-12 | 22.37 | $22.74 | 6756 |
| 2025-09-11 | 22.32 | $22.63 | 2100 |
| 2025-09-10 | 22.28 | $22.59 | 1343 |
| 2025-09-09 | 22.25 | $22.38 | 1600 |
| 2025-09-08 | 22.23 | $22.36 | 8184 |
| 2025-09-05 | 22.22 | $22.22 | 12336 |
| 2025-09-04 | 22.22 | $22.25 | 1831 |
| 2025-09-03 | 22.23 | $22.26 | 1511 |
| 2025-09-02 | 22.23 | $22.25 | 331 |
| 2025-08-29 | 22.23 | $22.29 | 200 |
| 2025-08-28 | 22.23 | $22.47 | 926 |
| 2025-08-27 | 22.21 | $22.31 | 100 |
| 2025-08-26 | 22.20 | $22.45 | 428 |
| 2025-08-25 | 22.18 | $22.12 | 1037 |
| 2025-08-22 | 22.20 | $22.03 | 1200 |
| 2025-08-21 | 22.22 | $22.02 | 2166 |
| 2025-08-20 | 22.24 | $21.86 | 216 |
| 2025-08-19 | 22.28 | $21.72 | 500 |
| 2025-08-18 | 22.33 | $22.17 | 1000 |
| 2025-08-15 | 22.34 | $22.11 | 2311 |
| 2025-08-14 | 22.36 | $22.26 | 3319 |
| 2025-08-13 | 22.37 | $22.37 | 4620 |
| 2025-08-12 | 22.36 | $22.67 | 2498 |
| 2025-08-11 | 22.33 | $22.52 | 4032 |
| 2025-08-08 | 22.31 | $22.45 | 25800 |
| 2025-08-07 | 22.30 | $22.45 | 8300 |
| 2025-08-06 | 22.28 | $22.44 | 3490 |
| 2025-08-05 | 22.27 | $22.36 | 2445 |
| 2025-08-04 | 22.26 | $22.45 | 17995 |
| 2025-08-01 | 22.24 | $22.13 | 10658 |
| 2025-07-31 | 22.25 | $22.38 | 3859 |
| 2025-07-30 | 22.23 | $22.30 | 4547 |
| 2025-07-29 | 22.22 | $22.12 | 11099 |
| 2025-07-28 | 22.23 | $22.09 | 28400 |
| 2025-07-25 | 22.24 | $22.05 | 9200 |
| 2025-07-24 | 22.25 | $22.07 | 39800 |
| 2025-07-23 | 22.27 | $22.19 | 1123 |
| 2025-07-22 | 22.27 | $22.11 | 1300 |
| 2025-07-21 | 22.28 | $22.41 | 5100 |
| 2025-07-18 | 22.26 | $22.51 | 9500 |
| 2025-07-17 | 22.22 | $22.49 | 100 |
| 2025-07-16 | 22.19 | $22.53 | 62800 |
| 2025-07-15 | 22.14 | $22.51 | 10700 |
| 2025-07-14 | 22.10 | $22.41 | 531 |
| 2025-07-11 | 22.06 | $22.06 | 647 |
| 2025-07-10 | 22.06 | $21.94 | 2603 |
| 2025-07-09 | 22.06 | $22.17 | 2000 |
| 2025-07-08 | 22.04 | $22.00 | 2200 |
| 2025-07-07 | 22.03 | $22.29 | 1937 |
| 2025-07-03 | 21.99 | $22.06 | 1309 |
| 2025-07-02 | 21.98 | $21.86 | 1545 |
| 2025-07-01 | 21.98 | $21.83 | 12961 |
| 2025-06-30 | 21.99 | $22.44 | 1820 |
| 2025-06-27 | 21.94 | $22.30 | 6541 |
| 2025-06-26 | 21.89 | $22.25 | 6644 |
| 2025-06-25 | 21.85 | $22.02 | 100 |
| 2025-06-24 | 21.84 | $22.10 | 117 |
| 2025-06-23 | 21.81 | $21.97 | 20578 |
| 2025-06-20 | 21.79 | $21.85 | 216 |
| 2025-06-18 | 21.79 | $21.90 | 12646 |
| 2025-06-17 | 21.78 | $21.84 | 3541 |
| 2025-06-16 | 21.78 | $21.88 | 24800 |
| 2025-06-13 | 21.77 | $21.69 | 400 |
| 2025-06-12 | 21.78 | $21.74 | 3322 |
| 2025-06-11 | 21.78 | $21.65 | 11920 |
| 2025-06-10 | 21.79 | $21.41 | 444 |
| 2025-06-09 | 21.82 | $21.68 | 48818 |
| 2025-06-06 | 21.82 | $21.90 | 549 |
| 2025-06-05 | 21.79 | $21.81 | 5602 |
| 2025-06-04 | 21.78 | $21.86 | 1300 |
| 2025-06-03 | 21.75 | $21.94 | 12745 |
| 2025-06-02 | 21.72 | $22.08 | 1624 |
| 2025-05-30 | 21.66 | $21.80 | 200 |
| 2025-05-29 | 21.63 | $21.63 | 116 |
| 2025-05-28 | 21.61 | $21.89 | 300 |
| 2025-05-27 | 21.57 | $21.94 | 14011 |
| 2025-05-23 | 21.51 | $21.86 | 2708 |
| 2025-05-22 | 21.46 | $21.69 | 301 |
| 2025-05-21 | 21.42 | $21.86 | 10986 |
| 2025-05-20 | 21.36 | $21.89 | 1500 |
| 2025-05-19 | 21.29 | $21.83 | 300 |
| 2025-05-16 | 21.22 | $21.61 | 100 |
| 2025-05-15 | 21.16 | $21.53 | 3446 |
| 2025-05-14 | 21.11 | $21.45 | 207 |
| 2025-05-13 | 21.06 | $21.27 | 2712 |
| 2025-05-12 | 21.02 | $20.93 | 328 |
| 2025-05-09 | 21.02 | $21.07 | 800 |
| 2025-05-08 | 20.99 | $21.11 | 576 |
| 2025-05-07 | 20.96 | $21.27 | 3800 |
| 2025-05-06 | 20.90 | $21.33 | 406 |
| 2025-05-05 | 20.83 | $21.22 | 119 |
| 2025-05-02 | 20.75 | $21.22 | 5700 |
| 2025-05-01 | 20.67 | $21.00 | 4400 |
| 2025-04-30 | 20.61 | $21.01 | 15100 |
| 2025-04-29 | 20.54 | $20.99 | 321 |
| 2025-04-28 | 20.47 | $20.98 | 4500 |
| 2025-04-25 | 20.40 | $20.91 | 1231 |
| 2025-04-24 | 20.33 | $20.90 | 600 |
| 2025-04-23 | 20.26 | $20.87 | 1534 |
| 2025-04-22 | 20.19 | $20.56 | 4153 |
| 2025-04-21 | 20.15 | $20.20 | 11854 |
| 2025-04-17 | 20.15 | $20.61 | 2159 |
| 2025-04-16 | 20.11 | $20.68 | 3600 |
| 2025-04-15 | 20.05 | $20.66 | 1723 |
| 2025-04-14 | 20.00 | $20.48 | 2782 |
| 2025-04-11 | 19.97 | $20.20 | 6036 |
| 2025-04-10 | 19.96 | $19.95 | 3446 |
| 2025-04-09 | 19.97 | $19.98 | 1543 |
| 2025-04-08 | 19.98 | $19.29 | 7539 |
| 2025-04-07 | 20.06 | $19.23 | 2906 |
| 2025-04-04 | 20.14 | $19.00 | 3800 |
| 2025-04-03 | 20.25 | $19.91 | 40097 |
| 2025-04-02 | 20.28 | $20.40 | 1306 |
| 2025-04-01 | 20.26 | $20.30 | 2749 |
| 2025-03-31 | 20.26 | $20.10 | 2749 |
| 2025-03-28 | 20.28 | $20.10 | 2749 |
| 2025-03-27 | 20.30 | $20.28 | 2749 |
| 2025-03-26 | 20.32 | $20.43 | 7200 |
| 2025-03-25 | 20.32 | $20.77 | 10402 |
| 2025-03-24 | 20.30 | $20.65 | 2749 |
| 2025-03-21 | 20.29 | $20.35 | 10402 |
| 2025-03-20 | 20.32 | $20.32 | 10402 |
| 2025-03-19 | 20.36 | $20.38 | 10402 |
| 2025-03-18 | 20.41 | $20.07 | 10402 |
| 2025-03-17 | 20.51 | $20.31 | 22400 |
| 2025-03-14 | 20.60 | $20.14 | 3100 |
| 2025-03-13 | 20.71 | $19.64 | 4200 |
| 2025-03-12 | 20.90 | $20.03 | 12400 |
| 2025-03-11 | 21.06 | $19.73 | 10402 |
| 2025-03-10 | 21.27 | $19.30 | 2749 |
| 2025-03-07 | 21.53 | $20.12 | 10402 |
| 2025-03-06 | 21.74 | $20.29 | 1026 |
| 2025-03-05 | 21.94 | $21.20 | 10402 |
| 2025-03-04 | 22.07 | $20.92 | 9600 |
| 2025-03-03 | 22.23 | $21.12 | 1145 |
| 2025-02-28 | 22.38 | $21.56 | 925 |
| 2025-02-27 | 22.49 | $21.22 | 2000 |
| 2025-02-26 | 22.65 | $21.67 | 3650 |
| 2025-02-25 | 22.76 | $21.29 | 10402 |
| 2025-02-24 | 22.92 | $21.58 | 10402 |
| 2025-02-21 | 23.05 | $22.02 | 5584 |
| 2025-02-20 | 23.15 | $22.81 | 1047 |
| 2025-02-19 | 23.18 | $23.21 | 17400 |
| 2025-02-18 | 23.17 | $23.42 | 10402 |
| 2025-02-14 | 23.13 | $23.36 | 500 |
| 2025-02-13 | 23.10 | $23.26 | 10402 |
| 2025-02-12 | 23.07 | $23.19 | 10402 |
| 2025-02-11 | 23.05 | $23.08 | 10402 |
| 2025-02-10 | 23.03 | $23.44 | 10579 |
| 2025-02-07 | 22.97 | $23.34 | 10402 |
| 2025-02-06 | 22.92 | $23.42 | 10402 |
| 2025-02-05 | 22.85 | $23.28 | 10449 |
| 2025-02-04 | 22.80 | $23.12 | 3191 |
| 2025-02-03 | 22.76 | $22.89 | 3378 |
| 2025-01-31 | 22.74 | $22.82 | 272 |
| 2025-01-30 | 22.72 | $22.95 | 1212 |
| 2025-01-29 | 22.68 | $22.68 | 2085 |
| 2025-01-28 | 22.67 | $22.51 | 3500 |
| 2025-01-27 | 22.68 | $22.00 | 1631 |
| 2025-01-24 | 22.73 | $23.19 | 4375 |
| 2025-01-23 | 22.67 | $23.29 | 8036 |
| 2025-01-22 | 22.60 | $23.32 | 12198 |
| 2025-01-21 | 22.51 | $23.20 | 1245 |
| 2025-01-17 | 22.43 | $22.72 | 5128 |
| 2025-01-16 | 22.40 | $22.67 | 8330 |
| 2025-01-15 | 22.37 | $22.64 | 8330 |
| 2025-01-14 | 22.35 | $22.19 | 8330 |
| 2025-01-13 | 22.37 | $21.88 | 14600 |
| 2025-01-10 | 22.43 | $22.33 | 218 |
| 2025-01-08 | 22.44 | $22.54 | 8330 |
| 2025-01-07 | 22.44 | $22.50 | 8330 |
| 2025-01-06 | 22.44 | $22.84 | 36279 |
| 2025-01-03 | 22.42 | $22.67 | 8330 |
| 2025-01-02 | 22.42 | $22.31 | 8330 |
| 2024-12-31 | 22.45 | $22.01 | 8330 |
| 2024-12-30 | 22.52 | $22.24 | 8330 |
| 2024-12-27 | 22.57 | $22.27 | 8330 |
| 2024-12-26 | 22.62 | $22.61 | 8330 |
| 2024-12-24 | 22.65 | $22.43 | 5453 |
| 2024-12-23 | 22.69 | $22.20 | 6095 |
| 2024-12-20 | 22.77 | $22.28 | 8330 |
| 2024-12-19 | 22.83 | $21.94 | 800 |
| 2024-12-18 | 22.94 | $21.85 | 1947 |
| 2024-12-17 | 23.06 | $22.68 | 1410 |
| 2024-12-16 | 23.10 | $23.24 | 5948 |
| 2024-12-13 | 23.08 | $22.90 | 1900 |
| 2024-12-12 | 23.09 | $22.84 | 200 |
| 2024-12-11 | 23.10 | $22.99 | 600 |
| 2024-12-10 | 23.10 | $22.57 | 200 |
| 2024-12-09 | 23.14 | $22.71 | 2900 |
| 2024-12-06 | 23.17 | $23.56 | 800 |
| 2024-12-05 | 23.11 | $23.45 | 400 |
| 2024-12-04 | 23.06 | $23.42 | 300 |
| 2024-12-03 | 23.00 | $23.23 | 200 |
| 2024-12-02 | 22.95 | $23.12 | 45800 |
| 2024-11-29 | 22.90 | $23.38 | 200 |
| 2024-11-27 | 22.81 | $23.19 | 300 |
| 2024-11-26 | 22.73 | $23.44 | 300 |
| 2024-11-25 | 22.63 | $23.13 | 100 |
| 2024-11-22 | 22.54 | $23.30 | 1900 |
| 2024-11-21 | 22.42 | $23.12 | 800 |
| 2024-11-20 | 22.31 | $22.79 | 300 |
| 2024-11-19 | 22.23 | $22.81 | 600 |
| 2024-11-18 | 22.14 | $22.47 | 300 |
| 2024-11-15 | 22.07 | $22.29 | 1000 |
| 2024-11-14 | 22.02 | $22.37 | 800 |
| 2024-11-13 | 21.95 | $22.62 | 100 |
| 2024-11-12 | 21.85 | $22.82 | 5900 |
| 2024-11-11 | 21.73 | $22.94 | 4200 |
| 2024-11-08 | 21.59 | $22.74 | 1600 |
| 2024-11-07 | 21.46 | $22.34 | 200 |
| 2024-11-06 | 21.36 | $22.11 | 400 |
| 2024-11-05 | 21.28 | $21.53 | 100 |
| 2024-11-04 | 21.26 | $21.08 | 100 |
| 2024-11-01 | 21.27 | $21.17 | 200 |
| 2024-10-31 | 21.28 | $21.29 | 500 |
| 2024-10-30 | 21.27 | $21.54 | 100 |
| 2024-10-29 | 21.24 | $21.48 | 300 |
| 2024-10-28 | 21.21 | $21.18 | 18200 |
| 2024-10-25 | 21.20 | $21.08 | 1500 |
| 2024-10-24 | 21.21 | $21.16 | 600 |
| 2024-10-23 | 21.20 | $21.14 | 9400 |
| 2024-10-22 | 21.20 | $21.24 | 11600 |
| 2024-10-21 | 21.18 | $21.26 | 1200 |
| 2024-10-18 | 21.16 | $21.33 | 100 |
| 2024-10-17 | 21.13 | $21.31 | 100 |
| 2024-10-16 | 21.11 | $21.44 | 300 |
| 2024-10-15 | 21.06 | $21.27 | 100 |
| 2024-10-14 | 21.03 | $21.42 | 1000 |
| 2024-10-11 | 20.98 | $21.31 | 2000 |
| 2024-10-10 | 20.94 | $21.02 | — |
| 2024-10-09 | 20.92 | $21.14 | 3000 |
| 2024-10-08 | 20.89 | $21.17 | 1000 |
| 2024-10-07 | 20.85 | $20.92 | 100 |
| 2024-10-04 | 20.83 | $21.05 | 8300 |
| 2024-10-03 | 20.79 | $20.93 | 10200 |
| 2024-10-02 | 20.76 | $20.92 | — |
| 2024-10-01 | 20.73 | $20.86 | 100 |
| 2024-09-30 | 20.70 | $20.86 | 4500 |
| 2024-09-27 | 20.68 | $20.68 | 100 |
| 2024-09-26 | 20.66 | $20.67 | 5000 |
| 2024-09-25 | 20.65 | $20.92 | — |
| 2024-09-24 | 20.61 | $20.95 | 100 |
| 2024-09-23 | 20.57 | $21.02 | 9600 |
| 2024-09-20 | 20.51 | $20.95 | 700 |
| 2024-09-19 | 20.46 | $20.88 | 100 |
| 2024-09-18 | 20.42 | $20.68 | 400 |
| 2024-09-17 | 20.39 | $20.62 | 100 |
| 2024-09-16 | 20.36 | $20.69 | 3000 |
| 2024-09-13 | 20.32 | $20.59 | 1800 |
| 2024-09-12 | 20.29 | $20.39 | 3100 |
| 2024-09-11 | 20.27 | $20.20 | 100 |
| 2024-09-10 | 20.27 | $20.14 | 1500 |
| 2024-09-09 | 20.27 | $20.17 | 500 |
| 2024-09-06 | 20.26 | $19.94 | 2300 |
| 2024-09-05 | 20.27 | $20.22 | 6400 |
| 2024-09-04 | 20.25 | $20.34 | 11600 |
| 2024-09-03 | 20.21 | $20.40 | 9700 |
| 2024-08-30 | 20.16 | $20.60 | 20800 |
| 2024-08-29 | 20.08 | $20.50 | 10900 |
| 2024-08-28 | 20.00 | $20.44 | 5500 |
| 2024-08-27 | 19.93 | $20.49 | 12000 |
| 2024-08-26 | 19.85 | $20.50 | 23800 |
| 2024-08-23 | 19.76 | $20.49 | 5800 |
| 2024-08-22 | 19.66 | $20.22 | 3100 |
| 2024-08-21 | 19.59 | $20.22 | 6200 |
| 2024-08-20 | 19.52 | $20.03 | 13500 |
| 2024-08-19 | 19.46 | $20.09 | 4700 |
| 2024-08-16 | 19.40 | $19.93 | 100 |
| 2024-08-15 | 19.35 | $19.76 | 100 |
| 2024-08-14 | 19.32 | $19.58 | 100 |
| 2024-08-13 | 19.30 | $19.49 | 300 |
| 2024-08-12 | 19.30 | $19.33 | 800 |
| 2024-08-09 | 19.32 | $19.40 | — |
| 2024-08-08 | 19.34 | $19.17 | 300 |
| 2024-08-07 | 19.38 | $18.88 | 100 |
| 2024-08-06 | 19.45 | $18.90 | 100 |
| 2024-08-05 | 19.54 | $18.66 | 100 |
| 2024-08-02 | 19.65 | $19.01 | 400 |
| 2024-08-01 | 19.74 | $19.58 | 1300 |
| 2024-07-31 | 19.77 | $19.59 | 2200 |
| 2024-07-30 | 19.81 | $19.33 | 700 |
| 2024-07-29 | 19.88 | $19.52 | 200 |
| 2024-07-26 | 19.93 | $19.74 | 200 |
| 2024-07-25 | 19.96 | $19.42 | 100 |
| 2024-07-24 | 20.03 | $19.52 | 100 |
| 2024-07-23 | 20.09 | $20.00 | 800 |
| 2024-07-22 | 20.11 | $19.83 | 1200 |
| 2024-07-19 | 20.14 | $19.58 | 100 |
| 2024-07-18 | 20.20 | $19.60 | 100 |
| 2024-07-17 | 20.26 | $19.79 | 200 |
| 2024-07-16 | 20.31 | $20.50 | 200 |
| 2024-07-15 | 20.29 | $20.47 | 16800 |
| 2024-07-12 | 20.27 | $20.25 | 100 |
| 2024-07-11 | 20.28 | $20.15 | 100 |
| 2024-07-10 | 20.30 | $20.42 | 15500 |
| 2024-07-09 | 20.28 | $20.33 | 200 |
| 2024-07-08 | 20.28 | $20.39 | 800 |
| 2024-07-05 | 20.27 | $20.34 | 100 |
| 2024-07-03 | 20.27 | $20.38 | 200 |
| 2024-07-02 | 20.26 | $20.18 | 600 |
| 2024-07-01 | 20.28 | $20.14 | 2800 |
| 2024-06-28 | 20.30 | $20.15 | 600 |
| 2024-06-27 | 20.33 | $20.22 | 600 |
| 2024-06-26 | 20.35 | $20.18 | 6600 |
| 2024-06-25 | 20.38 | $20.40 | 300 |
| 2024-06-24 | 20.40 | $20.05 | 800 |
| 2024-06-21 | 20.46 | $20.10 | 200 |
| 2024-06-20 | 20.51 | $20.29 | 300 |
| 2024-06-18 | 20.55 | $20.66 | 3000 |
| 2024-06-17 | 20.56 | $20.39 | 1700 |
| 2024-06-14 | 20.60 | $20.27 | 15300 |
| 2024-06-13 | 20.65 | $20.54 | 2200 |
| 2024-06-12 | 20.68 | $20.55 | 600 |
| 2024-06-11 | 20.71 | $20.26 | 100 |
| 2024-06-10 | 20.76 | $20.35 | 10100 |
| 2024-06-07 | 20.81 | $20.13 | 100 |
| 2024-06-06 | 20.89 | $20.34 | 200 |
| 2024-06-05 | 20.94 | $20.72 | 1800 |
| 2024-06-04 | 20.96 | $20.24 | 6800 |
| 2024-06-03 | 21.02 | $20.61 | 100 |
| 2024-05-31 | 21.04 | $20.92 | 1500 |
| 2024-05-30 | 21.03 | $21.28 | 900 |
| 2024-05-29 | 20.98 | $21.28 | 300 |
| 2024-05-28 | 20.92 | $21.41 | 2800 |
| 2024-05-24 | 20.84 | $21.36 | 1400 |
| 2024-05-23 | 20.76 | $20.93 | 5100 |
| 2024-05-22 | 20.71 | $21.03 | 2900 |
| 2024-05-21 | 20.64 | $21.28 | 1000 |
| 2024-05-20 | 20.55 | $21.18 | 700 |
| 2024-05-17 | 20.45 | $20.99 | 1900 |
| 2024-05-16 | 20.36 | $20.78 | 2900 |
| 2024-05-15 | 20.28 | $21.04 | 700 |
| 2024-05-14 | 20.17 | $20.59 | 2900 |
| 2024-05-13 | 20.10 | $20.50 | 1500 |
| 2024-05-10 | 20.03 | $20.72 | 4200 |
| 2024-05-09 | 19.94 | $20.63 | 1600 |
| 2024-05-08 | 19.86 | $20.55 | 400 |
| 2024-05-07 | 19.79 | $20.54 | 1100 |
| 2024-05-06 | 19.71 | $20.42 | 31000 |
| 2024-05-03 | 19.64 | $20.16 | 400 |
| 2024-05-02 | 19.60 | $19.80 | 900 |
| 2024-05-01 | 19.60 | $19.49 | 100 |
| 2024-04-30 | 19.63 | $19.57 | 100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
26.04
2026-07-17
Close Price
$25.82
Vol: 500
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
19.05
Average
22.78
Maximum
27.42
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 26.04 | $25.82 | 500 |
| 2026-07-16 | 26.12 | $25.61 | 438 |
| 2026-07-15 | 26.26 | $25.98 | 300 |
| 2026-07-14 | 26.34 | $26.26 | 200 |
| 2026-07-13 | 26.37 | $26.12 | 2200 |
| 2026-07-10 | 26.45 | $26.35 | 100 |
| 2026-07-09 | 26.48 | $26.47 | 1319 |
| 2026-07-08 | 26.50 | $26.31 | 742 |
| 2026-07-07 | 26.55 | $26.36 | 100 |
| 2026-07-06 | 26.61 | $26.62 | 718 |
| 2026-07-02 | 26.61 | $26.46 | 103 |
| 2026-07-01 | 26.66 | $26.61 | 44717 |
| 2026-06-30 | 26.67 | $26.80 | 100 |
| 2026-06-29 | 26.66 | $26.55 | 100 |
| 2026-06-26 | 26.69 | $26.35 | 100 |
| 2026-06-25 | 26.77 | $26.54 | 400 |
| 2026-06-24 | 26.82 | $26.41 | 1701 |
| 2026-06-23 | 26.91 | $26.82 | 355 |
| 2026-06-22 | 26.92 | $26.99 | 108 |
| 2026-06-18 | 26.91 | $26.79 | 4544 |
| 2026-06-17 | 26.93 | $26.78 | 400 |
| 2026-06-16 | 26.96 | $26.74 | 1300 |
| 2026-06-15 | 27.00 | $27.07 | 718 |
| 2026-06-12 | 26.97 | $27.11 | 100 |
| 2026-06-11 | 26.94 | $26.98 | 1041 |
| 2026-06-10 | 26.92 | $26.39 | 924 |
| 2026-06-09 | 27.03 | $26.51 | 1724 |
| 2026-06-08 | 27.12 | $26.51 | 1646 |
| 2026-06-05 | 27.24 | $26.56 | 2444 |
| 2026-06-04 | 27.36 | $27.24 | 2429 |
| 2026-06-03 | 27.35 | $27.14 | 4128 |
| 2026-06-02 | 27.36 | $27.21 | 800 |
| 2026-06-01 | 27.36 | $26.91 | 233 |
| 2026-05-29 | 27.41 | $27.19 | 48347 |
| 2026-05-28 | 27.42 | $27.37 | 1400 |
| 2026-05-27 | 27.39 | $27.39 | 719 |
| 2026-05-26 | 27.34 | $27.56 | 2742 |
| 2026-05-22 | 27.25 | $27.15 | 1236 |
| 2026-05-21 | 27.23 | $27.18 | 7826 |
| 2026-05-20 | 27.20 | $27.13 | 4303 |
| 2026-05-19 | 27.17 | $26.78 | 207 |
| 2026-05-18 | 27.21 | $26.82 | 1300 |
| 2026-05-15 | 27.24 | $26.90 | 108 |
| 2026-05-14 | 27.26 | $27.54 | 139 |
| 2026-05-13 | 27.15 | $27.51 | 2208 |
| 2026-05-12 | 27.01 | $27.32 | 300 |
| 2026-05-11 | 26.90 | $27.26 | 2000 |
| 2026-05-08 | 26.78 | $26.84 | 1819 |
| 2026-05-07 | 26.72 | $26.56 | 1460 |
| 2026-05-06 | 26.72 | $27.27 | 216 |
| 2026-05-05 | 26.56 | $26.90 | 200 |
| 2026-05-04 | 26.45 | $26.47 | 5520 |
| 2026-05-01 | 26.41 | $26.57 | 109 |
| 2026-04-30 | 26.34 | $26.56 | 443 |
| 2026-04-29 | 26.26 | $26.04 | 308 |
| 2026-04-28 | 26.28 | $26.11 | 2439 |
| 2026-04-27 | 26.29 | $26.36 | 13500 |
| 2026-04-24 | 26.24 | $26.23 | 2200 |
| 2026-04-23 | 26.21 | $26.19 | 1809 |
| 2026-04-22 | 26.18 | $25.98 | 1300 |
| 2026-04-21 | 26.18 | $25.79 | 400 |
| 2026-04-20 | 26.23 | $26.17 | 200 |
| 2026-04-17 | 26.21 | $26.42 | 2400 |
| 2026-04-16 | 26.12 | $26.26 | 625 |
| 2026-04-15 | 26.05 | $26.29 | 300 |
| 2026-04-14 | 25.97 | $26.54 | 234 |
| 2026-04-13 | 25.81 | $26.49 | 400 |
| 2026-04-10 | 25.64 | $26.50 | 5755 |
| 2026-04-09 | 25.44 | $26.34 | 2000 |
| 2026-04-08 | 25.24 | $26.16 | 500 |
| 2026-04-07 | 25.05 | $25.43 | 104 |
| 2026-04-06 | 24.98 | $25.29 | 2300 |
| 2026-04-02 | 24.93 | $25.35 | 122 |
| 2026-04-01 | 24.86 | $25.22 | 1021 |
| 2026-03-31 | 24.81 | $24.94 | 760 |
| 2026-03-30 | 24.80 | $24.21 | 789 |
| 2026-03-27 | 24.96 | $24.72 | 42600 |
| 2026-03-26 | 25.03 | $24.77 | 800 |
| 2026-03-25 | 25.10 | $25.39 | 200 |
| 2026-03-24 | 25.05 | $25.20 | 339 |
| 2026-03-23 | 25.04 | $24.87 | 5505 |
| 2026-03-20 | 25.10 | $24.40 | 4050 |
| 2026-03-19 | 25.26 | $25.13 | 3100 |
| 2026-03-18 | 25.30 | $25.11 | 337 |
| 2026-03-17 | 25.35 | $25.32 | 2300 |
| 2026-03-16 | 25.37 | $25.18 | 2000 |
| 2026-03-13 | 25.41 | $24.83 | 500 |
| 2026-03-12 | 25.54 | $25.08 | 8983 |
| 2026-03-11 | 25.64 | $25.46 | 2349 |
| 2026-03-10 | 25.67 | $25.49 | 4600 |
| 2026-03-09 | 25.70 | $25.27 | 1163 |
| 2026-03-06 | 25.78 | $24.81 | 26530 |
| 2026-03-05 | 25.96 | $25.24 | 1100 |
| 2026-03-04 | 26.09 | $25.78 | 3420 |
| 2026-03-03 | 26.12 | $25.48 | 2516 |
| 2026-03-02 | 26.22 | $26.20 | 2200 |
| 2026-02-27 | 26.18 | $25.95 | 1500 |
| 2026-02-26 | 26.18 | $26.25 | 3247 |
| 2026-02-25 | 26.12 | $26.41 | 2221 |
| 2026-02-24 | 26.01 | $26.30 | 1323 |
| 2026-02-23 | 25.90 | $25.98 | 16600 |
| 2026-02-20 | 25.85 | $25.92 | 8806 |
| 2026-02-19 | 25.79 | $25.81 | 9500 |
| 2026-02-18 | 25.75 | $25.70 | 12105 |
| 2026-02-17 | 25.72 | $25.66 | 201 |
| 2026-02-13 | 25.69 | $25.62 | 610 |
| 2026-02-12 | 25.67 | $25.32 | 116 |
| 2026-02-11 | 25.70 | $25.66 | 500 |
| 2026-02-10 | 25.67 | $25.48 | 641 |
| 2026-02-09 | 25.66 | $25.80 | 2700 |
| 2026-02-06 | 25.59 | $25.36 | 2640 |
| 2026-02-05 | 25.59 | $24.54 | 3415 |
| 2026-02-04 | 25.76 | $24.84 | 1100 |
| 2026-02-03 | 25.90 | $25.94 | 1425 |
| 2026-02-02 | 25.82 | $25.33 | 707 |
| 2026-01-30 | 25.85 | $25.13 | 1001 |
| 2026-01-29 | 25.93 | $26.06 | 1200 |
| 2026-01-28 | 25.82 | $26.10 | 1500 |
| 2026-01-27 | 25.68 | $26.01 | 309 |
| 2026-01-26 | 25.53 | $25.54 | 505 |
| 2026-01-23 | 25.46 | $25.66 | 1400 |
| 2026-01-22 | 25.34 | $25.74 | 2209 |
| 2026-01-21 | 25.18 | $25.58 | 2900 |
| 2026-01-20 | 25.03 | $25.45 | 101500 |
| 2026-01-16 | 24.88 | $25.36 | 430 |
| 2026-01-15 | 24.72 | $25.18 | 6000 |
| 2026-01-14 | 24.57 | $24.94 | 534 |
| 2026-01-13 | 24.44 | $24.92 | 1606 |
| 2026-01-12 | 24.30 | $24.81 | 2431 |
| 2026-01-09 | 24.15 | $24.48 | 301 |
| 2026-01-08 | 24.05 | $24.17 | 131 |
| 2026-01-07 | 23.99 | $24.34 | 139 |
| 2026-01-06 | 23.89 | $24.43 | 1000 |
| 2026-01-05 | 23.75 | $24.19 | 900 |
| 2026-01-02 | 23.64 | $23.76 | 713 |
| 2025-12-31 | 23.61 | $23.48 | 100 |
| 2025-12-30 | 23.62 | $23.60 | 100 |
| 2025-12-29 | 23.61 | $23.65 | 100 |
| 2025-12-26 | 23.59 | $23.83 | 1019 |
| 2025-12-24 | 23.52 | $23.94 | 100 |
| 2025-12-23 | 23.43 | $23.92 | 400 |
| 2025-12-22 | 23.32 | $23.82 | 900 |
| 2025-12-19 | 23.21 | $23.44 | 800 |
| 2025-12-18 | 23.16 | $23.01 | 2217 |
| 2025-12-17 | 23.20 | $22.66 | 2900 |
| 2025-12-16 | 23.32 | $23.12 | 91103 |
| 2025-12-15 | 23.37 | $23.18 | 100 |
| 2025-12-12 | 23.40 | $23.26 | 113 |
| 2025-12-11 | 23.43 | $23.70 | 2500 |
| 2025-12-10 | 23.37 | $23.58 | 1532 |
| 2025-12-09 | 23.32 | $23.56 | 142 |
| 2025-12-08 | 23.27 | $23.45 | 1700 |
| 2025-12-05 | 23.23 | $23.37 | 2400 |
| 2025-12-04 | 23.20 | $23.59 | 5408 |
| 2025-12-03 | 23.13 | $23.26 | 9116 |
| 2025-12-02 | 23.11 | $23.19 | 300 |
| 2025-12-01 | 23.10 | $23.28 | 100 |
| 2025-11-28 | 23.08 | $23.62 | 132 |
| 2025-11-26 | 22.98 | $23.44 | 548 |
| 2025-11-25 | 22.90 | $23.23 | 3600 |
| 2025-11-24 | 22.85 | $23.14 | 540 |
| 2025-11-21 | 22.82 | $22.40 | 535 |
| 2025-11-20 | 22.94 | $22.35 | 500 |
| 2025-11-19 | 23.09 | $23.05 | 510 |
| 2025-11-18 | 23.12 | $22.92 | 1542 |
| 2025-11-17 | 23.19 | $22.83 | 3125 |
| 2025-11-14 | 23.28 | $22.92 | 3200 |
| 2025-11-13 | 23.37 | $22.73 | 2325 |
| 2025-11-12 | 23.51 | $23.44 | 1300 |
| 2025-11-11 | 23.53 | $23.43 | 18235 |
| 2025-11-10 | 23.56 | $23.61 | 900 |
| 2025-11-07 | 23.55 | $23.21 | 1200 |
| 2025-11-06 | 23.62 | $23.04 | 1300 |
| 2025-11-05 | 23.74 | $23.39 | 2600 |
| 2025-11-04 | 23.80 | $23.20 | 3200 |
| 2025-11-03 | 23.92 | $23.76 | 600 |
| 2025-10-31 | 23.93 | $23.86 | 109 |
| 2025-10-30 | 23.93 | $23.79 | 6600 |
| 2025-10-29 | 23.94 | $23.96 | 4429 |
| 2025-10-28 | 23.91 | $23.80 | 1400 |
| 2025-10-27 | 23.91 | $23.79 | 9936 |
| 2025-10-24 | 23.91 | $23.81 | 2000 |
| 2025-10-23 | 23.90 | $23.46 | 1303 |
| 2025-10-22 | 23.97 | $23.09 | 7700 |
| 2025-10-21 | 24.12 | $23.43 | 440 |
| 2025-10-20 | 24.23 | $23.94 | 3100 |
| 2025-10-17 | 24.24 | $23.69 | 2655 |
| 2025-10-16 | 24.30 | $24.19 | 5333 |
| 2025-10-15 | 24.27 | $24.58 | 11940 |
| 2025-10-14 | 24.15 | $24.45 | 13900 |
| 2025-10-13 | 24.03 | $24.41 | 1911 |
| 2025-10-10 | 23.89 | $23.68 | 1100 |
| 2025-10-09 | 23.89 | $24.15 | 2118 |
| 2025-10-08 | 23.78 | $24.13 | 10400 |
| 2025-10-07 | 23.66 | $23.79 | 1840 |
| 2025-10-06 | 23.59 | $23.80 | 2523 |
| 2025-10-03 | 23.50 | $23.46 | 900 |
| 2025-10-02 | 23.47 | $23.50 | 2700 |
| 2025-10-01 | 23.43 | $23.42 | 1201 |
| 2025-09-30 | 23.39 | $23.44 | 224 |
| 2025-09-29 | 23.34 | $23.43 | 138 |
| 2025-09-26 | 23.28 | $23.31 | 100 |
| 2025-09-25 | 23.23 | $23.20 | 2100 |
| 2025-09-24 | 23.20 | $23.22 | 200 |
| 2025-09-23 | 23.16 | $23.65 | 4500 |
| 2025-09-22 | 23.01 | $23.57 | 420 |
| 2025-09-19 | 22.86 | $23.40 | 930 |
| 2025-09-18 | 22.72 | $23.09 | 300 |
| 2025-09-17 | 22.63 | $22.73 | 495 |
| 2025-09-16 | 22.59 | $22.66 | 300 |
| 2025-09-15 | 22.56 | $22.88 | 500 |
| 2025-09-12 | 22.47 | $22.74 | 6756 |
| 2025-09-11 | 22.41 | $22.63 | 2100 |
| 2025-09-10 | 22.35 | $22.59 | 1343 |
| 2025-09-09 | 22.30 | $22.38 | 1600 |
| 2025-09-08 | 22.27 | $22.36 | 8184 |
| 2025-09-05 | 22.25 | $22.22 | 12336 |
| 2025-09-04 | 22.26 | $22.25 | 1831 |
| 2025-09-03 | 22.26 | $22.26 | 1511 |
| 2025-09-02 | 22.26 | $22.25 | 331 |
| 2025-08-29 | 22.26 | $22.29 | 200 |
| 2025-08-28 | 22.25 | $22.47 | 926 |
| 2025-08-27 | 22.20 | $22.31 | 100 |
| 2025-08-26 | 22.18 | $22.45 | 428 |
| 2025-08-25 | 22.12 | $22.12 | 1037 |
| 2025-08-22 | 22.13 | $22.03 | 1200 |
| 2025-08-21 | 22.15 | $22.02 | 2166 |
| 2025-08-20 | 22.19 | $21.86 | 216 |
| 2025-08-19 | 22.26 | $21.72 | 500 |
| 2025-08-18 | 22.37 | $22.17 | 1000 |
| 2025-08-15 | 22.40 | $22.11 | 2311 |
| 2025-08-14 | 22.46 | $22.26 | 3319 |
| 2025-08-13 | 22.48 | $22.37 | 4620 |
| 2025-08-12 | 22.49 | $22.67 | 2498 |
| 2025-08-11 | 22.44 | $22.52 | 4032 |
| 2025-08-08 | 22.41 | $22.45 | 25800 |
| 2025-08-07 | 22.39 | $22.45 | 8300 |
| 2025-08-06 | 22.36 | $22.44 | 3490 |
| 2025-08-05 | 22.33 | $22.36 | 2445 |
| 2025-08-04 | 22.32 | $22.45 | 17995 |
| 2025-08-01 | 22.28 | $22.13 | 10658 |
| 2025-07-31 | 22.30 | $22.38 | 3859 |
| 2025-07-30 | 22.27 | $22.30 | 4547 |
| 2025-07-29 | 22.26 | $22.12 | 11099 |
| 2025-07-28 | 22.28 | $22.09 | 28400 |
| 2025-07-25 | 22.30 | $22.05 | 9200 |
| 2025-07-24 | 22.34 | $22.07 | 39800 |
| 2025-07-23 | 22.38 | $22.19 | 1123 |
| 2025-07-22 | 22.41 | $22.11 | 1300 |
| 2025-07-21 | 22.45 | $22.41 | 5100 |
| 2025-07-18 | 22.43 | $22.51 | 9500 |
| 2025-07-17 | 22.39 | $22.49 | 100 |
| 2025-07-16 | 22.34 | $22.53 | 62800 |
| 2025-07-15 | 22.28 | $22.51 | 10700 |
| 2025-07-14 | 22.21 | $22.41 | 531 |
| 2025-07-11 | 22.15 | $22.06 | 647 |
| 2025-07-10 | 22.15 | $21.94 | 2603 |
| 2025-07-09 | 22.18 | $22.17 | 2000 |
| 2025-07-08 | 22.16 | $22.00 | 2200 |
| 2025-07-07 | 22.18 | $22.29 | 1937 |
| 2025-07-03 | 22.13 | $22.06 | 1309 |
| 2025-07-02 | 22.13 | $21.86 | 1545 |
| 2025-07-01 | 22.16 | $21.83 | 12961 |
| 2025-06-30 | 22.21 | $22.44 | 1820 |
| 2025-06-27 | 22.13 | $22.30 | 6541 |
| 2025-06-26 | 22.07 | $22.25 | 6644 |
| 2025-06-25 | 22.01 | $22.02 | 100 |
| 2025-06-24 | 21.99 | $22.10 | 117 |
| 2025-06-23 | 21.94 | $21.97 | 20578 |
| 2025-06-20 | 21.91 | $21.85 | 216 |
| 2025-06-18 | 21.91 | $21.90 | 12646 |
| 2025-06-17 | 21.89 | $21.84 | 3541 |
| 2025-06-16 | 21.88 | $21.88 | 24800 |
| 2025-06-13 | 21.86 | $21.69 | 400 |
| 2025-06-12 | 21.87 | $21.74 | 3322 |
| 2025-06-11 | 21.88 | $21.65 | 11920 |
| 2025-06-10 | 21.90 | $21.41 | 444 |
| 2025-06-09 | 21.98 | $21.68 | 48818 |
| 2025-06-06 | 22.01 | $21.90 | 549 |
| 2025-06-05 | 22.00 | $21.81 | 5602 |
| 2025-06-04 | 22.00 | $21.86 | 1300 |
| 2025-06-03 | 21.99 | $21.94 | 12745 |
| 2025-06-02 | 21.96 | $22.08 | 1624 |
| 2025-05-30 | 21.90 | $21.80 | 200 |
| 2025-05-29 | 21.88 | $21.63 | 116 |
| 2025-05-28 | 21.89 | $21.89 | 300 |
| 2025-05-27 | 21.84 | $21.94 | 14011 |
| 2025-05-23 | 21.78 | $21.86 | 2708 |
| 2025-05-22 | 21.72 | $21.69 | 301 |
| 2025-05-21 | 21.68 | $21.86 | 10986 |
| 2025-05-20 | 21.60 | $21.89 | 1500 |
| 2025-05-19 | 21.50 | $21.83 | 300 |
| 2025-05-16 | 21.40 | $21.61 | 100 |
| 2025-05-15 | 21.32 | $21.53 | 3446 |
| 2025-05-14 | 21.25 | $21.45 | 207 |
| 2025-05-13 | 21.17 | $21.27 | 2712 |
| 2025-05-12 | 21.13 | $20.93 | 328 |
| 2025-05-09 | 21.14 | $21.07 | 800 |
| 2025-05-08 | 21.13 | $21.11 | 576 |
| 2025-05-07 | 21.11 | $21.27 | 3800 |
| 2025-05-06 | 21.05 | $21.33 | 406 |
| 2025-05-05 | 20.96 | $21.22 | 119 |
| 2025-05-02 | 20.88 | $21.22 | 5700 |
| 2025-05-01 | 20.79 | $21.00 | 4400 |
| 2025-04-30 | 20.73 | $21.01 | 15100 |
| 2025-04-29 | 20.65 | $20.99 | 321 |
| 2025-04-28 | 20.57 | $20.98 | 4500 |
| 2025-04-25 | 20.48 | $20.91 | 1231 |
| 2025-04-24 | 20.38 | $20.90 | 600 |
| 2025-04-23 | 20.27 | $20.87 | 1534 |
| 2025-04-22 | 20.16 | $20.56 | 4153 |
| 2025-04-21 | 20.09 | $20.20 | 11854 |
| 2025-04-17 | 20.08 | $20.61 | 2159 |
| 2025-04-16 | 19.99 | $20.68 | 3600 |
| 2025-04-15 | 19.87 | $20.66 | 1723 |
| 2025-04-14 | 19.74 | $20.48 | 2782 |
| 2025-04-11 | 19.62 | $20.20 | 6036 |
| 2025-04-10 | 19.55 | $19.95 | 3446 |
| 2025-04-09 | 19.53 | $19.98 | 1543 |
| 2025-04-08 | 19.49 | $19.29 | 7539 |
| 2025-04-07 | 19.60 | $19.23 | 2906 |
| 2025-04-04 | 19.74 | $19.00 | 3800 |
| 2025-04-03 | 19.96 | $19.91 | 40097 |
| 2025-04-02 | 20.02 | $20.40 | 1306 |
| 2025-04-01 | 19.99 | $20.30 | 2749 |
| 2025-03-31 | 19.98 | $20.10 | 2749 |
| 2025-03-28 | 20.01 | $20.10 | 2749 |
| 2025-03-27 | 20.05 | $20.28 | 2749 |
| 2025-03-26 | 20.07 | $20.43 | 7200 |
| 2025-03-25 | 20.05 | $20.77 | 10402 |
| 2025-03-24 | 19.97 | $20.65 | 2749 |
| 2025-03-21 | 19.90 | $20.35 | 10402 |
| 2025-03-20 | 19.89 | $20.32 | 10402 |
| 2025-03-19 | 19.89 | $20.38 | 10402 |
| 2025-03-18 | 19.88 | $20.07 | 10402 |
| 2025-03-17 | 19.94 | $20.31 | 22400 |
| 2025-03-14 | 19.96 | $20.14 | 3100 |
| 2025-03-13 | 20.03 | $19.64 | 4200 |
| 2025-03-12 | 20.22 | $20.03 | 12400 |
| 2025-03-11 | 20.36 | $19.73 | 10402 |
| 2025-03-10 | 20.59 | $19.30 | 2749 |
| 2025-03-07 | 20.96 | $20.12 | 10402 |
| 2025-03-06 | 21.22 | $20.29 | 1026 |
| 2025-03-05 | 21.48 | $21.20 | 10402 |
| 2025-03-04 | 21.60 | $20.92 | 9600 |
| 2025-03-03 | 21.80 | $21.12 | 1145 |
| 2025-02-28 | 21.99 | $21.56 | 925 |
| 2025-02-27 | 22.12 | $21.22 | 2000 |
| 2025-02-26 | 22.34 | $21.67 | 3650 |
| 2025-02-25 | 22.51 | $21.29 | 10402 |
| 2025-02-24 | 22.79 | $21.58 | 10402 |
| 2025-02-21 | 23.05 | $22.02 | 5584 |
| 2025-02-20 | 23.25 | $22.81 | 1047 |
| 2025-02-19 | 23.33 | $23.21 | 17400 |
| 2025-02-18 | 23.33 | $23.42 | 10402 |
| 2025-02-14 | 23.28 | $23.36 | 500 |
| 2025-02-13 | 23.24 | $23.26 | 10402 |
| 2025-02-12 | 23.22 | $23.19 | 10402 |
| 2025-02-11 | 23.20 | $23.08 | 10402 |
| 2025-02-10 | 23.20 | $23.44 | 10579 |
| 2025-02-07 | 23.12 | $23.34 | 10402 |
| 2025-02-06 | 23.05 | $23.42 | 10402 |
| 2025-02-05 | 22.96 | $23.28 | 10449 |
| 2025-02-04 | 22.87 | $23.12 | 3191 |
| 2025-02-03 | 22.81 | $22.89 | 3378 |
| 2025-01-31 | 22.78 | $22.82 | 272 |
| 2025-01-30 | 22.77 | $22.95 | 1212 |
| 2025-01-29 | 22.72 | $22.68 | 2085 |
| 2025-01-28 | 22.72 | $22.51 | 3500 |
| 2025-01-27 | 22.76 | $22.00 | 1631 |
| 2025-01-24 | 22.91 | $23.19 | 4375 |
| 2025-01-23 | 22.83 | $23.29 | 8036 |
| 2025-01-22 | 22.72 | $23.32 | 12198 |
| 2025-01-21 | 22.59 | $23.20 | 1245 |
| 2025-01-17 | 22.46 | $22.72 | 5128 |
| 2025-01-16 | 22.41 | $22.67 | 8330 |
| 2025-01-15 | 22.36 | $22.64 | 8330 |
| 2025-01-14 | 22.31 | $22.19 | 8330 |
| 2025-01-13 | 22.34 | $21.88 | 14600 |
| 2025-01-10 | 22.45 | $22.33 | 218 |
| 2025-01-08 | 22.48 | $22.54 | 8330 |
| 2025-01-07 | 22.48 | $22.50 | 8330 |
| 2025-01-06 | 22.48 | $22.84 | 36279 |
| 2025-01-03 | 22.40 | $22.67 | 8330 |
| 2025-01-02 | 22.36 | $22.31 | 8330 |
| 2024-12-31 | 22.38 | $22.01 | 8330 |
| 2024-12-30 | 22.47 | $22.24 | 8330 |
| 2024-12-27 | 22.53 | $22.27 | 8330 |
| 2024-12-26 | 22.59 | $22.61 | 8330 |
| 2024-12-24 | 22.59 | $22.43 | 5453 |
| 2024-12-23 | 22.62 | $22.20 | 6095 |
| 2024-12-20 | 22.71 | $22.28 | 8330 |
| 2024-12-19 | 22.80 | $21.94 | 800 |
| 2024-12-18 | 22.97 | $21.85 | 1947 |
| 2024-12-17 | 23.19 | $22.68 | 1410 |
| 2024-12-16 | 23.26 | $23.24 | 5948 |
| 2024-12-13 | 23.23 | $22.90 | 1900 |
| 2024-12-12 | 23.27 | $22.84 | 200 |
| 2024-12-11 | 23.32 | $22.99 | 600 |
| 2024-12-10 | 23.34 | $22.57 | 200 |
| 2024-12-09 | 23.46 | $22.71 | 2900 |
| 2024-12-06 | 23.56 | $23.56 | 800 |
| 2024-12-05 | 23.49 | $23.45 | 400 |
| 2024-12-04 | 23.43 | $23.42 | 300 |
| 2024-12-03 | 23.37 | $23.23 | 200 |
| 2024-12-02 | 23.33 | $23.12 | 45800 |
| 2024-11-29 | 23.31 | $23.38 | 200 |
| 2024-11-27 | 23.23 | $23.19 | 300 |
| 2024-11-26 | 23.17 | $23.44 | 300 |
| 2024-11-25 | 23.04 | $23.13 | 100 |
| 2024-11-22 | 22.95 | $23.30 | 1900 |
| 2024-11-21 | 22.82 | $23.12 | 800 |
| 2024-11-20 | 22.69 | $22.79 | 300 |
| 2024-11-19 | 22.61 | $22.81 | 600 |
| 2024-11-18 | 22.51 | $22.47 | 300 |
| 2024-11-15 | 22.47 | $22.29 | 1000 |
| 2024-11-14 | 22.45 | $22.37 | 800 |
| 2024-11-13 | 22.41 | $22.62 | 100 |
| 2024-11-12 | 22.30 | $22.82 | 5900 |
| 2024-11-11 | 22.14 | $22.94 | 4200 |
| 2024-11-08 | 21.92 | $22.74 | 1600 |
| 2024-11-07 | 21.70 | $22.34 | 200 |
| 2024-11-06 | 21.54 | $22.11 | 400 |
| 2024-11-05 | 21.39 | $21.53 | 100 |
| 2024-11-04 | 21.34 | $21.08 | 100 |
| 2024-11-01 | 21.38 | $21.17 | 200 |
| 2024-10-31 | 21.41 | $21.29 | 500 |
| 2024-10-30 | 21.41 | $21.54 | 100 |
| 2024-10-29 | 21.36 | $21.48 | 300 |
| 2024-10-28 | 21.31 | $21.18 | 18200 |
| 2024-10-25 | 21.32 | $21.08 | 1500 |
| 2024-10-24 | 21.35 | $21.16 | 600 |
| 2024-10-23 | 21.36 | $21.14 | 9400 |
| 2024-10-22 | 21.38 | $21.24 | 11600 |
| 2024-10-21 | 21.38 | $21.26 | 1200 |
| 2024-10-18 | 21.37 | $21.33 | 100 |
| 2024-10-17 | 21.35 | $21.31 | 100 |
| 2024-10-16 | 21.33 | $21.44 | 300 |
| 2024-10-15 | 21.27 | $21.27 | 100 |
| 2024-10-14 | 21.24 | $21.42 | 1000 |
| 2024-10-11 | 21.17 | $21.31 | 2000 |
| 2024-10-10 | 21.11 | $21.02 | — |
| 2024-10-09 | 21.10 | $21.14 | 3000 |
| 2024-10-08 | 21.06 | $21.17 | 1000 |
| 2024-10-07 | 21.01 | $20.92 | 100 |
| 2024-10-04 | 21.00 | $21.05 | 8300 |
| 2024-10-03 | 20.96 | $20.93 | 10200 |
| 2024-10-02 | 20.94 | $20.92 | — |
| 2024-10-01 | 20.91 | $20.86 | 100 |
| 2024-09-30 | 20.89 | $20.86 | 4500 |
| 2024-09-27 | 20.87 | $20.68 | 100 |
| 2024-09-26 | 20.88 | $20.67 | 5000 |
| 2024-09-25 | 20.89 | $20.92 | — |
| 2024-09-24 | 20.85 | $20.95 | 100 |
| 2024-09-23 | 20.80 | $21.02 | 9600 |
| 2024-09-20 | 20.72 | $20.95 | 700 |
| 2024-09-19 | 20.64 | $20.88 | 100 |
| 2024-09-18 | 20.56 | $20.68 | 400 |
| 2024-09-17 | 20.51 | $20.62 | 100 |
| 2024-09-16 | 20.46 | $20.69 | 3000 |
| 2024-09-13 | 20.39 | $20.59 | 1800 |
| 2024-09-12 | 20.33 | $20.39 | 3100 |
| 2024-09-11 | 20.30 | $20.20 | 100 |
| 2024-09-10 | 20.30 | $20.14 | 1500 |
| 2024-09-09 | 20.32 | $20.17 | 500 |
| 2024-09-06 | 20.33 | $19.94 | 2300 |
| 2024-09-05 | 20.39 | $20.22 | 6400 |
| 2024-09-04 | 20.40 | $20.34 | 11600 |
| 2024-09-03 | 20.38 | $20.40 | 9700 |
| 2024-08-30 | 20.35 | $20.60 | 20800 |
| 2024-08-29 | 20.27 | $20.50 | 10900 |
| 2024-08-28 | 20.20 | $20.44 | 5500 |
| 2024-08-27 | 20.12 | $20.49 | 12000 |
| 2024-08-26 | 20.03 | $20.50 | 23800 |
| 2024-08-23 | 19.91 | $20.49 | 5800 |
| 2024-08-22 | 19.78 | $20.22 | 3100 |
| 2024-08-21 | 19.68 | $20.22 | 6200 |
| 2024-08-20 | 19.57 | $20.03 | 13500 |
| 2024-08-19 | 19.48 | $20.09 | 4700 |
| 2024-08-16 | 19.36 | $19.93 | 100 |
| 2024-08-15 | 19.26 | $19.76 | 100 |
| 2024-08-14 | 19.18 | $19.58 | 100 |
| 2024-08-13 | 19.13 | $19.49 | 300 |
| 2024-08-12 | 19.09 | $19.33 | 800 |
| 2024-08-09 | 19.08 | $19.40 | — |
| 2024-08-08 | 19.05 | $19.17 | 300 |
| 2024-08-07 | 19.07 | $18.88 | 100 |
| 2024-08-06 | 19.15 | $18.90 | 100 |
| 2024-08-05 | 19.25 | $18.66 | 100 |
| 2024-08-02 | 19.42 | $19.01 | 400 |
| 2024-08-01 | 19.54 | $19.58 | 1300 |
| 2024-07-31 | 19.56 | $19.59 | 2200 |
| 2024-07-30 | 19.58 | $19.33 | 700 |
| 2024-07-29 | 19.67 | $19.52 | 200 |
| 2024-07-26 | 19.73 | $19.74 | 200 |
| 2024-07-25 | 19.75 | $19.42 | 100 |
| 2024-07-24 | 19.85 | $19.52 | 100 |
| 2024-07-23 | 19.94 | $20.00 | 800 |
| 2024-07-22 | 19.95 | $19.83 | 1200 |
| 2024-07-19 | 19.99 | $19.58 | 100 |
| 2024-07-18 | 20.10 | $19.60 | 100 |
| 2024-07-17 | 20.22 | $19.79 | 200 |
| 2024-07-16 | 20.31 | $20.50 | 200 |
| 2024-07-15 | 20.28 | $20.47 | 16800 |
| 2024-07-12 | 20.24 | $20.25 | 100 |
| 2024-07-11 | 20.25 | $20.15 | 100 |
| 2024-07-10 | 20.28 | $20.42 | 15500 |
| 2024-07-09 | 20.26 | $20.33 | 200 |
| 2024-07-08 | 20.25 | $20.39 | 800 |
| 2024-07-05 | 20.23 | $20.34 | 100 |
| 2024-07-03 | 20.22 | $20.38 | 200 |
| 2024-07-02 | 20.20 | $20.18 | 600 |
| 2024-07-01 | 20.22 | $20.14 | 2800 |
| 2024-06-28 | 20.25 | $20.15 | 600 |
| 2024-06-27 | 20.29 | $20.22 | 600 |
| 2024-06-26 | 20.31 | $20.18 | 6600 |
| 2024-06-25 | 20.35 | $20.40 | 300 |
| 2024-06-24 | 20.35 | $20.05 | 800 |
| 2024-06-21 | 20.43 | $20.10 | 200 |
| 2024-06-20 | 20.50 | $20.29 | 300 |
| 2024-06-18 | 20.55 | $20.66 | 3000 |
| 2024-06-17 | 20.52 | $20.39 | 1700 |
| 2024-06-14 | 20.56 | $20.27 | 15300 |
| 2024-06-13 | 20.62 | $20.54 | 2200 |
| 2024-06-12 | 20.63 | $20.55 | 600 |
| 2024-06-11 | 20.64 | $20.26 | 100 |
| 2024-06-10 | 20.72 | $20.35 | 10100 |
| 2024-06-07 | 20.79 | $20.13 | 100 |
| 2024-06-06 | 20.91 | $20.34 | 200 |
| 2024-06-05 | 21.01 | $20.72 | 1800 |
| 2024-06-04 | 21.05 | $20.24 | 6800 |
| 2024-06-03 | 21.19 | $20.61 | 100 |
| 2024-05-31 | 21.27 | $20.92 | 1500 |
| 2024-05-30 | 21.30 | $21.28 | 900 |
| 2024-05-29 | 21.26 | $21.28 | 300 |
| 2024-05-28 | 21.21 | $21.41 | 2800 |
| 2024-05-24 | 21.11 | $21.36 | 1400 |
| 2024-05-23 | 21.02 | $20.93 | 5100 |
| 2024-05-22 | 20.99 | $21.03 | 2900 |
| 2024-05-21 | 20.94 | $21.28 | 1000 |
| 2024-05-20 | 20.82 | $21.18 | 700 |
| 2024-05-17 | 20.70 | $20.99 | 1900 |
| 2024-05-16 | 20.61 | $20.78 | 2900 |
| 2024-05-15 | 20.54 | $21.04 | 700 |
| 2024-05-14 | 20.40 | $20.59 | 2900 |
| 2024-05-13 | 20.33 | $20.50 | 1500 |
| 2024-05-10 | 20.27 | $20.72 | 4200 |
| 2024-05-09 | 20.16 | $20.63 | 1600 |
| 2024-05-08 | 20.04 | $20.55 | 400 |
| 2024-05-07 | 19.92 | $20.54 | 1100 |
| 2024-05-06 | 19.78 | $20.42 | 31000 |
| 2024-05-03 | 19.65 | $20.16 | 400 |
| 2024-05-02 | 19.55 | $19.80 | 900 |
| 2024-05-01 | 19.51 | $19.49 | 100 |
| 2024-04-30 | 19.54 | $19.57 | 100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
25.86
2026-07-17
Close Price
$25.82
Vol: 500
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.88
Average
22.78
Maximum
27.44
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.86 | $25.82 | 500 |
| 2026-07-16 | 25.94 | $25.61 | 438 |
| 2026-07-15 | 26.12 | $25.98 | 300 |
| 2026-07-14 | 26.21 | $26.26 | 200 |
| 2026-07-13 | 26.24 | $26.12 | 2200 |
| 2026-07-10 | 26.33 | $26.35 | 100 |
| 2026-07-09 | 26.36 | $26.47 | 1319 |
| 2026-07-08 | 26.36 | $26.31 | 742 |
| 2026-07-07 | 26.42 | $26.36 | 100 |
| 2026-07-06 | 26.48 | $26.62 | 718 |
| 2026-07-02 | 26.48 | $26.46 | 103 |
| 2026-07-01 | 26.52 | $26.61 | 44717 |
| 2026-06-30 | 26.53 | $26.80 | 100 |
| 2026-06-29 | 26.48 | $26.55 | 100 |
| 2026-06-26 | 26.51 | $26.35 | 100 |
| 2026-06-25 | 26.60 | $26.54 | 400 |
| 2026-06-24 | 26.66 | $26.41 | 1701 |
| 2026-06-23 | 26.78 | $26.82 | 355 |
| 2026-06-22 | 26.79 | $26.99 | 108 |
| 2026-06-18 | 26.75 | $26.79 | 4544 |
| 2026-06-17 | 26.77 | $26.78 | 400 |
| 2026-06-16 | 26.79 | $26.74 | 1300 |
| 2026-06-15 | 26.84 | $27.07 | 718 |
| 2026-06-12 | 26.79 | $27.11 | 100 |
| 2026-06-11 | 26.72 | $26.98 | 1041 |
| 2026-06-10 | 26.68 | $26.39 | 924 |
| 2026-06-09 | 26.82 | $26.51 | 1724 |
| 2026-06-08 | 26.95 | $26.51 | 1646 |
| 2026-06-05 | 27.10 | $26.56 | 2444 |
| 2026-06-04 | 27.28 | $27.24 | 2429 |
| 2026-06-03 | 27.28 | $27.14 | 4128 |
| 2026-06-02 | 27.30 | $27.21 | 800 |
| 2026-06-01 | 27.31 | $26.91 | 233 |
| 2026-05-29 | 27.41 | $27.19 | 48347 |
| 2026-05-28 | 27.44 | $27.37 | 1400 |
| 2026-05-27 | 27.41 | $27.39 | 719 |
| 2026-05-26 | 27.37 | $27.56 | 2742 |
| 2026-05-22 | 27.26 | $27.15 | 1236 |
| 2026-05-21 | 27.25 | $27.18 | 7826 |
| 2026-05-20 | 27.23 | $27.13 | 4303 |
| 2026-05-19 | 27.21 | $26.78 | 207 |
| 2026-05-18 | 27.29 | $26.82 | 1300 |
| 2026-05-15 | 27.37 | $26.90 | 108 |
| 2026-05-14 | 27.44 | $27.54 | 139 |
| 2026-05-13 | 27.31 | $27.51 | 2208 |
| 2026-05-12 | 27.16 | $27.32 | 300 |
| 2026-05-11 | 27.03 | $27.26 | 2000 |
| 2026-05-08 | 26.89 | $26.84 | 1819 |
| 2026-05-07 | 26.84 | $26.56 | 1460 |
| 2026-05-06 | 26.86 | $27.27 | 216 |
| 2026-05-05 | 26.66 | $26.90 | 200 |
| 2026-05-04 | 26.52 | $26.47 | 5520 |
| 2026-05-01 | 26.49 | $26.57 | 109 |
| 2026-04-30 | 26.41 | $26.56 | 443 |
| 2026-04-29 | 26.32 | $26.04 | 308 |
| 2026-04-28 | 26.36 | $26.11 | 2439 |
| 2026-04-27 | 26.40 | $26.36 | 13500 |
| 2026-04-24 | 26.35 | $26.23 | 2200 |
| 2026-04-23 | 26.33 | $26.19 | 1809 |
| 2026-04-22 | 26.32 | $25.98 | 1300 |
| 2026-04-21 | 26.36 | $25.79 | 400 |
| 2026-04-20 | 26.47 | $26.17 | 200 |
| 2026-04-17 | 26.47 | $26.42 | 2400 |
| 2026-04-16 | 26.39 | $26.26 | 625 |
| 2026-04-15 | 26.34 | $26.29 | 300 |
| 2026-04-14 | 26.26 | $26.54 | 234 |
| 2026-04-13 | 26.08 | $26.49 | 400 |
| 2026-04-10 | 25.86 | $26.50 | 5755 |
| 2026-04-09 | 25.60 | $26.34 | 2000 |
| 2026-04-08 | 25.32 | $26.16 | 500 |
| 2026-04-07 | 25.04 | $25.43 | 104 |
| 2026-04-06 | 24.93 | $25.29 | 2300 |
| 2026-04-02 | 24.84 | $25.35 | 122 |
| 2026-04-01 | 24.72 | $25.22 | 1021 |
| 2026-03-31 | 24.61 | $24.94 | 760 |
| 2026-03-30 | 24.57 | $24.21 | 789 |
| 2026-03-27 | 24.76 | $24.72 | 42600 |
| 2026-03-26 | 24.84 | $24.77 | 800 |
| 2026-03-25 | 24.92 | $25.39 | 200 |
| 2026-03-24 | 24.82 | $25.20 | 339 |
| 2026-03-23 | 24.77 | $24.87 | 5505 |
| 2026-03-20 | 24.82 | $24.40 | 4050 |
| 2026-03-19 | 25.03 | $25.13 | 3100 |
| 2026-03-18 | 25.05 | $25.11 | 337 |
| 2026-03-17 | 25.10 | $25.32 | 2300 |
| 2026-03-16 | 25.09 | $25.18 | 2000 |
| 2026-03-13 | 25.13 | $24.83 | 500 |
| 2026-03-12 | 25.28 | $25.08 | 8983 |
| 2026-03-11 | 25.40 | $25.46 | 2349 |
| 2026-03-10 | 25.43 | $25.49 | 4600 |
| 2026-03-09 | 25.45 | $25.27 | 1163 |
| 2026-03-06 | 25.54 | $24.81 | 26530 |
| 2026-03-05 | 25.81 | $25.24 | 1100 |
| 2026-03-04 | 26.00 | $25.78 | 3420 |
| 2026-03-03 | 26.05 | $25.48 | 2516 |
| 2026-03-02 | 26.21 | $26.20 | 2200 |
| 2026-02-27 | 26.17 | $25.95 | 1500 |
| 2026-02-26 | 26.19 | $26.25 | 3247 |
| 2026-02-25 | 26.12 | $26.41 | 2221 |
| 2026-02-24 | 25.98 | $26.30 | 1323 |
| 2026-02-23 | 25.84 | $25.98 | 16600 |
| 2026-02-20 | 25.77 | $25.92 | 8806 |
| 2026-02-19 | 25.70 | $25.81 | 9500 |
| 2026-02-18 | 25.65 | $25.70 | 12105 |
| 2026-02-17 | 25.62 | $25.66 | 201 |
| 2026-02-13 | 25.59 | $25.62 | 610 |
| 2026-02-12 | 25.56 | $25.32 | 116 |
| 2026-02-11 | 25.62 | $25.66 | 500 |
| 2026-02-10 | 25.58 | $25.48 | 641 |
| 2026-02-09 | 25.58 | $25.80 | 2700 |
| 2026-02-06 | 25.48 | $25.36 | 2640 |
| 2026-02-05 | 25.50 | $24.54 | 3415 |
| 2026-02-04 | 25.77 | $24.84 | 1100 |
| 2026-02-03 | 26.00 | $25.94 | 1425 |
| 2026-02-02 | 25.93 | $25.33 | 707 |
| 2026-01-30 | 26.03 | $25.13 | 1001 |
| 2026-01-29 | 26.20 | $26.06 | 1200 |
| 2026-01-28 | 26.11 | $26.10 | 1500 |
| 2026-01-27 | 25.97 | $26.01 | 309 |
| 2026-01-26 | 25.82 | $25.54 | 505 |
| 2026-01-23 | 25.77 | $25.66 | 1400 |
| 2026-01-22 | 25.66 | $25.74 | 2209 |
| 2026-01-21 | 25.50 | $25.58 | 2900 |
| 2026-01-20 | 25.34 | $25.45 | 101500 |
| 2026-01-16 | 25.17 | $25.36 | 430 |
| 2026-01-15 | 24.99 | $25.18 | 6000 |
| 2026-01-14 | 24.82 | $24.94 | 534 |
| 2026-01-13 | 24.69 | $24.92 | 1606 |
| 2026-01-12 | 24.52 | $24.81 | 2431 |
| 2026-01-09 | 24.34 | $24.48 | 301 |
| 2026-01-08 | 24.22 | $24.17 | 131 |
| 2026-01-07 | 24.17 | $24.34 | 139 |
| 2026-01-06 | 24.05 | $24.43 | 1000 |
| 2026-01-05 | 23.87 | $24.19 | 900 |
| 2026-01-02 | 23.73 | $23.76 | 713 |
| 2025-12-31 | 23.69 | $23.48 | 100 |
| 2025-12-30 | 23.73 | $23.60 | 100 |
| 2025-12-29 | 23.73 | $23.65 | 100 |
| 2025-12-26 | 23.72 | $23.83 | 1019 |
| 2025-12-24 | 23.64 | $23.94 | 100 |
| 2025-12-23 | 23.51 | $23.92 | 400 |
| 2025-12-22 | 23.35 | $23.82 | 900 |
| 2025-12-19 | 23.20 | $23.44 | 800 |
| 2025-12-18 | 23.13 | $23.01 | 2217 |
| 2025-12-17 | 23.18 | $22.66 | 2900 |
| 2025-12-16 | 23.36 | $23.12 | 91103 |
| 2025-12-15 | 23.42 | $23.18 | 100 |
| 2025-12-12 | 23.49 | $23.26 | 113 |
| 2025-12-11 | 23.54 | $23.70 | 2500 |
| 2025-12-10 | 23.46 | $23.58 | 1532 |
| 2025-12-09 | 23.39 | $23.56 | 142 |
| 2025-12-08 | 23.32 | $23.45 | 1700 |
| 2025-12-05 | 23.27 | $23.37 | 2400 |
| 2025-12-04 | 23.24 | $23.59 | 5408 |
| 2025-12-03 | 23.13 | $23.26 | 9116 |
| 2025-12-02 | 23.09 | $23.19 | 300 |
| 2025-12-01 | 23.08 | $23.28 | 100 |
| 2025-11-28 | 23.03 | $23.62 | 132 |
| 2025-11-26 | 22.87 | $23.44 | 548 |
| 2025-11-25 | 22.73 | $23.23 | 3600 |
| 2025-11-24 | 22.63 | $23.14 | 540 |
| 2025-11-21 | 22.54 | $22.40 | 535 |
| 2025-11-20 | 22.68 | $22.35 | 500 |
| 2025-11-19 | 22.87 | $23.05 | 510 |
| 2025-11-18 | 22.88 | $22.92 | 1542 |
| 2025-11-17 | 22.94 | $22.83 | 3125 |
| 2025-11-14 | 23.04 | $22.92 | 3200 |
| 2025-11-13 | 23.14 | $22.73 | 2325 |
| 2025-11-12 | 23.33 | $23.44 | 1300 |
| 2025-11-11 | 23.34 | $23.43 | 18235 |
| 2025-11-10 | 23.35 | $23.61 | 900 |
| 2025-11-07 | 23.32 | $23.21 | 1200 |
| 2025-11-06 | 23.40 | $23.04 | 1300 |
| 2025-11-05 | 23.56 | $23.39 | 2600 |
| 2025-11-04 | 23.64 | $23.20 | 3200 |
| 2025-11-03 | 23.80 | $23.76 | 600 |
| 2025-10-31 | 23.82 | $23.86 | 109 |
| 2025-10-30 | 23.81 | $23.79 | 6600 |
| 2025-10-29 | 23.82 | $23.96 | 4429 |
| 2025-10-28 | 23.78 | $23.80 | 1400 |
| 2025-10-27 | 23.77 | $23.79 | 9936 |
| 2025-10-24 | 23.77 | $23.81 | 2000 |
| 2025-10-23 | 23.76 | $23.46 | 1303 |
| 2025-10-22 | 23.86 | $23.09 | 7700 |
| 2025-10-21 | 24.10 | $23.43 | 440 |
| 2025-10-20 | 24.27 | $23.94 | 3100 |
| 2025-10-17 | 24.32 | $23.69 | 2655 |
| 2025-10-16 | 24.45 | $24.19 | 5333 |
| 2025-10-15 | 24.44 | $24.58 | 11940 |
| 2025-10-14 | 24.30 | $24.45 | 13900 |
| 2025-10-13 | 24.17 | $24.41 | 1911 |
| 2025-10-10 | 24.01 | $23.68 | 1100 |
| 2025-10-09 | 24.04 | $24.15 | 2118 |
| 2025-10-08 | 23.92 | $24.13 | 10400 |
| 2025-10-07 | 23.78 | $23.79 | 1840 |
| 2025-10-06 | 23.71 | $23.80 | 2523 |
| 2025-10-03 | 23.61 | $23.46 | 900 |
| 2025-10-02 | 23.60 | $23.50 | 2700 |
| 2025-10-01 | 23.56 | $23.42 | 1201 |
| 2025-09-30 | 23.54 | $23.44 | 224 |
| 2025-09-29 | 23.50 | $23.43 | 138 |
| 2025-09-26 | 23.44 | $23.31 | 100 |
| 2025-09-25 | 23.41 | $23.20 | 2100 |
| 2025-09-24 | 23.40 | $23.22 | 200 |
| 2025-09-23 | 23.38 | $23.65 | 4500 |
| 2025-09-22 | 23.21 | $23.57 | 420 |
| 2025-09-19 | 23.02 | $23.40 | 930 |
| 2025-09-18 | 22.84 | $23.09 | 300 |
| 2025-09-17 | 22.71 | $22.73 | 495 |
| 2025-09-16 | 22.67 | $22.66 | 300 |
| 2025-09-15 | 22.64 | $22.88 | 500 |
| 2025-09-12 | 22.54 | $22.74 | 6756 |
| 2025-09-11 | 22.45 | $22.63 | 2100 |
| 2025-09-10 | 22.37 | $22.59 | 1343 |
| 2025-09-09 | 22.29 | $22.38 | 1600 |
| 2025-09-08 | 22.26 | $22.36 | 8184 |
| 2025-09-05 | 22.23 | $22.22 | 12336 |
| 2025-09-04 | 22.24 | $22.25 | 1831 |
| 2025-09-03 | 22.24 | $22.26 | 1511 |
| 2025-09-02 | 22.23 | $22.25 | 331 |
| 2025-08-29 | 22.23 | $22.29 | 200 |
| 2025-08-28 | 22.22 | $22.47 | 926 |
| 2025-08-27 | 22.14 | $22.31 | 100 |
| 2025-08-26 | 22.10 | $22.45 | 428 |
| 2025-08-25 | 22.01 | $22.12 | 1037 |
| 2025-08-22 | 22.00 | $22.03 | 1200 |
| 2025-08-21 | 22.03 | $22.02 | 2166 |
| 2025-08-20 | 22.06 | $21.86 | 216 |
| 2025-08-19 | 22.15 | $21.72 | 500 |
| 2025-08-18 | 22.31 | $22.17 | 1000 |
| 2025-08-15 | 22.36 | $22.11 | 2311 |
| 2025-08-14 | 22.44 | $22.26 | 3319 |
| 2025-08-13 | 22.48 | $22.37 | 4620 |
| 2025-08-12 | 22.50 | $22.67 | 2498 |
| 2025-08-11 | 22.43 | $22.52 | 4032 |
| 2025-08-08 | 22.39 | $22.45 | 25800 |
| 2025-08-07 | 22.37 | $22.45 | 8300 |
| 2025-08-06 | 22.33 | $22.44 | 3490 |
| 2025-08-05 | 22.29 | $22.36 | 2445 |
| 2025-08-04 | 22.27 | $22.45 | 17995 |
| 2025-08-01 | 22.21 | $22.13 | 10658 |
| 2025-07-31 | 22.24 | $22.38 | 3859 |
| 2025-07-30 | 22.20 | $22.30 | 4547 |
| 2025-07-29 | 22.17 | $22.12 | 11099 |
| 2025-07-28 | 22.19 | $22.09 | 28400 |
| 2025-07-25 | 22.23 | $22.05 | 9200 |
| 2025-07-24 | 22.29 | $22.07 | 39800 |
| 2025-07-23 | 22.36 | $22.19 | 1123 |
| 2025-07-22 | 22.40 | $22.11 | 1300 |
| 2025-07-21 | 22.47 | $22.41 | 5100 |
| 2025-07-18 | 22.46 | $22.51 | 9500 |
| 2025-07-17 | 22.41 | $22.49 | 100 |
| 2025-07-16 | 22.35 | $22.53 | 62800 |
| 2025-07-15 | 22.27 | $22.51 | 10700 |
| 2025-07-14 | 22.18 | $22.41 | 531 |
| 2025-07-11 | 22.09 | $22.06 | 647 |
| 2025-07-10 | 22.10 | $21.94 | 2603 |
| 2025-07-09 | 22.15 | $22.17 | 2000 |
| 2025-07-08 | 22.13 | $22.00 | 2200 |
| 2025-07-07 | 22.15 | $22.29 | 1937 |
| 2025-07-03 | 22.09 | $22.06 | 1309 |
| 2025-07-02 | 22.09 | $21.86 | 1545 |
| 2025-07-01 | 22.15 | $21.83 | 12961 |
| 2025-06-30 | 22.23 | $22.44 | 1820 |
| 2025-06-27 | 22.13 | $22.30 | 6541 |
| 2025-06-26 | 22.05 | $22.25 | 6644 |
| 2025-06-25 | 21.97 | $22.02 | 100 |
| 2025-06-24 | 21.94 | $22.10 | 117 |
| 2025-06-23 | 21.88 | $21.97 | 20578 |
| 2025-06-20 | 21.85 | $21.85 | 216 |
| 2025-06-18 | 21.84 | $21.90 | 12646 |
| 2025-06-17 | 21.82 | $21.84 | 3541 |
| 2025-06-16 | 21.80 | $21.88 | 24800 |
| 2025-06-13 | 21.77 | $21.69 | 400 |
| 2025-06-12 | 21.80 | $21.74 | 3322 |
| 2025-06-11 | 21.81 | $21.65 | 11920 |
| 2025-06-10 | 21.85 | $21.41 | 444 |
| 2025-06-09 | 21.97 | $21.68 | 48818 |
| 2025-06-06 | 22.04 | $21.90 | 549 |
| 2025-06-05 | 22.04 | $21.81 | 5602 |
| 2025-06-04 | 22.06 | $21.86 | 1300 |
| 2025-06-03 | 22.08 | $21.94 | 12745 |
| 2025-06-02 | 22.06 | $22.08 | 1624 |
| 2025-05-30 | 21.99 | $21.80 | 200 |
| 2025-05-29 | 21.99 | $21.63 | 116 |
| 2025-05-28 | 22.04 | $21.89 | 300 |
| 2025-05-27 | 22.01 | $21.94 | 14011 |
| 2025-05-23 | 21.96 | $21.86 | 2708 |
| 2025-05-22 | 21.91 | $21.69 | 301 |
| 2025-05-21 | 21.89 | $21.86 | 10986 |
| 2025-05-20 | 21.82 | $21.89 | 1500 |
| 2025-05-19 | 21.71 | $21.83 | 300 |
| 2025-05-16 | 21.59 | $21.61 | 100 |
| 2025-05-15 | 21.51 | $21.53 | 3446 |
| 2025-05-14 | 21.44 | $21.45 | 207 |
| 2025-05-13 | 21.36 | $21.27 | 2712 |
| 2025-05-12 | 21.33 | $20.93 | 328 |
| 2025-05-09 | 21.39 | $21.07 | 800 |
| 2025-05-08 | 21.41 | $21.11 | 576 |
| 2025-05-07 | 21.41 | $21.27 | 3800 |
| 2025-05-06 | 21.37 | $21.33 | 406 |
| 2025-05-05 | 21.28 | $21.22 | 119 |
| 2025-05-02 | 21.21 | $21.22 | 5700 |
| 2025-05-01 | 21.12 | $21.00 | 4400 |
| 2025-04-30 | 21.07 | $21.01 | 15100 |
| 2025-04-29 | 21.00 | $20.99 | 321 |
| 2025-04-28 | 20.92 | $20.98 | 4500 |
| 2025-04-25 | 20.82 | $20.91 | 1231 |
| 2025-04-24 | 20.72 | $20.90 | 600 |
| 2025-04-23 | 20.59 | $20.87 | 1534 |
| 2025-04-22 | 20.45 | $20.56 | 4153 |
| 2025-04-21 | 20.36 | $20.20 | 11854 |
| 2025-04-17 | 20.38 | $20.61 | 2159 |
| 2025-04-16 | 20.26 | $20.68 | 3600 |
| 2025-04-15 | 20.09 | $20.66 | 1723 |
| 2025-04-14 | 19.90 | $20.48 | 2782 |
| 2025-04-11 | 19.73 | $20.20 | 6036 |
| 2025-04-10 | 19.61 | $19.95 | 3446 |
| 2025-04-09 | 19.54 | $19.98 | 1543 |
| 2025-04-08 | 19.46 | $19.29 | 7539 |
| 2025-04-07 | 19.59 | $19.23 | 2906 |
| 2025-04-04 | 19.77 | $19.00 | 3800 |
| 2025-04-03 | 20.07 | $19.91 | 40097 |
| 2025-04-02 | 20.14 | $20.40 | 1306 |
| 2025-04-01 | 20.09 | $20.30 | 2749 |
| 2025-03-31 | 20.06 | $20.10 | 2749 |
| 2025-03-28 | 20.08 | $20.10 | 2749 |
| 2025-03-27 | 20.12 | $20.28 | 2749 |
| 2025-03-26 | 20.12 | $20.43 | 7200 |
| 2025-03-25 | 20.08 | $20.77 | 10402 |
| 2025-03-24 | 19.92 | $20.65 | 2749 |
| 2025-03-21 | 19.78 | $20.35 | 10402 |
| 2025-03-20 | 19.71 | $20.32 | 10402 |
| 2025-03-19 | 19.64 | $20.38 | 10402 |
| 2025-03-18 | 19.55 | $20.07 | 10402 |
| 2025-03-17 | 19.56 | $20.31 | 22400 |
| 2025-03-14 | 19.50 | $20.14 | 3100 |
| 2025-03-13 | 19.50 | $19.64 | 4200 |
| 2025-03-12 | 19.67 | $20.03 | 12400 |
| 2025-03-11 | 19.78 | $19.73 | 10402 |
| 2025-03-10 | 20.01 | $19.30 | 2749 |
| 2025-03-07 | 20.46 | $20.12 | 10402 |
| 2025-03-06 | 20.75 | $20.29 | 1026 |
| 2025-03-05 | 21.06 | $21.20 | 10402 |
| 2025-03-04 | 21.16 | $20.92 | 9600 |
| 2025-03-03 | 21.38 | $21.12 | 1145 |
| 2025-02-28 | 21.60 | $21.56 | 925 |
| 2025-02-27 | 21.74 | $21.22 | 2000 |
| 2025-02-26 | 22.02 | $21.67 | 3650 |
| 2025-02-25 | 22.22 | $21.29 | 10402 |
| 2025-02-24 | 22.60 | $21.58 | 10402 |
| 2025-02-21 | 22.96 | $22.02 | 5584 |
| 2025-02-20 | 23.27 | $22.81 | 1047 |
| 2025-02-19 | 23.39 | $23.21 | 17400 |
| 2025-02-18 | 23.41 | $23.42 | 10402 |
| 2025-02-14 | 23.37 | $23.36 | 500 |
| 2025-02-13 | 23.33 | $23.26 | 10402 |
| 2025-02-12 | 23.31 | $23.19 | 10402 |
| 2025-02-11 | 23.30 | $23.08 | 10402 |
| 2025-02-10 | 23.33 | $23.44 | 10579 |
| 2025-02-07 | 23.24 | $23.34 | 10402 |
| 2025-02-06 | 23.16 | $23.42 | 10402 |
| 2025-02-05 | 23.04 | $23.28 | 10449 |
| 2025-02-04 | 22.93 | $23.12 | 3191 |
| 2025-02-03 | 22.84 | $22.89 | 3378 |
| 2025-01-31 | 22.81 | $22.82 | 272 |
| 2025-01-30 | 22.79 | $22.95 | 1212 |
| 2025-01-29 | 22.73 | $22.68 | 2085 |
| 2025-01-28 | 22.74 | $22.51 | 3500 |
| 2025-01-27 | 22.80 | $22.00 | 1631 |
| 2025-01-24 | 23.04 | $23.19 | 4375 |
| 2025-01-23 | 22.94 | $23.29 | 8036 |
| 2025-01-22 | 22.80 | $23.32 | 12198 |
| 2025-01-21 | 22.61 | $23.20 | 1245 |
| 2025-01-17 | 22.41 | $22.72 | 5128 |
| 2025-01-16 | 22.33 | $22.67 | 8330 |
| 2025-01-15 | 22.24 | $22.64 | 8330 |
| 2025-01-14 | 22.15 | $22.19 | 8330 |
| 2025-01-13 | 22.18 | $21.88 | 14600 |
| 2025-01-10 | 22.33 | $22.33 | 218 |
| 2025-01-08 | 22.36 | $22.54 | 8330 |
| 2025-01-07 | 22.33 | $22.50 | 8330 |
| 2025-01-06 | 22.31 | $22.84 | 36279 |
| 2025-01-03 | 22.19 | $22.67 | 8330 |
| 2025-01-02 | 22.09 | $22.31 | 8330 |
| 2024-12-31 | 22.09 | $22.01 | 8330 |
| 2024-12-30 | 22.19 | $22.24 | 8330 |
| 2024-12-27 | 22.24 | $22.27 | 8330 |
| 2024-12-26 | 22.30 | $22.61 | 8330 |
| 2024-12-24 | 22.26 | $22.43 | 5453 |
| 2024-12-23 | 22.28 | $22.20 | 6095 |
| 2024-12-20 | 22.38 | $22.28 | 8330 |
| 2024-12-19 | 22.47 | $21.94 | 800 |
| 2024-12-18 | 22.70 | $21.85 | 1947 |
| 2024-12-17 | 23.01 | $22.68 | 1410 |
| 2024-12-16 | 23.12 | $23.24 | 5948 |
| 2024-12-13 | 23.08 | $22.90 | 1900 |
| 2024-12-12 | 23.13 | $22.84 | 200 |
| 2024-12-11 | 23.21 | $22.99 | 600 |
| 2024-12-10 | 23.26 | $22.57 | 200 |
| 2024-12-09 | 23.44 | $22.71 | 2900 |
| 2024-12-06 | 23.62 | $23.56 | 800 |
| 2024-12-05 | 23.56 | $23.45 | 400 |
| 2024-12-04 | 23.51 | $23.42 | 300 |
| 2024-12-03 | 23.46 | $23.23 | 200 |
| 2024-12-02 | 23.45 | $23.12 | 45800 |
| 2024-11-29 | 23.46 | $23.38 | 200 |
| 2024-11-27 | 23.39 | $23.19 | 300 |
| 2024-11-26 | 23.35 | $23.44 | 300 |
| 2024-11-25 | 23.21 | $23.13 | 100 |
| 2024-11-22 | 23.13 | $23.30 | 1900 |
| 2024-11-21 | 22.98 | $23.12 | 800 |
| 2024-11-20 | 22.84 | $22.79 | 300 |
| 2024-11-19 | 22.76 | $22.81 | 600 |
| 2024-11-18 | 22.66 | $22.47 | 300 |
| 2024-11-15 | 22.63 | $22.29 | 1000 |
| 2024-11-14 | 22.65 | $22.37 | 800 |
| 2024-11-13 | 22.64 | $22.62 | 100 |
| 2024-11-12 | 22.53 | $22.82 | 5900 |
| 2024-11-11 | 22.34 | $22.94 | 4200 |
| 2024-11-08 | 22.06 | $22.74 | 1600 |
| 2024-11-07 | 21.77 | $22.34 | 200 |
| 2024-11-06 | 21.54 | $22.11 | 400 |
| 2024-11-05 | 21.34 | $21.53 | 100 |
| 2024-11-04 | 21.27 | $21.08 | 100 |
| 2024-11-01 | 21.33 | $21.17 | 200 |
| 2024-10-31 | 21.37 | $21.29 | 500 |
| 2024-10-30 | 21.38 | $21.54 | 100 |
| 2024-10-29 | 21.32 | $21.48 | 300 |
| 2024-10-28 | 21.25 | $21.18 | 18200 |
| 2024-10-25 | 21.26 | $21.08 | 1500 |
| 2024-10-24 | 21.31 | $21.16 | 600 |
| 2024-10-23 | 21.34 | $21.14 | 9400 |
| 2024-10-22 | 21.38 | $21.24 | 11600 |
| 2024-10-21 | 21.40 | $21.26 | 1200 |
| 2024-10-18 | 21.41 | $21.33 | 100 |
| 2024-10-17 | 21.39 | $21.31 | 100 |
| 2024-10-16 | 21.38 | $21.44 | 300 |
| 2024-10-15 | 21.31 | $21.27 | 100 |
| 2024-10-14 | 21.28 | $21.42 | 1000 |
| 2024-10-11 | 21.20 | $21.31 | 2000 |
| 2024-10-10 | 21.13 | $21.02 | — |
| 2024-10-09 | 21.13 | $21.14 | 3000 |
| 2024-10-08 | 21.09 | $21.17 | 1000 |
| 2024-10-07 | 21.03 | $20.92 | 100 |
| 2024-10-04 | 21.03 | $21.05 | 8300 |
| 2024-10-03 | 20.99 | $20.93 | 10200 |
| 2024-10-02 | 20.97 | $20.92 | — |
| 2024-10-01 | 20.95 | $20.86 | 100 |
| 2024-09-30 | 20.94 | $20.86 | 4500 |
| 2024-09-27 | 20.93 | $20.68 | 100 |
| 2024-09-26 | 20.97 | $20.67 | 5000 |
| 2024-09-25 | 21.01 | $20.92 | — |
| 2024-09-24 | 20.98 | $20.95 | 100 |
| 2024-09-23 | 20.93 | $21.02 | 9600 |
| 2024-09-20 | 20.84 | $20.95 | 700 |
| 2024-09-19 | 20.75 | $20.88 | 100 |
| 2024-09-18 | 20.65 | $20.68 | 400 |
| 2024-09-17 | 20.60 | $20.62 | 100 |
| 2024-09-16 | 20.55 | $20.69 | 3000 |
| 2024-09-13 | 20.47 | $20.59 | 1800 |
| 2024-09-12 | 20.39 | $20.39 | 3100 |
| 2024-09-11 | 20.36 | $20.20 | 100 |
| 2024-09-10 | 20.38 | $20.14 | 1500 |
| 2024-09-09 | 20.42 | $20.17 | 500 |
| 2024-09-06 | 20.46 | $19.94 | 2300 |
| 2024-09-05 | 20.58 | $20.22 | 6400 |
| 2024-09-04 | 20.62 | $20.34 | 11600 |
| 2024-09-03 | 20.64 | $20.40 | 9700 |
| 2024-08-30 | 20.63 | $20.60 | 20800 |
| 2024-08-29 | 20.56 | $20.50 | 10900 |
| 2024-08-28 | 20.49 | $20.44 | 5500 |
| 2024-08-27 | 20.42 | $20.49 | 12000 |
| 2024-08-26 | 20.31 | $20.50 | 23800 |
| 2024-08-23 | 20.18 | $20.49 | 5800 |
| 2024-08-22 | 20.02 | $20.22 | 3100 |
| 2024-08-21 | 19.90 | $20.22 | 6200 |
| 2024-08-20 | 19.75 | $20.03 | 13500 |
| 2024-08-19 | 19.63 | $20.09 | 4700 |
| 2024-08-16 | 19.47 | $19.93 | 100 |
| 2024-08-15 | 19.32 | $19.76 | 100 |
| 2024-08-14 | 19.19 | $19.58 | 100 |
| 2024-08-13 | 19.09 | $19.49 | 300 |
| 2024-08-12 | 19.01 | $19.33 | 800 |
| 2024-08-09 | 18.97 | $19.40 | — |
| 2024-08-08 | 18.89 | $19.17 | 300 |
| 2024-08-07 | 18.88 | $18.88 | 100 |
| 2024-08-06 | 18.97 | $18.90 | 100 |
| 2024-08-05 | 19.07 | $18.66 | 100 |
| 2024-08-02 | 19.28 | $19.01 | 400 |
| 2024-08-01 | 19.43 | $19.58 | 1300 |
| 2024-07-31 | 19.44 | $19.59 | 2200 |
| 2024-07-30 | 19.45 | $19.33 | 700 |
| 2024-07-29 | 19.54 | $19.52 | 200 |
| 2024-07-26 | 19.60 | $19.74 | 200 |
| 2024-07-25 | 19.61 | $19.42 | 100 |
| 2024-07-24 | 19.73 | $19.52 | 100 |
| 2024-07-23 | 19.85 | $20.00 | 800 |
| 2024-07-22 | 19.84 | $19.83 | 1200 |
| 2024-07-19 | 19.88 | $19.58 | 100 |
| 2024-07-18 | 20.02 | $19.60 | 100 |
| 2024-07-17 | 20.18 | $19.79 | 200 |
| 2024-07-16 | 20.32 | $20.50 | 200 |
| 2024-07-15 | 20.27 | $20.47 | 16800 |
| 2024-07-12 | 20.21 | $20.25 | 100 |
| 2024-07-11 | 20.21 | $20.15 | 100 |
| 2024-07-10 | 20.25 | $20.42 | 15500 |
| 2024-07-09 | 20.21 | $20.33 | 200 |
| 2024-07-08 | 20.19 | $20.39 | 800 |
| 2024-07-05 | 20.15 | $20.34 | 100 |
| 2024-07-03 | 20.12 | $20.38 | 200 |
| 2024-07-02 | 20.07 | $20.18 | 600 |
| 2024-07-01 | 20.08 | $20.14 | 2800 |
| 2024-06-28 | 20.11 | $20.15 | 600 |
| 2024-06-27 | 20.14 | $20.22 | 600 |
| 2024-06-26 | 20.15 | $20.18 | 6600 |
| 2024-06-25 | 20.19 | $20.40 | 300 |
| 2024-06-24 | 20.17 | $20.05 | 800 |
| 2024-06-21 | 20.25 | $20.10 | 200 |
| 2024-06-20 | 20.34 | $20.29 | 300 |
| 2024-06-18 | 20.40 | $20.66 | 3000 |
| 2024-06-17 | 20.35 | $20.39 | 1700 |
| 2024-06-14 | 20.37 | $20.27 | 15300 |
| 2024-06-13 | 20.44 | $20.54 | 2200 |
| 2024-06-12 | 20.44 | $20.55 | 600 |
| 2024-06-11 | 20.45 | $20.26 | 100 |
| 2024-06-10 | 20.54 | $20.35 | 10100 |
| 2024-06-07 | 20.63 | $20.13 | 100 |
| 2024-06-06 | 20.81 | $20.34 | 200 |
| 2024-06-05 | 20.96 | $20.72 | 1800 |
| 2024-06-04 | 21.02 | $20.24 | 6800 |
| 2024-06-03 | 21.24 | $20.61 | 100 |
| 2024-05-31 | 21.40 | $20.92 | 1500 |
| 2024-05-30 | 21.47 | $21.28 | 900 |
| 2024-05-29 | 21.45 | $21.28 | 300 |
| 2024-05-28 | 21.42 | $21.41 | 2800 |
| 2024-05-24 | 21.32 | $21.36 | 1400 |
| 2024-05-23 | 21.22 | $20.93 | 5100 |
| 2024-05-22 | 21.23 | $21.03 | 2900 |
| 2024-05-21 | 21.19 | $21.28 | 1000 |
| 2024-05-20 | 21.07 | $21.18 | 700 |
| 2024-05-17 | 20.94 | $20.99 | 1900 |
| 2024-05-16 | 20.84 | $20.78 | 2900 |
| 2024-05-15 | 20.77 | $21.04 | 700 |
| 2024-05-14 | 20.61 | $20.59 | 2900 |
| 2024-05-13 | 20.55 | $20.50 | 1500 |
| 2024-05-10 | 20.49 | $20.72 | 4200 |
| 2024-05-09 | 20.35 | $20.63 | 1600 |
| 2024-05-08 | 20.20 | $20.55 | 400 |
| 2024-05-07 | 20.05 | $20.54 | 1100 |
| 2024-05-06 | 19.86 | $20.42 | 31000 |
| 2024-05-03 | 19.67 | $20.16 | 400 |
| 2024-05-02 | 19.52 | $19.80 | 900 |
| 2024-05-01 | 19.45 | $19.49 | 100 |
| 2024-04-30 | 19.47 | $19.57 | 100 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
41.57
2026-07-17
Close Price
$25.82
Vol: 500
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.76
Average
53.74
Maximum
74.49
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.57 | $25.82 | 500 |
| 2026-07-16 | 38.42 | $25.61 | 438 |
| 2026-07-15 | 42.23 | $25.98 | 300 |
| 2026-07-14 | 45.47 | $26.26 | 200 |
| 2026-07-13 | 43.41 | $26.12 | 2200 |
| 2026-07-10 | 46.13 | $26.35 | 100 |
| 2026-07-09 | 47.61 | $26.47 | 1319 |
| 2026-07-08 | 45.39 | $26.31 | 742 |
| 2026-07-07 | 45.97 | $26.36 | 100 |
| 2026-07-06 | 49.06 | $26.62 | 718 |
| 2026-07-02 | 46.97 | $26.46 | 103 |
| 2026-07-01 | 48.75 | $26.61 | 44717 |
| 2026-06-30 | 51.07 | $26.80 | 100 |
| 2026-06-29 | 47.97 | $26.55 | 100 |
| 2026-06-26 | 45.34 | $26.35 | 100 |
| 2026-06-25 | 47.51 | $26.54 | 400 |
| 2026-06-24 | 45.83 | $26.41 | 1701 |
| 2026-06-23 | 50.70 | $26.82 | 355 |
| 2026-06-22 | 52.92 | $26.99 | 108 |
| 2026-06-18 | 50.50 | $26.79 | 4544 |
| 2026-06-17 | 50.38 | $26.78 | 400 |
| 2026-06-16 | 49.91 | $26.74 | 1300 |
| 2026-06-15 | 53.88 | $27.07 | 718 |
| 2026-06-12 | 54.37 | $27.11 | 100 |
| 2026-06-11 | 53.04 | $26.98 | 1041 |
| 2026-06-10 | 46.24 | $26.39 | 924 |
| 2026-06-09 | 47.57 | $26.51 | 1724 |
| 2026-06-08 | 47.57 | $26.51 | 1646 |
| 2026-06-05 | 48.09 | $26.56 | 2444 |
| 2026-06-04 | 56.00 | $27.24 | 2429 |
| 2026-06-03 | 54.97 | $27.14 | 4128 |
| 2026-06-02 | 55.84 | $27.21 | 800 |
| 2026-06-01 | 52.79 | $26.91 | 233 |
| 2026-05-29 | 56.24 | $27.19 | 48347 |
| 2026-05-28 | 58.57 | $27.37 | 1400 |
| 2026-05-27 | 58.83 | $27.39 | 719 |
| 2026-05-26 | 61.00 | $27.56 | 2742 |
| 2026-05-22 | 57.40 | $27.15 | 1236 |
| 2026-05-21 | 57.77 | $27.18 | 7826 |
| 2026-05-20 | 57.34 | $27.13 | 4303 |
| 2026-05-19 | 54.19 | $26.78 | 207 |
| 2026-05-18 | 54.62 | $26.82 | 1300 |
| 2026-05-15 | 55.48 | $26.90 | 108 |
| 2026-05-14 | 62.93 | $27.54 | 139 |
| 2026-05-13 | 62.71 | $27.51 | 2208 |
| 2026-05-12 | 61.31 | $27.32 | 300 |
| 2026-05-11 | 60.87 | $27.26 | 2000 |
| 2026-05-08 | 57.65 | $26.84 | 1819 |
| 2026-05-07 | 55.33 | $26.56 | 1460 |
| 2026-05-06 | 63.75 | $27.27 | 216 |
| 2026-05-05 | 60.80 | $26.90 | 200 |
| 2026-05-04 | 56.92 | $26.47 | 5520 |
| 2026-05-01 | 58.20 | $26.57 | 109 |
| 2026-04-30 | 58.11 | $26.56 | 443 |
| 2026-04-29 | 53.19 | $26.04 | 308 |
| 2026-04-28 | 54.00 | $26.11 | 2439 |
| 2026-04-27 | 56.94 | $26.36 | 13500 |
| 2026-04-24 | 55.75 | $26.23 | 2200 |
| 2026-04-23 | 55.39 | $26.19 | 1809 |
| 2026-04-22 | 53.50 | $25.98 | 1300 |
| 2026-04-21 | 51.74 | $25.79 | 400 |
| 2026-04-20 | 55.75 | $26.17 | 200 |
| 2026-04-17 | 58.58 | $26.42 | 2400 |
| 2026-04-16 | 57.26 | $26.26 | 625 |
| 2026-04-15 | 57.59 | $26.29 | 300 |
| 2026-04-14 | 60.32 | $26.54 | 234 |
| 2026-04-13 | 59.96 | $26.49 | 400 |
| 2026-04-10 | 60.06 | $26.50 | 5755 |
| 2026-04-09 | 58.98 | $26.34 | 2000 |
| 2026-04-08 | 57.76 | $26.16 | 500 |
| 2026-04-07 | 52.30 | $25.43 | 104 |
| 2026-04-06 | 51.15 | $25.29 | 2300 |
| 2026-04-02 | 51.66 | $25.35 | 122 |
| 2026-04-01 | 50.65 | $25.22 | 1021 |
| 2026-03-31 | 48.45 | $24.94 | 760 |
| 2026-03-30 | 42.06 | $24.21 | 789 |
| 2026-03-27 | 45.83 | $24.72 | 42600 |
| 2026-03-26 | 46.22 | $24.77 | 800 |
| 2026-03-25 | 51.31 | $25.39 | 200 |
| 2026-03-24 | 49.70 | $25.20 | 339 |
| 2026-03-23 | 46.79 | $24.87 | 5505 |
| 2026-03-20 | 42.27 | $24.40 | 4050 |
| 2026-03-19 | 48.32 | $25.13 | 3100 |
| 2026-03-18 | 48.13 | $25.11 | 337 |
| 2026-03-17 | 50.00 | $25.32 | 2300 |
| 2026-03-16 | 48.74 | $25.18 | 2000 |
| 2026-03-13 | 45.48 | $24.83 | 500 |
| 2026-03-12 | 47.53 | $25.08 | 8983 |
| 2026-03-11 | 50.84 | $25.46 | 2349 |
| 2026-03-10 | 51.11 | $25.49 | 4600 |
| 2026-03-09 | 49.25 | $25.27 | 1163 |
| 2026-03-06 | 45.11 | $24.81 | 26530 |
| 2026-03-05 | 48.63 | $25.24 | 1100 |
| 2026-03-04 | 53.63 | $25.78 | 3420 |
| 2026-03-03 | 50.97 | $25.48 | 2516 |
| 2026-03-02 | 58.64 | $26.20 | 2200 |
| 2026-02-27 | 56.48 | $25.95 | 1500 |
| 2026-02-26 | 60.06 | $26.25 | 3247 |
| 2026-02-25 | 62.05 | $26.41 | 2221 |
| 2026-02-24 | 61.21 | $26.30 | 1323 |
| 2026-02-23 | 58.68 | $25.98 | 16600 |
| 2026-02-20 | 58.20 | $25.92 | 8806 |
| 2026-02-19 | 57.32 | $25.81 | 9500 |
| 2026-02-18 | 56.46 | $25.70 | 12105 |
| 2026-02-17 | 56.16 | $25.66 | 201 |
| 2026-02-13 | 55.86 | $25.62 | 610 |
| 2026-02-12 | 53.64 | $25.32 | 116 |
| 2026-02-11 | 56.71 | $25.66 | 500 |
| 2026-02-10 | 55.43 | $25.48 | 641 |
| 2026-02-09 | 58.35 | $25.80 | 2700 |
| 2026-02-06 | 55.27 | $25.36 | 2640 |
| 2026-02-05 | 48.52 | $24.54 | 3415 |
| 2026-02-04 | 51.20 | $24.84 | 1100 |
| 2026-02-03 | 63.44 | $25.94 | 1425 |
| 2026-02-02 | 58.17 | $25.33 | 707 |
| 2026-01-30 | 56.21 | $25.13 | 1001 |
| 2026-01-29 | 70.92 | $26.06 | 1200 |
| 2026-01-28 | 71.68 | $26.10 | 1500 |
| 2026-01-27 | 71.01 | $26.01 | 309 |
| 2026-01-26 | 67.16 | $25.54 | 505 |
| 2026-01-23 | 69.40 | $25.66 | 1400 |
| 2026-01-22 | 70.89 | $25.74 | 2209 |
| 2026-01-21 | 69.65 | $25.58 | 2900 |
| 2026-01-20 | 68.62 | $25.45 | 101500 |
| 2026-01-16 | 67.90 | $25.36 | 430 |
| 2026-01-15 | 66.43 | $25.18 | 6000 |
| 2026-01-14 | 64.38 | $24.94 | 534 |
| 2026-01-13 | 64.21 | $24.92 | 1606 |
| 2026-01-12 | 63.27 | $24.81 | 2431 |
| 2026-01-09 | 60.32 | $24.48 | 301 |
| 2026-01-08 | 57.25 | $24.17 | 131 |
| 2026-01-07 | 59.65 | $24.34 | 139 |
| 2026-01-06 | 60.94 | $24.43 | 1000 |
| 2026-01-05 | 58.68 | $24.19 | 900 |
| 2026-01-02 | 54.17 | $23.76 | 713 |
| 2025-12-31 | 50.86 | $23.48 | 100 |
| 2025-12-30 | 52.40 | $23.60 | 100 |
| 2025-12-29 | 53.04 | $23.65 | 100 |
| 2025-12-26 | 55.34 | $23.83 | 1019 |
| 2025-12-24 | 56.77 | $23.94 | 100 |
| 2025-12-23 | 56.58 | $23.92 | 400 |
| 2025-12-22 | 55.63 | $23.82 | 900 |
| 2025-12-19 | 51.85 | $23.44 | 800 |
| 2025-12-18 | 46.99 | $23.01 | 2217 |
| 2025-12-17 | 42.50 | $22.66 | 2900 |
| 2025-12-16 | 47.53 | $23.12 | 91103 |
| 2025-12-15 | 48.23 | $23.18 | 100 |
| 2025-12-12 | 49.16 | $23.26 | 113 |
| 2025-12-11 | 54.63 | $23.70 | 2500 |
| 2025-12-10 | 53.28 | $23.58 | 1532 |
| 2025-12-09 | 53.06 | $23.56 | 142 |
| 2025-12-08 | 51.87 | $23.45 | 1700 |
| 2025-12-05 | 51.02 | $23.37 | 2400 |
| 2025-12-04 | 53.51 | $23.59 | 5408 |
| 2025-12-03 | 50.03 | $23.26 | 9116 |
| 2025-12-02 | 49.27 | $23.19 | 300 |
| 2025-12-01 | 50.21 | $23.28 | 100 |
| 2025-11-28 | 53.89 | $23.62 | 132 |
| 2025-11-26 | 52.12 | $23.44 | 548 |
| 2025-11-25 | 50.00 | $23.23 | 3600 |
| 2025-11-24 | 49.08 | $23.14 | 540 |
| 2025-11-21 | 40.55 | $22.40 | 535 |
| 2025-11-20 | 39.90 | $22.35 | 500 |
| 2025-11-19 | 46.65 | $23.05 | 510 |
| 2025-11-18 | 45.01 | $22.92 | 1542 |
| 2025-11-17 | 43.87 | $22.83 | 3125 |
| 2025-11-14 | 44.75 | $22.92 | 3200 |
| 2025-11-13 | 42.44 | $22.73 | 2325 |
| 2025-11-12 | 49.83 | $23.44 | 1300 |
| 2025-11-11 | 49.72 | $23.43 | 18235 |
| 2025-11-10 | 51.78 | $23.61 | 900 |
| 2025-11-07 | 47.14 | $23.21 | 1200 |
| 2025-11-06 | 45.00 | $23.04 | 1300 |
| 2025-11-05 | 48.87 | $23.39 | 2600 |
| 2025-11-04 | 46.50 | $23.20 | 3200 |
| 2025-11-03 | 53.44 | $23.76 | 600 |
| 2025-10-31 | 54.82 | $23.86 | 109 |
| 2025-10-30 | 54.03 | $23.79 | 6600 |
| 2025-10-29 | 56.31 | $23.96 | 4429 |
| 2025-10-28 | 54.60 | $23.80 | 1400 |
| 2025-10-27 | 54.49 | $23.79 | 9936 |
| 2025-10-24 | 54.74 | $23.81 | 2000 |
| 2025-10-23 | 51.11 | $23.46 | 1303 |
| 2025-10-22 | 46.83 | $23.09 | 7700 |
| 2025-10-21 | 50.71 | $23.43 | 440 |
| 2025-10-20 | 57.48 | $23.94 | 3100 |
| 2025-10-17 | 54.66 | $23.69 | 2655 |
| 2025-10-16 | 62.53 | $24.19 | 5333 |
| 2025-10-15 | 70.01 | $24.58 | 11940 |
| 2025-10-14 | 68.83 | $24.45 | 13900 |
| 2025-10-13 | 68.47 | $24.41 | 1911 |
| 2025-10-10 | 60.50 | $23.68 | 1100 |
| 2025-10-09 | 71.56 | $24.15 | 2118 |
| 2025-10-08 | 71.35 | $24.13 | 10400 |
| 2025-10-07 | 67.43 | $23.79 | 1840 |
| 2025-10-06 | 67.69 | $23.80 | 2523 |
| 2025-10-03 | 63.12 | $23.46 | 900 |
| 2025-10-02 | 64.14 | $23.50 | 2700 |
| 2025-10-01 | 63.01 | $23.42 | 1201 |
| 2025-09-30 | 63.48 | $23.44 | 224 |
| 2025-09-29 | 63.35 | $23.43 | 138 |
| 2025-09-26 | 61.79 | $23.31 | 100 |
| 2025-09-25 | 60.32 | $23.20 | 2100 |
| 2025-09-24 | 60.72 | $23.22 | 200 |
| 2025-09-23 | 70.36 | $23.65 | 4500 |
| 2025-09-22 | 69.51 | $23.57 | 420 |
| 2025-09-19 | 67.62 | $23.40 | 930 |
| 2025-09-18 | 63.73 | $23.09 | 300 |
| 2025-09-17 | 58.19 | $22.73 | 495 |
| 2025-09-16 | 56.97 | $22.66 | 300 |
| 2025-09-15 | 62.38 | $22.88 | 500 |
| 2025-09-12 | 60.09 | $22.74 | 6756 |
| 2025-09-11 | 58.19 | $22.63 | 2100 |
| 2025-09-10 | 57.49 | $22.59 | 1343 |
| 2025-09-09 | 53.62 | $22.38 | 1600 |
| 2025-09-08 | 53.24 | $22.36 | 8184 |
| 2025-09-05 | 50.51 | $22.22 | 12336 |
| 2025-09-04 | 51.12 | $22.25 | 1831 |
| 2025-09-03 | 51.31 | $22.26 | 1511 |
| 2025-09-02 | 51.13 | $22.25 | 331 |
| 2025-08-29 | 51.85 | $22.29 | 200 |
| 2025-08-28 | 55.17 | $22.47 | 926 |
| 2025-08-27 | 52.61 | $22.31 | 100 |
| 2025-08-26 | 55.23 | $22.45 | 428 |
| 2025-08-25 | 49.61 | $22.12 | 1037 |
| 2025-08-22 | 47.91 | $22.03 | 1200 |
| 2025-08-21 | 47.73 | $22.02 | 2166 |
| 2025-08-20 | 44.74 | $21.86 | 216 |
| 2025-08-19 | 41.98 | $21.72 | 500 |
| 2025-08-18 | 49.53 | $22.17 | 1000 |
| 2025-08-15 | 48.35 | $22.11 | 2311 |
| 2025-08-14 | 51.19 | $22.26 | 3319 |
| 2025-08-13 | 53.37 | $22.37 | 4620 |
| 2025-08-12 | 60.00 | $22.67 | 2498 |
| 2025-08-11 | 57.49 | $22.52 | 4032 |
| 2025-08-08 | 56.28 | $22.45 | 25800 |
| 2025-08-07 | 56.28 | $22.45 | 8300 |
| 2025-08-06 | 56.11 | $22.44 | 3490 |
| 2025-08-05 | 54.84 | $22.36 | 2445 |
| 2025-08-04 | 56.59 | $22.45 | 17995 |
| 2025-08-01 | 51.36 | $22.13 | 10658 |
| 2025-07-31 | 56.41 | $22.38 | 3859 |
| 2025-07-30 | 55.06 | $22.30 | 4547 |
| 2025-07-29 | 51.89 | $22.12 | 11099 |
| 2025-07-28 | 51.35 | $22.09 | 28400 |
| 2025-07-25 | 50.64 | $22.05 | 9200 |
| 2025-07-24 | 51.00 | $22.07 | 39800 |
| 2025-07-23 | 53.10 | $22.19 | 1123 |
| 2025-07-22 | 51.84 | $22.11 | 1300 |
| 2025-07-21 | 57.31 | $22.41 | 5100 |
| 2025-07-18 | 59.29 | $22.51 | 9500 |
| 2025-07-17 | 59.02 | $22.49 | 100 |
| 2025-07-16 | 59.77 | $22.53 | 62800 |
| 2025-07-15 | 59.53 | $22.51 | 10700 |
| 2025-07-14 | 58.33 | $22.41 | 531 |
| 2025-07-11 | 53.75 | $22.06 | 647 |
| 2025-07-10 | 52.04 | $21.94 | 2603 |
| 2025-07-09 | 55.80 | $22.17 | 2000 |
| 2025-07-08 | 53.44 | $22.00 | 2200 |
| 2025-07-07 | 58.52 | $22.29 | 1937 |
| 2025-07-03 | 55.32 | $22.06 | 1309 |
| 2025-07-02 | 52.28 | $21.86 | 1545 |
| 2025-07-01 | 51.81 | $21.83 | 12961 |
| 2025-06-30 | 63.89 | $22.44 | 1820 |
| 2025-06-27 | 61.96 | $22.30 | 6541 |
| 2025-06-26 | 61.25 | $22.25 | 6644 |
| 2025-06-25 | 57.84 | $22.02 | 100 |
| 2025-06-24 | 59.58 | $22.10 | 117 |
| 2025-06-23 | 57.62 | $21.97 | 20578 |
| 2025-06-20 | 55.73 | $21.85 | 216 |
| 2025-06-18 | 56.73 | $21.90 | 12646 |
| 2025-06-17 | 55.83 | $21.84 | 3541 |
| 2025-06-16 | 56.58 | $21.88 | 24800 |
| 2025-06-13 | 53.79 | $21.69 | 400 |
| 2025-06-12 | 54.67 | $21.74 | 3322 |
| 2025-06-11 | 53.37 | $21.65 | 11920 |
| 2025-06-10 | 49.71 | $21.41 | 444 |
| 2025-06-09 | 54.26 | $21.68 | 48818 |
| 2025-06-06 | 58.39 | $21.90 | 549 |
| 2025-06-05 | 57.12 | $21.81 | 5602 |
| 2025-06-04 | 58.05 | $21.86 | 1300 |
| 2025-06-03 | 59.53 | $21.94 | 12745 |
| 2025-06-02 | 62.16 | $22.08 | 1624 |
| 2025-05-30 | 58.69 | $21.80 | 200 |
| 2025-05-29 | 56.38 | $21.63 | 116 |
| 2025-05-28 | 61.37 | $21.89 | 300 |
| 2025-05-27 | 62.37 | $21.94 | 14011 |
| 2025-05-23 | 61.41 | $21.86 | 2708 |
| 2025-05-22 | 59.31 | $21.69 | 301 |
| 2025-05-21 | 62.55 | $21.86 | 10986 |
| 2025-05-20 | 63.12 | $21.89 | 1500 |
| 2025-05-19 | 62.47 | $21.83 | 300 |
| 2025-05-16 | 59.97 | $21.61 | 100 |
| 2025-05-15 | 59.04 | $21.53 | 3446 |
| 2025-05-14 | 58.10 | $21.45 | 207 |
| 2025-05-13 | 55.96 | $21.27 | 2712 |
| 2025-05-12 | 51.50 | $20.93 | 328 |
| 2025-05-09 | 53.62 | $21.07 | 800 |
| 2025-05-08 | 54.23 | $21.11 | 576 |
| 2025-05-07 | 56.67 | $21.27 | 3800 |
| 2025-05-06 | 57.59 | $21.33 | 406 |
| 2025-05-05 | 56.35 | $21.22 | 119 |
| 2025-05-02 | 56.35 | $21.22 | 5700 |
| 2025-05-01 | 53.93 | $21.00 | 4400 |
| 2025-04-30 | 54.06 | $21.01 | 15100 |
| 2025-04-29 | 53.85 | $20.99 | 321 |
| 2025-04-28 | 53.74 | $20.98 | 4500 |
| 2025-04-25 | 53.06 | $20.91 | 1231 |
| 2025-04-24 | 52.97 | $20.90 | 600 |
| 2025-04-23 | 52.70 | $20.87 | 1534 |
| 2025-04-22 | 49.87 | $20.56 | 4153 |
| 2025-04-21 | 46.33 | $20.20 | 11854 |
| 2025-04-17 | 50.16 | $20.61 | 2159 |
| 2025-04-16 | 50.85 | $20.68 | 3600 |
| 2025-04-15 | 50.66 | $20.66 | 1723 |
| 2025-04-14 | 49.05 | $20.48 | 2782 |
| 2025-04-11 | 46.46 | $20.20 | 6036 |
| 2025-04-10 | 44.05 | $19.95 | 3446 |
| 2025-04-09 | 44.28 | $19.98 | 1543 |
| 2025-04-08 | 37.20 | $19.29 | 7539 |
| 2025-04-07 | 36.54 | $19.23 | 2906 |
| 2025-04-04 | 33.99 | $19.00 | 3800 |
| 2025-04-03 | 40.03 | $19.91 | 40097 |
| 2025-04-02 | 44.04 | $20.40 | 1306 |
| 2025-04-01 | 42.93 | $20.30 | 2749 |
| 2025-03-31 | 40.70 | $20.10 | 2749 |
| 2025-03-28 | 40.70 | $20.10 | 2749 |
| 2025-03-27 | 42.03 | $20.28 | 2749 |
| 2025-03-26 | 43.15 | $20.43 | 7200 |
| 2025-03-25 | 45.78 | $20.77 | 10402 |
| 2025-03-24 | 44.65 | $20.65 | 2749 |
| 2025-03-21 | 41.77 | $20.35 | 10402 |
| 2025-03-20 | 41.48 | $20.32 | 10402 |
| 2025-03-19 | 41.88 | $20.38 | 10402 |
| 2025-03-18 | 39.02 | $20.07 | 10402 |
| 2025-03-17 | 40.48 | $20.31 | 22400 |
| 2025-03-14 | 38.95 | $20.14 | 3100 |
| 2025-03-13 | 34.19 | $19.64 | 4200 |
| 2025-03-12 | 36.29 | $20.03 | 12400 |
| 2025-03-11 | 33.30 | $19.73 | 10402 |
| 2025-03-10 | 28.76 | $19.30 | 2749 |
| 2025-03-07 | 32.81 | $20.12 | 10402 |
| 2025-03-06 | 33.75 | $20.29 | 1026 |
| 2025-03-05 | 39.47 | $21.20 | 10402 |
| 2025-03-04 | 36.31 | $20.92 | 9600 |
| 2025-03-03 | 37.64 | $21.12 | 1145 |
| 2025-02-28 | 40.77 | $21.56 | 925 |
| 2025-02-27 | 36.92 | $21.22 | 2000 |
| 2025-02-26 | 40.20 | $21.67 | 3650 |
| 2025-02-25 | 35.61 | $21.29 | 10402 |
| 2025-02-24 | 37.71 | $21.58 | 10402 |
| 2025-02-21 | 41.21 | $22.02 | 5584 |
| 2025-02-20 | 48.96 | $22.81 | 1047 |
| 2025-02-19 | 53.83 | $23.21 | 17400 |
| 2025-02-18 | 56.64 | $23.42 | 10402 |
| 2025-02-14 | 56.02 | $23.36 | 500 |
| 2025-02-13 | 54.99 | $23.26 | 10402 |
| 2025-02-12 | 54.28 | $23.19 | 10402 |
| 2025-02-11 | 53.19 | $23.08 | 10402 |
| 2025-02-10 | 57.48 | $23.44 | 10579 |
| 2025-02-07 | 56.51 | $23.34 | 10402 |
| 2025-02-06 | 57.52 | $23.42 | 10402 |
| 2025-02-05 | 56.25 | $23.28 | 10449 |
| 2025-02-04 | 54.87 | $23.12 | 3191 |
| 2025-02-03 | 52.75 | $22.89 | 3378 |
| 2025-01-31 | 52.15 | $22.82 | 272 |
| 2025-01-30 | 53.38 | $22.95 | 1212 |
| 2025-01-29 | 51.06 | $22.68 | 2085 |
| 2025-01-28 | 49.54 | $22.51 | 3500 |
| 2025-01-27 | 44.60 | $22.00 | 1631 |
| 2025-01-24 | 56.93 | $23.19 | 4375 |
| 2025-01-23 | 58.15 | $23.29 | 8036 |
| 2025-01-22 | 58.59 | $23.32 | 12198 |
| 2025-01-21 | 57.55 | $23.20 | 1245 |
| 2025-01-17 | 53.01 | $22.72 | 5128 |
| 2025-01-16 | 52.60 | $22.67 | 8330 |
| 2025-01-15 | 52.21 | $22.64 | 8330 |
| 2025-01-14 | 47.70 | $22.19 | 8330 |
| 2025-01-13 | 44.27 | $21.88 | 14600 |
| 2025-01-10 | 48.71 | $22.33 | 218 |
| 2025-01-08 | 50.98 | $22.54 | 8330 |
| 2025-01-07 | 50.57 | $22.50 | 8330 |
| 2025-01-06 | 54.28 | $22.84 | 36279 |
| 2025-01-03 | 52.64 | $22.67 | 8330 |
| 2025-01-02 | 48.87 | $22.31 | 8330 |
| 2024-12-31 | 45.49 | $22.01 | 8330 |
| 2024-12-30 | 47.83 | $22.24 | 8330 |
| 2024-12-27 | 48.17 | $22.27 | 8330 |
| 2024-12-26 | 51.66 | $22.61 | 8330 |
| 2024-12-24 | 49.81 | $22.43 | 5453 |
| 2024-12-23 | 47.36 | $22.20 | 6095 |
| 2024-12-20 | 48.14 | $22.28 | 8330 |
| 2024-12-19 | 44.47 | $21.94 | 800 |
| 2024-12-18 | 43.46 | $21.85 | 1947 |
| 2024-12-17 | 51.68 | $22.68 | 1410 |
| 2024-12-16 | 58.75 | $23.24 | 5948 |
| 2024-12-13 | 55.20 | $22.90 | 1900 |
| 2024-12-12 | 54.56 | $22.84 | 200 |
| 2024-12-11 | 56.53 | $22.99 | 600 |
| 2024-12-10 | 51.91 | $22.57 | 200 |
| 2024-12-09 | 53.72 | $22.71 | 2900 |
| 2024-12-06 | 67.20 | $23.56 | 800 |
| 2024-12-05 | 66.16 | $23.45 | 400 |
| 2024-12-04 | 65.88 | $23.42 | 300 |
| 2024-12-03 | 64.08 | $23.23 | 200 |
| 2024-12-02 | 63.01 | $23.12 | 45800 |
| 2024-11-29 | 67.53 | $23.38 | 200 |
| 2024-11-27 | 65.83 | $23.19 | 300 |
| 2024-11-26 | 70.45 | $23.44 | 300 |
| 2024-11-25 | 67.79 | $23.13 | 100 |
| 2024-11-22 | 71.13 | $23.30 | 1900 |
| 2024-11-21 | 69.62 | $23.12 | 800 |
| 2024-11-20 | 66.59 | $22.79 | 300 |
| 2024-11-19 | 66.97 | $22.81 | 600 |
| 2024-11-18 | 63.57 | $22.47 | 300 |
| 2024-11-15 | 61.57 | $22.29 | 1000 |
| 2024-11-14 | 63.03 | $22.37 | 800 |
| 2024-11-13 | 67.78 | $22.62 | 100 |
| 2024-11-12 | 71.91 | $22.82 | 5900 |
| 2024-11-11 | 74.49 | $22.94 | 4200 |
| 2024-11-08 | 72.95 | $22.74 | 1600 |
| 2024-11-07 | 69.45 | $22.34 | 200 |
| 2024-11-06 | 67.13 | $22.11 | 400 |
| 2024-11-05 | 59.81 | $21.53 | 100 |
| 2024-11-04 | 51.92 | $21.08 | 100 |
| 2024-11-01 | 53.93 | $21.17 | 200 |
| 2024-10-31 | 56.71 | $21.29 | 500 |
| 2024-10-30 | 63.17 | $21.54 | 100 |
| 2024-10-29 | 62.18 | $21.48 | 300 |
| 2024-10-28 | 56.71 | $21.18 | 18200 |
| 2024-10-25 | 54.63 | $21.08 | 1500 |
| 2024-10-24 | 56.70 | $21.16 | 600 |
| 2024-10-23 | 56.30 | $21.14 | 9400 |
| 2024-10-22 | 58.84 | $21.24 | 11600 |
| 2024-10-21 | 59.35 | $21.26 | 1200 |
| 2024-10-18 | 61.11 | $21.33 | 100 |
| 2024-10-17 | 60.79 | $21.31 | 100 |
| 2024-10-16 | 64.00 | $21.44 | 300 |
| 2024-10-15 | 61.48 | $21.27 | 100 |
| 2024-10-14 | 65.31 | $21.42 | 1000 |
| 2024-10-11 | 63.73 | $21.31 | 2000 |
| 2024-10-10 | 59.08 | $21.02 | — |
| 2024-10-09 | 62.22 | $21.14 | 3000 |
| 2024-10-08 | 63.01 | $21.17 | 1000 |
| 2024-10-07 | 58.85 | $20.92 | 100 |
| 2024-10-04 | 62.31 | $21.05 | 8300 |
| 2024-10-03 | 60.26 | $20.93 | 10200 |
| 2024-10-02 | 60.09 | $20.92 | — |
| 2024-10-01 | 59.08 | $20.86 | 100 |
| 2024-09-30 | 59.08 | $20.86 | 4500 |
| 2024-09-27 | 56.08 | $20.68 | 100 |
| 2024-09-26 | 55.91 | $20.67 | 5000 |
| 2024-09-25 | 61.60 | $20.92 | — |
| 2024-09-24 | 62.33 | $20.95 | 100 |
| 2024-09-23 | 63.99 | $21.02 | 9600 |
| 2024-09-20 | 63.05 | $20.95 | 700 |
| 2024-09-19 | 62.12 | $20.88 | 100 |
| 2024-09-18 | 59.31 | $20.68 | 400 |
| 2024-09-17 | 58.43 | $20.62 | 100 |
| 2024-09-16 | 59.86 | $20.69 | 3000 |
| 2024-09-13 | 58.49 | $20.59 | 1800 |
| 2024-09-12 | 55.59 | $20.39 | 3100 |
| 2024-09-11 | 52.60 | $20.20 | 100 |
| 2024-09-10 | 51.63 | $20.14 | 1500 |
| 2024-09-09 | 52.14 | $20.17 | 500 |
| 2024-09-06 | 48.43 | $19.94 | 2300 |
| 2024-09-05 | 53.19 | $20.22 | 6400 |
| 2024-09-04 | 55.42 | $20.34 | 11600 |
| 2024-09-03 | 56.54 | $20.40 | 9700 |
| 2024-08-30 | 60.41 | $20.60 | 20800 |
| 2024-08-29 | 59.08 | $20.50 | 10900 |
| 2024-08-28 | 58.28 | $20.44 | 5500 |
| 2024-08-27 | 59.19 | $20.49 | 12000 |
| 2024-08-26 | 59.37 | $20.50 | 23800 |
| 2024-08-23 | 59.25 | $20.49 | 5800 |
| 2024-08-22 | 56.04 | $20.22 | 3100 |
| 2024-08-21 | 56.04 | $20.22 | 6200 |
| 2024-08-20 | 53.72 | $20.03 | 13500 |
| 2024-08-19 | 54.58 | $20.09 | 4700 |
| 2024-08-16 | 52.65 | $19.93 | 100 |
| 2024-08-15 | 50.53 | $19.76 | 100 |
| 2024-08-14 | 48.20 | $19.58 | 100 |
| 2024-08-13 | 47.01 | $19.49 | 300 |
| 2024-08-12 | 44.87 | $19.33 | 800 |
| 2024-08-09 | 45.64 | $19.40 | — |
| 2024-08-08 | 42.59 | $19.17 | 300 |
| 2024-08-07 | 38.45 | $18.88 | 100 |
| 2024-08-06 | 38.63 | $18.90 | 100 |
| 2024-08-05 | 35.12 | $18.66 | 100 |
| 2024-08-02 | 38.14 | $19.01 | 400 |
| 2024-08-01 | 44.00 | $19.58 | 1300 |
| 2024-07-31 | 44.11 | $19.59 | 2200 |
| 2024-07-30 | 40.33 | $19.33 | 700 |
| 2024-07-29 | 42.32 | $19.52 | 200 |
| 2024-07-26 | 44.75 | $19.74 | 200 |
| 2024-07-25 | 39.99 | $19.42 | 100 |
| 2024-07-24 | 41.04 | $19.52 | 100 |
| 2024-07-23 | 46.61 | $20.00 | 800 |
| 2024-07-22 | 44.05 | $19.83 | 1200 |
| 2024-07-19 | 40.04 | $19.58 | 100 |
| 2024-07-18 | 40.26 | $19.60 | 100 |
| 2024-07-17 | 42.36 | $19.79 | 200 |
| 2024-07-16 | 51.95 | $20.50 | 200 |
| 2024-07-15 | 51.51 | $20.47 | 16800 |
| 2024-07-12 | 48.20 | $20.25 | 100 |
| 2024-07-11 | 46.63 | $20.15 | 100 |
| 2024-07-10 | 50.57 | $20.42 | 15500 |
| 2024-07-09 | 49.21 | $20.33 | 200 |
| 2024-07-08 | 50.08 | $20.39 | 800 |
| 2024-07-05 | 49.37 | $20.34 | 100 |
| 2024-07-03 | 49.91 | $20.38 | 200 |
| 2024-07-02 | 47.16 | $20.18 | 600 |
| 2024-07-01 | 46.61 | $20.14 | 2800 |
| 2024-06-28 | 46.72 | $20.15 | 600 |
| 2024-06-27 | 47.52 | $20.22 | 600 |
| 2024-06-26 | 47.03 | $20.18 | 6600 |
| 2024-06-25 | 49.43 | $20.40 | 300 |
| 2024-06-24 | 45.21 | $20.05 | 800 |
| 2024-06-21 | 45.72 | $20.10 | 200 |
| 2024-06-20 | 47.70 | $20.29 | 300 |
| 2024-06-18 | 51.83 | $20.66 | 3000 |
| 2024-06-17 | 48.75 | $20.39 | 1700 |
| 2024-06-14 | 47.33 | $20.27 | 15300 |
| 2024-06-13 | 50.31 | $20.54 | 2200 |
| 2024-06-12 | 50.42 | $20.55 | 600 |
| 2024-06-11 | 47.19 | $20.26 | 100 |
| 2024-06-10 | 48.11 | $20.35 | 10100 |
| 2024-06-07 | 45.64 | $20.13 | 100 |
| 2024-06-06 | 47.70 | $20.34 | 200 |
| 2024-06-05 | 51.73 | $20.72 | 1800 |
| 2024-06-04 | 46.29 | $20.24 | 6800 |
| 2024-06-03 | 50.45 | $20.61 | 100 |
| 2024-05-31 | 54.34 | $20.92 | 1500 |
| 2024-05-30 | 59.38 | $21.28 | 900 |
| 2024-05-29 | 59.38 | $21.28 | 300 |
| 2024-05-28 | 61.24 | $21.41 | 2800 |
| 2024-05-24 | 60.79 | $21.36 | 1400 |
| 2024-05-23 | 56.71 | $20.93 | 5100 |
| 2024-05-22 | 58.04 | $21.03 | 2900 |
| 2024-05-21 | 61.48 | $21.28 | 1000 |
| 2024-05-20 | 60.59 | $21.18 | 700 |
| 2024-05-17 | 58.89 | $20.99 | 1900 |
| 2024-05-16 | 56.93 | $20.78 | 2900 |
| 2024-05-15 | 60.31 | $21.04 | 700 |
| 2024-05-14 | 56.01 | $20.59 | 2900 |
| 2024-05-13 | 55.09 | $20.50 | 1500 |
| 2024-05-10 | 57.91 | $20.72 | 4200 |
| 2024-05-09 | 57.06 | $20.63 | 1600 |
| 2024-05-08 | 56.31 | $20.55 | 400 |
| 2024-05-07 | 56.21 | $20.54 | 1100 |
| 2024-05-06 | 55.15 | $20.42 | 31000 |
| 2024-05-03 | 52.79 | $20.16 | 400 |
| 2024-05-02 | 49.29 | $19.80 | 900 |
| 2024-05-01 | 46.00 | $19.49 | 100 |
| 2024-04-30 | 46.75 | $19.57 | 100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-85.50
2026-07-17
Close Price
$25.82
Vol: 500
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-38.58
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -85.50 | $25.82 | 500 |
| 2026-07-16 | -100.00 | $25.61 | 438 |
| 2026-07-15 | -100.00 | $25.98 | 300 |
| 2026-07-14 | -88.19 | $26.26 | 200 |
| 2026-07-13 | -97.92 | $26.12 | 2200 |
| 2026-07-10 | -81.94 | $26.35 | 100 |
| 2026-07-09 | -73.61 | $26.47 | 1319 |
| 2026-07-08 | -84.72 | $26.31 | 742 |
| 2026-07-07 | -81.25 | $26.36 | 100 |
| 2026-07-06 | -63.19 | $26.62 | 718 |
| 2026-07-02 | -74.31 | $26.46 | 103 |
| 2026-07-01 | -63.89 | $26.61 | 44717 |
| 2026-06-30 | -42.74 | $26.80 | 100 |
| 2026-06-29 | -62.90 | $26.55 | 100 |
| 2026-06-26 | -79.03 | $26.35 | 100 |
| 2026-06-25 | -66.17 | $26.54 | 400 |
| 2026-06-24 | -77.14 | $26.41 | 1701 |
| 2026-06-23 | -50.34 | $26.82 | 355 |
| 2026-06-22 | -38.78 | $26.99 | 108 |
| 2026-06-18 | -52.38 | $26.79 | 4544 |
| 2026-06-17 | -61.90 | $26.78 | 400 |
| 2026-06-16 | -65.08 | $26.74 | 1300 |
| 2026-06-15 | -38.89 | $27.07 | 718 |
| 2026-06-12 | -35.71 | $27.11 | 100 |
| 2026-06-11 | -46.03 | $26.98 | 1041 |
| 2026-06-10 | -92.86 | $26.39 | 924 |
| 2026-06-09 | -83.33 | $26.51 | 1724 |
| 2026-06-08 | -96.33 | $26.51 | 1646 |
| 2026-06-05 | -100.00 | $26.56 | 2444 |
| 2026-06-04 | -30.19 | $27.24 | 2429 |
| 2026-06-03 | -39.62 | $27.14 | 4128 |
| 2026-06-02 | -33.02 | $27.21 | 800 |
| 2026-06-01 | -57.02 | $26.91 | 233 |
| 2026-05-29 | -32.46 | $27.19 | 48347 |
| 2026-05-28 | -16.67 | $27.37 | 1400 |
| 2026-05-27 | -10.90 | $27.39 | 719 |
| 2026-05-26 | 0.00 | $27.56 | 2742 |
| 2026-05-22 | -25.32 | $27.15 | 1236 |
| 2026-05-21 | -23.38 | $27.18 | 7826 |
| 2026-05-20 | -26.62 | $27.13 | 4303 |
| 2026-05-19 | -46.63 | $26.78 | 207 |
| 2026-05-18 | -41.14 | $26.82 | 1300 |
| 2026-05-15 | -36.57 | $26.90 | 108 |
| 2026-05-14 | 0.00 | $27.54 | 139 |
| 2026-05-13 | -1.71 | $27.51 | 2208 |
| 2026-05-12 | 0.00 | $27.32 | 300 |
| 2026-05-11 | -0.68 | $27.26 | 2000 |
| 2026-05-08 | -29.05 | $26.84 | 1819 |
| 2026-05-07 | -47.97 | $26.56 | 1460 |
| 2026-05-06 | 0.00 | $27.27 | 216 |
| 2026-05-05 | 0.00 | $26.90 | 200 |
| 2026-05-04 | -14.00 | $26.47 | 5520 |
| 2026-05-01 | -2.11 | $26.57 | 109 |
| 2026-04-30 | -2.82 | $26.56 | 443 |
| 2026-04-29 | -39.44 | $26.04 | 308 |
| 2026-04-28 | -25.93 | $26.11 | 2439 |
| 2026-04-27 | -10.04 | $26.36 | 13500 |
| 2026-04-24 | -15.48 | $26.23 | 2200 |
| 2026-04-23 | -17.15 | $26.19 | 1809 |
| 2026-04-22 | -25.94 | $25.98 | 1300 |
| 2026-04-21 | -33.89 | $25.79 | 400 |
| 2026-04-20 | -17.99 | $26.17 | 200 |
| 2026-04-17 | -7.53 | $26.42 | 2400 |
| 2026-04-16 | -14.23 | $26.26 | 625 |
| 2026-04-15 | -12.97 | $26.29 | 300 |
| 2026-04-14 | -2.51 | $26.54 | 234 |
| 2026-04-13 | -4.60 | $26.49 | 400 |
| 2026-04-10 | -4.18 | $26.50 | 5755 |
| 2026-04-09 | -5.75 | $26.34 | 2000 |
| 2026-04-08 | 0.00 | $26.16 | 500 |
| 2026-04-07 | -41.35 | $25.43 | 104 |
| 2026-04-06 | -48.08 | $25.29 | 2300 |
| 2026-04-02 | -45.19 | $25.35 | 122 |
| 2026-04-01 | -51.44 | $25.22 | 1021 |
| 2026-03-31 | -64.90 | $24.94 | 760 |
| 2026-03-30 | -100.00 | $24.21 | 789 |
| 2026-03-27 | -78.89 | $24.72 | 42600 |
| 2026-03-26 | -76.38 | $24.77 | 800 |
| 2026-03-25 | -45.23 | $25.39 | 200 |
| 2026-03-24 | -60.35 | $25.20 | 339 |
| 2026-03-23 | -74.89 | $24.87 | 5505 |
| 2026-03-20 | -95.59 | $24.40 | 4050 |
| 2026-03-19 | -69.23 | $25.13 | 3100 |
| 2026-03-18 | -70.19 | $25.11 | 337 |
| 2026-03-17 | -60.10 | $25.32 | 2300 |
| 2026-03-16 | -66.83 | $25.18 | 2000 |
| 2026-03-13 | -83.65 | $24.83 | 500 |
| 2026-03-12 | -71.63 | $25.08 | 8983 |
| 2026-03-11 | -53.37 | $25.46 | 2349 |
| 2026-03-10 | -51.92 | $25.49 | 4600 |
| 2026-03-09 | -62.50 | $25.27 | 1163 |
| 2026-03-06 | -98.32 | $24.81 | 26530 |
| 2026-03-05 | -63.64 | $25.24 | 1100 |
| 2026-03-04 | -37.80 | $25.78 | 3420 |
| 2026-03-03 | -52.15 | $25.48 | 2516 |
| 2026-03-02 | -17.70 | $26.20 | 2200 |
| 2026-02-27 | -29.67 | $25.95 | 1500 |
| 2026-02-26 | -15.31 | $26.25 | 3247 |
| 2026-02-25 | -7.66 | $26.41 | 2221 |
| 2026-02-24 | -3.19 | $26.30 | 1323 |
| 2026-02-23 | -7.41 | $25.98 | 16600 |
| 2026-02-20 | -11.11 | $25.92 | 8806 |
| 2026-02-19 | -17.90 | $25.81 | 9500 |
| 2026-02-18 | -24.69 | $25.70 | 12105 |
| 2026-02-17 | -27.16 | $25.66 | 201 |
| 2026-02-13 | -29.63 | $25.62 | 610 |
| 2026-02-12 | -48.15 | $25.32 | 116 |
| 2026-02-11 | -27.16 | $25.66 | 500 |
| 2026-02-10 | -38.27 | $25.48 | 641 |
| 2026-02-09 | -18.52 | $25.80 | 2700 |
| 2026-02-06 | -45.68 | $25.36 | 2640 |
| 2026-02-05 | -80.83 | $24.54 | 3415 |
| 2026-02-04 | -65.29 | $24.84 | 1100 |
| 2026-02-03 | -8.21 | $25.94 | 1425 |
| 2026-02-02 | -36.49 | $25.33 | 707 |
| 2026-01-30 | -39.11 | $25.13 | 1001 |
| 2026-01-29 | -1.53 | $26.06 | 1200 |
| 2026-01-28 | 0.00 | $26.10 | 1500 |
| 2026-01-27 | 0.00 | $26.01 | 309 |
| 2026-01-26 | -16.26 | $25.54 | 505 |
| 2026-01-23 | -6.44 | $25.66 | 1400 |
| 2026-01-22 | -3.00 | $25.74 | 2209 |
| 2026-01-21 | -9.48 | $25.58 | 2900 |
| 2026-01-20 | -4.91 | $25.45 | 101500 |
| 2026-01-16 | -1.09 | $25.36 | 430 |
| 2026-01-15 | -2.30 | $25.18 | 6000 |
| 2026-01-14 | -4.55 | $24.94 | 534 |
| 2026-01-13 | -5.37 | $24.92 | 1606 |
| 2026-01-12 | 0.00 | $24.81 | 2431 |
| 2026-01-09 | -2.63 | $24.48 | 301 |
| 2026-01-08 | -14.44 | $24.17 | 131 |
| 2026-01-07 | -5.00 | $24.34 | 139 |
| 2026-01-06 | 0.00 | $24.43 | 1000 |
| 2026-01-05 | 0.00 | $24.19 | 900 |
| 2026-01-02 | -13.74 | $23.76 | 713 |
| 2025-12-31 | -35.11 | $23.48 | 100 |
| 2025-12-30 | -25.95 | $23.60 | 100 |
| 2025-12-29 | -22.14 | $23.65 | 100 |
| 2025-12-26 | -8.40 | $23.83 | 1019 |
| 2025-12-24 | 0.00 | $23.94 | 100 |
| 2025-12-23 | 0.00 | $23.92 | 400 |
| 2025-12-22 | -1.65 | $23.82 | 900 |
| 2025-12-19 | -20.00 | $23.44 | 800 |
| 2025-12-18 | -51.11 | $23.01 | 2217 |
| 2025-12-17 | -77.04 | $22.66 | 2900 |
| 2025-12-16 | -42.96 | $23.12 | 91103 |
| 2025-12-15 | -38.52 | $23.18 | 100 |
| 2025-12-12 | -31.43 | $23.26 | 113 |
| 2025-12-11 | 0.00 | $23.70 | 2500 |
| 2025-12-10 | -3.03 | $23.58 | 1532 |
| 2025-12-09 | -4.55 | $23.56 | 142 |
| 2025-12-08 | -16.06 | $23.45 | 1700 |
| 2025-12-05 | -21.90 | $23.37 | 2400 |
| 2025-12-04 | -5.84 | $23.59 | 5408 |
| 2025-12-03 | -29.93 | $23.26 | 9116 |
| 2025-12-02 | -35.04 | $23.19 | 300 |
| 2025-12-01 | -47.03 | $23.28 | 100 |
| 2025-11-28 | -28.65 | $23.62 | 132 |
| 2025-11-26 | -38.38 | $23.44 | 548 |
| 2025-11-25 | -49.73 | $23.23 | 3600 |
| 2025-11-24 | -54.59 | $23.14 | 540 |
| 2025-11-21 | -94.59 | $22.40 | 535 |
| 2025-11-20 | -97.30 | $22.35 | 500 |
| 2025-11-19 | -59.46 | $23.05 | 510 |
| 2025-11-18 | -66.49 | $22.92 | 1542 |
| 2025-11-17 | -71.35 | $22.83 | 3125 |
| 2025-11-14 | -66.49 | $22.92 | 3200 |
| 2025-11-13 | -97.26 | $22.73 | 2325 |
| 2025-11-12 | -63.73 | $23.44 | 1300 |
| 2025-11-11 | -64.22 | $23.43 | 18235 |
| 2025-11-10 | -55.39 | $23.61 | 900 |
| 2025-11-07 | -75.00 | $23.21 | 1200 |
| 2025-11-06 | -100.00 | $23.04 | 1300 |
| 2025-11-05 | -81.33 | $23.39 | 2600 |
| 2025-11-04 | -92.77 | $23.20 | 3200 |
| 2025-11-03 | -59.04 | $23.76 | 600 |
| 2025-10-31 | -53.01 | $23.86 | 109 |
| 2025-10-30 | -57.23 | $23.79 | 6600 |
| 2025-10-29 | -46.99 | $23.96 | 4429 |
| 2025-10-28 | -56.63 | $23.80 | 1400 |
| 2025-10-27 | -57.23 | $23.79 | 9936 |
| 2025-10-24 | -56.02 | $23.81 | 2000 |
| 2025-10-23 | -77.11 | $23.46 | 1303 |
| 2025-10-22 | -99.40 | $23.09 | 7700 |
| 2025-10-21 | -82.91 | $23.43 | 440 |
| 2025-10-20 | -50.63 | $23.94 | 3100 |
| 2025-10-17 | -66.46 | $23.69 | 2655 |
| 2025-10-16 | -34.81 | $24.19 | 5333 |
| 2025-10-15 | -8.29 | $24.58 | 11940 |
| 2025-10-14 | -8.47 | $24.45 | 13900 |
| 2025-10-13 | 0.00 | $24.41 | 1911 |
| 2025-10-10 | -39.08 | $23.68 | 1100 |
| 2025-10-09 | -6.10 | $24.15 | 2118 |
| 2025-10-08 | 0.00 | $24.13 | 10400 |
| 2025-10-07 | -6.02 | $23.79 | 1840 |
| 2025-10-06 | -4.49 | $23.80 | 2523 |
| 2025-10-03 | -18.44 | $23.46 | 900 |
| 2025-10-02 | -12.79 | $23.50 | 2700 |
| 2025-10-01 | -17.44 | $23.42 | 1201 |
| 2025-09-30 | -16.28 | $23.44 | 224 |
| 2025-09-29 | -16.86 | $23.43 | 138 |
| 2025-09-26 | -23.84 | $23.31 | 100 |
| 2025-09-25 | -30.23 | $23.20 | 2100 |
| 2025-09-24 | -29.07 | $23.22 | 200 |
| 2025-09-23 | -4.07 | $23.65 | 4500 |
| 2025-09-22 | 0.00 | $23.57 | 420 |
| 2025-09-19 | 0.00 | $23.40 | 930 |
| 2025-09-18 | 0.00 | $23.09 | 300 |
| 2025-09-17 | -12.20 | $22.73 | 495 |
| 2025-09-16 | -17.89 | $22.66 | 300 |
| 2025-09-15 | 0.00 | $22.88 | 500 |
| 2025-09-12 | 0.00 | $22.74 | 6756 |
| 2025-09-11 | -6.67 | $22.63 | 2100 |
| 2025-09-10 | -9.62 | $22.59 | 1343 |
| 2025-09-09 | -28.43 | $22.38 | 1600 |
| 2025-09-08 | -30.39 | $22.36 | 8184 |
| 2025-09-05 | -36.59 | $22.22 | 12336 |
| 2025-09-04 | -34.15 | $22.25 | 1831 |
| 2025-09-03 | -33.33 | $22.26 | 1511 |
| 2025-09-02 | -34.15 | $22.25 | 331 |
| 2025-08-29 | -30.89 | $22.29 | 200 |
| 2025-08-28 | -16.26 | $22.47 | 926 |
| 2025-08-27 | -29.27 | $22.31 | 100 |
| 2025-08-26 | -17.89 | $22.45 | 428 |
| 2025-08-25 | -44.72 | $22.12 | 1037 |
| 2025-08-22 | -52.03 | $22.03 | 1200 |
| 2025-08-21 | -52.85 | $22.02 | 2166 |
| 2025-08-20 | -65.85 | $21.86 | 216 |
| 2025-08-19 | -77.24 | $21.72 | 500 |
| 2025-08-18 | -40.65 | $22.17 | 1000 |
| 2025-08-15 | -45.53 | $22.11 | 2311 |
| 2025-08-14 | -33.33 | $22.26 | 3319 |
| 2025-08-13 | -24.39 | $22.37 | 4620 |
| 2025-08-12 | 0.00 | $22.67 | 2498 |
| 2025-08-11 | -4.42 | $22.52 | 4032 |
| 2025-08-08 | -10.62 | $22.45 | 25800 |
| 2025-08-07 | -13.33 | $22.45 | 8300 |
| 2025-08-06 | -14.44 | $22.44 | 3490 |
| 2025-08-05 | -23.33 | $22.36 | 2445 |
| 2025-08-04 | -13.33 | $22.45 | 17995 |
| 2025-08-01 | -48.89 | $22.13 | 10658 |
| 2025-07-31 | -21.11 | $22.38 | 3859 |
| 2025-07-30 | -30.00 | $22.30 | 4547 |
| 2025-07-29 | -49.45 | $22.12 | 11099 |
| 2025-07-28 | -52.75 | $22.09 | 28400 |
| 2025-07-25 | -57.14 | $22.05 | 9200 |
| 2025-07-24 | -54.95 | $22.07 | 39800 |
| 2025-07-23 | -41.76 | $22.19 | 1123 |
| 2025-07-22 | -50.55 | $22.11 | 1300 |
| 2025-07-21 | -17.58 | $22.41 | 5100 |
| 2025-07-18 | -6.59 | $22.51 | 9500 |
| 2025-07-17 | -8.79 | $22.49 | 100 |
| 2025-07-16 | -4.40 | $22.53 | 62800 |
| 2025-07-15 | 0.00 | $22.51 | 10700 |
| 2025-07-14 | -5.06 | $22.41 | 531 |
| 2025-07-11 | -49.37 | $22.06 | 647 |
| 2025-07-10 | -63.75 | $21.94 | 2603 |
| 2025-07-09 | -25.93 | $22.17 | 2000 |
| 2025-07-08 | -41.67 | $22.00 | 2200 |
| 2025-07-07 | -14.81 | $22.29 | 1937 |
| 2025-07-03 | -36.11 | $22.06 | 1309 |
| 2025-07-02 | -54.63 | $21.86 | 1545 |
| 2025-07-01 | -60.00 | $21.83 | 12961 |
| 2025-06-30 | -6.96 | $22.44 | 1820 |
| 2025-06-27 | -19.13 | $22.30 | 6541 |
| 2025-06-26 | -23.48 | $22.25 | 6644 |
| 2025-06-25 | -43.48 | $22.02 | 100 |
| 2025-06-24 | -36.52 | $22.10 | 117 |
| 2025-06-23 | -47.83 | $21.97 | 20578 |
| 2025-06-20 | -58.26 | $21.85 | 216 |
| 2025-06-18 | -53.91 | $21.90 | 12646 |
| 2025-06-17 | -59.13 | $21.84 | 3541 |
| 2025-06-16 | -55.65 | $21.88 | 24800 |
| 2025-06-13 | -72.17 | $21.69 | 400 |
| 2025-06-12 | -67.83 | $21.74 | 3322 |
| 2025-06-11 | -75.65 | $21.65 | 11920 |
| 2025-06-10 | -88.80 | $21.41 | 444 |
| 2025-06-09 | -52.83 | $21.68 | 48818 |
| 2025-06-06 | -38.99 | $21.90 | 549 |
| 2025-06-05 | -44.65 | $21.81 | 5602 |
| 2025-06-04 | -41.51 | $21.86 | 1300 |
| 2025-06-03 | -36.48 | $21.94 | 12745 |
| 2025-06-02 | 0.00 | $22.08 | 1624 |
| 2025-05-30 | -19.44 | $21.80 | 200 |
| 2025-05-29 | -35.19 | $21.63 | 116 |
| 2025-05-28 | -9.60 | $21.89 | 300 |
| 2025-05-27 | -5.60 | $21.94 | 14011 |
| 2025-05-23 | -12.00 | $21.86 | 2708 |
| 2025-05-22 | -25.60 | $21.69 | 301 |
| 2025-05-21 | -12.00 | $21.86 | 10986 |
| 2025-05-20 | 0.00 | $21.89 | 1500 |
| 2025-05-19 | 0.00 | $21.83 | 300 |
| 2025-05-16 | 0.00 | $21.61 | 100 |
| 2025-05-15 | -2.13 | $21.53 | 3446 |
| 2025-05-14 | 0.00 | $21.45 | 207 |
| 2025-05-13 | -5.08 | $21.27 | 2712 |
| 2025-05-12 | -33.90 | $20.93 | 328 |
| 2025-05-09 | -18.98 | $21.07 | 800 |
| 2025-05-08 | -14.57 | $21.11 | 576 |
| 2025-05-07 | -2.67 | $21.27 | 3800 |
| 2025-05-06 | 0.00 | $21.33 | 406 |
| 2025-05-05 | -2.55 | $21.22 | 119 |
| 2025-05-02 | -2.55 | $21.22 | 5700 |
| 2025-05-01 | -2.78 | $21.00 | 4400 |
| 2025-04-30 | 0.00 | $21.01 | 15100 |
| 2025-04-29 | 0.00 | $20.99 | 321 |
| 2025-04-28 | -0.41 | $20.98 | 4500 |
| 2025-04-25 | -3.28 | $20.91 | 1231 |
| 2025-04-24 | -3.69 | $20.90 | 600 |
| 2025-04-23 | -0.43 | $20.87 | 1534 |
| 2025-04-22 | -9.46 | $20.56 | 4153 |
| 2025-04-21 | -25.68 | $20.20 | 11854 |
| 2025-04-17 | -7.21 | $20.61 | 2159 |
| 2025-04-16 | -4.05 | $20.68 | 3600 |
| 2025-04-15 | -4.96 | $20.66 | 1723 |
| 2025-04-14 | -13.06 | $20.48 | 2782 |
| 2025-04-11 | -25.68 | $20.20 | 6036 |
| 2025-04-10 | -36.94 | $19.95 | 3446 |
| 2025-04-09 | -35.59 | $19.98 | 1543 |
| 2025-04-08 | -66.67 | $19.29 | 7539 |
| 2025-04-07 | -69.37 | $19.23 | 2906 |
| 2025-04-04 | -100.00 | $19.00 | 3800 |
| 2025-04-03 | -52.44 | $19.91 | 40097 |
| 2025-04-02 | -32.09 | $20.40 | 1306 |
| 2025-04-01 | -43.48 | $20.30 | 2749 |
| 2025-03-31 | -53.14 | $20.10 | 2749 |
| 2025-03-28 | -61.35 | $20.10 | 2749 |
| 2025-03-27 | -54.18 | $20.28 | 2749 |
| 2025-03-26 | -48.21 | $20.43 | 7200 |
| 2025-03-25 | -39.71 | $20.77 | 10402 |
| 2025-03-24 | -44.12 | $20.65 | 2749 |
| 2025-03-21 | -55.15 | $20.35 | 10402 |
| 2025-03-20 | -65.51 | $20.32 | 10402 |
| 2025-03-19 | -67.11 | $20.38 | 10402 |
| 2025-03-18 | -77.67 | $20.07 | 10402 |
| 2025-03-17 | -72.49 | $20.31 | 22400 |
| 2025-03-14 | -76.46 | $20.14 | 3100 |
| 2025-03-13 | -88.11 | $19.64 | 4200 |
| 2025-03-12 | -79.02 | $20.03 | 12400 |
| 2025-03-11 | -86.01 | $19.73 | 10402 |
| 2025-03-10 | -96.18 | $19.30 | 2749 |
| 2025-03-07 | -93.77 | $20.12 | 10402 |
| 2025-03-06 | -100.00 | $20.29 | 1026 |
| 2025-03-05 | -85.00 | $21.20 | 10402 |
| 2025-03-04 | -95.00 | $20.92 | 9600 |
| 2025-03-03 | -96.85 | $21.12 | 1145 |
| 2025-02-28 | -79.53 | $21.56 | 925 |
| 2025-02-27 | -92.91 | $21.22 | 2000 |
| 2025-02-26 | -75.20 | $21.67 | 3650 |
| 2025-02-25 | -90.16 | $21.29 | 10402 |
| 2025-02-24 | -96.15 | $21.58 | 10402 |
| 2025-02-21 | -98.73 | $22.02 | 5584 |
| 2025-02-20 | -48.73 | $22.81 | 1047 |
| 2025-02-19 | -23.42 | $23.21 | 17400 |
| 2025-02-18 | -10.13 | $23.42 | 10402 |
| 2025-02-14 | -13.92 | $23.36 | 500 |
| 2025-02-13 | -20.25 | $23.26 | 10402 |
| 2025-02-12 | -24.68 | $23.19 | 10402 |
| 2025-02-11 | -31.65 | $23.08 | 10402 |
| 2025-02-10 | -7.82 | $23.44 | 10579 |
| 2025-02-07 | -12.71 | $23.34 | 10402 |
| 2025-02-06 | -6.32 | $23.42 | 10402 |
| 2025-02-05 | -14.66 | $23.28 | 10449 |
| 2025-02-04 | -23.59 | $23.12 | 3191 |
| 2025-02-03 | -37.07 | $22.89 | 3378 |
| 2025-01-31 | -40.80 | $22.82 | 272 |
| 2025-01-30 | -33.62 | $22.95 | 1212 |
| 2025-01-29 | -48.85 | $22.68 | 2085 |
| 2025-01-28 | -58.61 | $22.51 | 3500 |
| 2025-01-27 | -87.93 | $22.00 | 1631 |
| 2025-01-24 | -19.54 | $23.19 | 4375 |
| 2025-01-23 | -14.08 | $23.29 | 8036 |
| 2025-01-22 | -12.07 | $23.32 | 12198 |
| 2025-01-21 | 0.00 | $23.20 | 1245 |
| 2025-01-17 | -16.53 | $22.72 | 5128 |
| 2025-01-16 | -20.28 | $22.67 | 8330 |
| 2025-01-15 | -43.67 | $22.64 | 8330 |
| 2025-01-14 | -73.51 | $22.19 | 8330 |
| 2025-01-13 | -94.00 | $21.88 | 14600 |
| 2025-01-10 | -66.75 | $22.33 | 218 |
| 2025-01-08 | -52.13 | $22.54 | 8330 |
| 2025-01-07 | -65.05 | $22.50 | 8330 |
| 2025-01-06 | -46.84 | $22.84 | 36279 |
| 2025-01-03 | -55.91 | $22.67 | 8330 |
| 2025-01-02 | -75.46 | $22.31 | 8330 |
| 2024-12-31 | -91.52 | $22.01 | 8330 |
| 2024-12-30 | -79.03 | $22.24 | 8330 |
| 2024-12-27 | -77.18 | $22.27 | 8330 |
| 2024-12-26 | -59.14 | $22.61 | 8330 |
| 2024-12-24 | -68.80 | $22.43 | 5453 |
| 2024-12-23 | -81.18 | $22.20 | 6095 |
| 2024-12-20 | -76.88 | $22.28 | 8330 |
| 2024-12-19 | -95.13 | $21.94 | 800 |
| 2024-12-18 | -100.00 | $21.85 | 1947 |
| 2024-12-17 | -90.26 | $22.68 | 1410 |
| 2024-12-16 | -35.51 | $23.24 | 5948 |
| 2024-12-13 | -56.38 | $22.90 | 1900 |
| 2024-12-12 | -60.42 | $22.84 | 200 |
| 2024-12-11 | -50.00 | $22.99 | 600 |
| 2024-12-10 | -79.17 | $22.57 | 200 |
| 2024-12-09 | -69.44 | $22.71 | 2900 |
| 2024-12-06 | -1.53 | $23.56 | 800 |
| 2024-12-05 | -7.09 | $23.45 | 400 |
| 2024-12-04 | -3.40 | $23.42 | 300 |
| 2024-12-03 | -12.06 | $23.23 | 200 |
| 2024-12-02 | -14.64 | $23.12 | 45800 |
| 2024-11-29 | -3.77 | $23.38 | 200 |
| 2024-11-27 | -11.72 | $23.19 | 300 |
| 2024-11-26 | -1.26 | $23.44 | 300 |
| 2024-11-25 | -8.48 | $23.13 | 100 |
| 2024-11-22 | -0.89 | $23.30 | 1900 |
| 2024-11-21 | -3.77 | $23.12 | 800 |
| 2024-11-20 | -14.07 | $22.79 | 300 |
| 2024-11-19 | -13.07 | $22.81 | 600 |
| 2024-11-18 | -30.15 | $22.47 | 300 |
| 2024-11-15 | -39.20 | $22.29 | 1000 |
| 2024-11-14 | -35.18 | $22.37 | 800 |
| 2024-11-13 | -22.61 | $22.62 | 100 |
| 2024-11-12 | -12.56 | $22.82 | 5900 |
| 2024-11-11 | -6.53 | $22.94 | 4200 |
| 2024-11-08 | -1.78 | $22.74 | 1600 |
| 2024-11-07 | -3.08 | $22.34 | 200 |
| 2024-11-06 | 0.00 | $22.11 | 400 |
| 2024-11-05 | -1.92 | $21.53 | 100 |
| 2024-11-04 | -88.46 | $21.08 | 100 |
| 2024-11-01 | -59.68 | $21.17 | 200 |
| 2024-10-31 | -40.32 | $21.29 | 500 |
| 2024-10-30 | 0.00 | $21.54 | 100 |
| 2024-10-29 | -1.67 | $21.48 | 300 |
| 2024-10-28 | -49.21 | $21.18 | 18200 |
| 2024-10-25 | -53.25 | $21.08 | 1500 |
| 2024-10-24 | -40.74 | $21.16 | 600 |
| 2024-10-23 | -42.68 | $21.14 | 9400 |
| 2024-10-22 | -30.49 | $21.24 | 11600 |
| 2024-10-21 | -28.05 | $21.26 | 1200 |
| 2024-10-18 | -19.51 | $21.33 | 100 |
| 2024-10-17 | -21.95 | $21.31 | 100 |
| 2024-10-16 | -6.10 | $21.44 | 300 |
| 2024-10-15 | -25.93 | $21.27 | 100 |
| 2024-10-14 | -6.98 | $21.42 | 1000 |
| 2024-10-11 | -2.82 | $21.31 | 2000 |
| 2024-10-10 | -22.73 | $21.02 | — |
| 2024-10-09 | -3.85 | $21.14 | 3000 |
| 2024-10-08 | 0.00 | $21.17 | 1000 |
| 2024-10-07 | -15.74 | $20.92 | 100 |
| 2024-10-04 | -3.70 | $21.05 | 8300 |
| 2024-10-03 | -13.91 | $20.93 | 10200 |
| 2024-10-02 | -14.78 | $20.92 | — |
| 2024-10-01 | -20.00 | $20.86 | 100 |
| 2024-09-30 | -20.00 | $20.86 | 4500 |
| 2024-09-27 | -35.65 | $20.68 | 100 |
| 2024-09-26 | -36.52 | $20.67 | 5000 |
| 2024-09-25 | -14.78 | $20.92 | — |
| 2024-09-24 | -12.17 | $20.95 | 100 |
| 2024-09-23 | -6.09 | $21.02 | 9600 |
| 2024-09-20 | 0.00 | $20.95 | 700 |
| 2024-09-19 | 0.00 | $20.88 | 100 |
| 2024-09-18 | -10.84 | $20.68 | 400 |
| 2024-09-17 | -18.07 | $20.62 | 100 |
| 2024-09-16 | -9.64 | $20.69 | 3000 |
| 2024-09-13 | -2.86 | $20.59 | 1800 |
| 2024-09-12 | -25.88 | $20.39 | 3100 |
| 2024-09-11 | -39.81 | $20.20 | 100 |
| 2024-09-10 | -41.96 | $20.14 | 1500 |
| 2024-09-09 | -34.38 | $20.17 | 500 |
| 2024-09-06 | -52.34 | $19.94 | 2300 |
| 2024-09-05 | -26.90 | $20.22 | 6400 |
| 2024-09-04 | -15.61 | $20.34 | 11600 |
| 2024-09-03 | -12.14 | $20.40 | 9700 |
| 2024-08-30 | -0.51 | $20.60 | 20800 |
| 2024-08-29 | -2.65 | $20.50 | 10900 |
| 2024-08-28 | -4.81 | $20.44 | 5500 |
| 2024-08-27 | -2.14 | $20.49 | 12000 |
| 2024-08-26 | -1.60 | $20.50 | 23800 |
| 2024-08-23 | 0.00 | $20.49 | 5800 |
| 2024-08-22 | -3.11 | $20.22 | 3100 |
| 2024-08-21 | -0.64 | $20.22 | 6200 |
| 2024-08-20 | -4.20 | $20.03 | 13500 |
| 2024-08-19 | 0.00 | $20.09 | 4700 |
| 2024-08-16 | -7.97 | $19.93 | 100 |
| 2024-08-15 | -20.29 | $19.76 | 100 |
| 2024-08-14 | -33.33 | $19.58 | 100 |
| 2024-08-13 | -39.86 | $19.49 | 300 |
| 2024-08-12 | -63.98 | $19.33 | 800 |
| 2024-08-09 | -60.22 | $19.40 | — |
| 2024-08-08 | -72.58 | $19.17 | 300 |
| 2024-08-07 | -88.17 | $18.88 | 100 |
| 2024-08-06 | -87.10 | $18.90 | 100 |
| 2024-08-05 | -100.00 | $18.66 | 100 |
| 2024-08-02 | -97.42 | $19.01 | 400 |
| 2024-08-01 | -78.99 | $19.58 | 1300 |
| 2024-07-31 | -78.15 | $19.59 | 2200 |
| 2024-07-30 | -100.00 | $19.33 | 700 |
| 2024-07-29 | -90.91 | $19.52 | 200 |
| 2024-07-26 | -70.91 | $19.74 | 200 |
| 2024-07-25 | -100.00 | $19.42 | 100 |
| 2024-07-24 | -100.00 | $19.52 | 100 |
| 2024-07-23 | -55.32 | $20.00 | 800 |
| 2024-07-22 | -73.40 | $19.83 | 1200 |
| 2024-07-19 | -100.00 | $19.58 | 100 |
| 2024-07-18 | -100.00 | $19.60 | 100 |
| 2024-07-17 | -100.00 | $19.79 | 200 |
| 2024-07-16 | -38.96 | $20.50 | 200 |
| 2024-07-15 | -42.86 | $20.47 | 16800 |
| 2024-07-12 | -71.43 | $20.25 | 100 |
| 2024-07-11 | -84.42 | $20.15 | 100 |
| 2024-07-10 | -49.35 | $20.42 | 15500 |
| 2024-07-09 | -61.04 | $20.33 | 200 |
| 2024-07-08 | -53.25 | $20.39 | 800 |
| 2024-07-05 | -59.74 | $20.34 | 100 |
| 2024-07-03 | -54.55 | $20.38 | 200 |
| 2024-07-02 | -80.52 | $20.18 | 600 |
| 2024-07-01 | -86.59 | $20.14 | 2800 |
| 2024-06-28 | -88.24 | $20.15 | 600 |
| 2024-06-27 | -85.61 | $20.22 | 600 |
| 2024-06-26 | -88.64 | $20.18 | 6600 |
| 2024-06-25 | -75.50 | $20.40 | 300 |
| 2024-06-24 | -98.68 | $20.05 | 800 |
| 2024-06-21 | -100.00 | $20.10 | 200 |
| 2024-06-20 | -88.65 | $20.29 | 300 |
| 2024-06-18 | -62.41 | $20.66 | 3000 |
| 2024-06-17 | -81.56 | $20.39 | 1700 |
| 2024-06-14 | -90.07 | $20.27 | 15300 |
| 2024-06-13 | -70.92 | $20.54 | 2200 |
| 2024-06-12 | -70.21 | $20.55 | 600 |
| 2024-06-11 | -90.78 | $20.26 | 100 |
| 2024-06-10 | -84.40 | $20.35 | 10100 |
| 2024-06-07 | -100.00 | $20.13 | 100 |
| 2024-06-06 | -91.60 | $20.34 | 200 |
| 2024-06-05 | -62.60 | $20.72 | 1800 |
| 2024-06-04 | -99.24 | $20.24 | 6800 |
| 2024-06-03 | -80.17 | $20.61 | 100 |
| 2024-05-31 | -40.00 | $20.92 | 1500 |
| 2024-05-30 | -13.83 | $21.28 | 900 |
| 2024-05-29 | -12.68 | $21.28 | 300 |
| 2024-05-28 | -6.34 | $21.41 | 2800 |
| 2024-05-24 | -5.56 | $21.36 | 1400 |
| 2024-05-23 | -22.58 | $20.93 | 5100 |
| 2024-05-22 | -16.67 | $21.03 | 2900 |
| 2024-05-21 | -0.52 | $21.28 | 1000 |
| 2024-05-20 | -2.70 | $21.18 | 700 |
| 2024-05-17 | -2.55 | $20.99 | 1900 |
| 2024-05-16 | -12.15 | $20.78 | 2900 |
| 2024-05-15 | 0.00 | $21.04 | 700 |
| 2024-05-14 | -17.56 | $20.59 | 2900 |
| 2024-05-13 | -21.95 | $20.50 | 1500 |
| 2024-05-10 | -11.22 | $20.72 | 4200 |
| 2024-05-09 | -2.26 | $20.63 | 1600 |
| 2024-05-08 | -6.25 | $20.55 | 400 |
| 2024-05-07 | -4.09 | $20.54 | 1100 |
| 2024-05-06 | -4.40 | $20.42 | 31000 |
| 2024-05-03 | -20.75 | $20.16 | 400 |
| 2024-05-02 | -43.40 | $19.80 | 900 |
| 2024-05-01 | -64.24 | $19.49 | 100 |
| 2024-04-30 | -59.39 | $19.57 | 100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.65
2026-07-17
Close Price
$25.82
Vol: 500Average Directional Index - Detailed Analysis
Minimum
4.27
Average
21.29
Maximum
54.84
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.65 | $25.82 | 500 |
| 2026-07-16 | 9.88 | $25.61 | 438 |
| 2026-07-15 | 9.81 | $25.98 | 300 |
| 2026-07-14 | 10.16 | $26.26 | 200 |
| 2026-07-13 | 10.50 | $26.12 | 2200 |
| 2026-07-10 | 11.03 | $26.35 | 100 |
| 2026-07-09 | 11.28 | $26.47 | 1319 |
| 2026-07-08 | 11.39 | $26.31 | 742 |
| 2026-07-07 | 11.83 | $26.36 | 100 |
| 2026-07-06 | 12.18 | $26.62 | 718 |
| 2026-07-02 | 12.20 | $26.46 | 103 |
| 2026-07-01 | 12.41 | $26.61 | 44717 |
| 2026-06-30 | 12.54 | $26.80 | 100 |
| 2026-06-29 | 12.84 | $26.55 | 100 |
| 2026-06-26 | 12.79 | $26.35 | 100 |
| 2026-06-25 | 12.44 | $26.54 | 400 |
| 2026-06-24 | 12.17 | $26.41 | 1701 |
| 2026-06-23 | 11.74 | $26.82 | 355 |
| 2026-06-22 | 11.43 | $26.99 | 108 |
| 2026-06-18 | 11.46 | $26.79 | 4544 |
| 2026-06-17 | 11.37 | $26.78 | 400 |
| 2026-06-16 | 11.83 | $26.74 | 1300 |
| 2026-06-15 | 12.32 | $27.07 | 718 |
| 2026-06-12 | 12.38 | $27.11 | 100 |
| 2026-06-11 | 12.51 | $26.98 | 1041 |
| 2026-06-10 | 12.80 | $26.39 | 924 |
| 2026-06-09 | 13.43 | $26.51 | 1724 |
| 2026-06-08 | 13.91 | $26.51 | 1646 |
| 2026-06-05 | 14.62 | $26.56 | 2444 |
| 2026-06-04 | 15.29 | $27.24 | 2429 |
| 2026-06-03 | 15.46 | $27.14 | 4128 |
| 2026-06-02 | 15.38 | $27.21 | 800 |
| 2026-06-01 | 15.38 | $26.91 | 233 |
| 2026-05-29 | 15.74 | $27.19 | 48347 |
| 2026-05-28 | 15.97 | $27.37 | 1400 |
| 2026-05-27 | 15.79 | $27.39 | 719 |
| 2026-05-26 | 15.47 | $27.56 | 2742 |
| 2026-05-22 | 15.15 | $27.15 | 1236 |
| 2026-05-21 | 15.13 | $27.18 | 7826 |
| 2026-05-20 | 15.11 | $27.13 | 4303 |
| 2026-05-19 | 15.23 | $26.78 | 207 |
| 2026-05-18 | 15.72 | $26.82 | 1300 |
| 2026-05-15 | 16.23 | $26.90 | 108 |
| 2026-05-14 | 16.62 | $27.54 | 139 |
| 2026-05-13 | 16.21 | $27.51 | 2208 |
| 2026-05-12 | 15.78 | $27.32 | 300 |
| 2026-05-11 | 15.52 | $27.26 | 2000 |
| 2026-05-08 | 15.09 | $26.84 | 1819 |
| 2026-05-07 | 15.00 | $26.56 | 1460 |
| 2026-05-06 | 15.17 | $27.27 | 216 |
| 2026-05-05 | 14.45 | $26.90 | 200 |
| 2026-05-04 | 14.03 | $26.47 | 5520 |
| 2026-05-01 | 13.80 | $26.57 | 109 |
| 2026-04-30 | 13.34 | $26.56 | 443 |
| 2026-04-29 | 12.86 | $26.04 | 308 |
| 2026-04-28 | 12.71 | $26.11 | 2439 |
| 2026-04-27 | 12.64 | $26.36 | 13500 |
| 2026-04-24 | 12.39 | $26.23 | 2200 |
| 2026-04-23 | 12.36 | $26.19 | 1809 |
| 2026-04-22 | 12.37 | $25.98 | 1300 |
| 2026-04-21 | 12.67 | $25.79 | 400 |
| 2026-04-20 | 12.98 | $26.17 | 200 |
| 2026-04-17 | 12.86 | $26.42 | 2400 |
| 2026-04-16 | 12.55 | $26.26 | 625 |
| 2026-04-15 | 12.40 | $26.29 | 300 |
| 2026-04-14 | 12.20 | $26.54 | 234 |
| 2026-04-13 | 11.69 | $26.49 | 400 |
| 2026-04-10 | 11.20 | $26.50 | 5755 |
| 2026-04-09 | 10.68 | $26.34 | 2000 |
| 2026-04-08 | 10.22 | $26.16 | 500 |
| 2026-04-07 | 9.97 | $25.43 | 104 |
| 2026-04-06 | 10.31 | $25.29 | 2300 |
| 2026-04-02 | 10.72 | $25.35 | 122 |
| 2026-04-01 | 11.03 | $25.22 | 1021 |
| 2026-03-31 | 11.37 | $24.94 | 760 |
| 2026-03-30 | 11.88 | $24.21 | 789 |
| 2026-03-27 | 11.74 | $24.72 | 42600 |
| 2026-03-26 | 12.02 | $24.77 | 800 |
| 2026-03-25 | 12.35 | $25.39 | 200 |
| 2026-03-24 | 12.72 | $25.20 | 339 |
| 2026-03-23 | 13.35 | $24.87 | 5505 |
| 2026-03-20 | 13.84 | $24.40 | 4050 |
| 2026-03-19 | 14.02 | $25.13 | 3100 |
| 2026-03-18 | 14.74 | $25.11 | 337 |
| 2026-03-17 | 15.27 | $25.32 | 2300 |
| 2026-03-16 | 15.69 | $25.18 | 2000 |
| 2026-03-13 | 16.29 | $24.83 | 500 |
| 2026-03-12 | 17.09 | $25.08 | 8983 |
| 2026-03-11 | 17.94 | $25.46 | 2349 |
| 2026-03-10 | 18.47 | $25.49 | 4600 |
| 2026-03-09 | 18.98 | $25.27 | 1163 |
| 2026-03-06 | 19.43 | $24.81 | 26530 |
| 2026-03-05 | 20.19 | $25.24 | 1100 |
| 2026-03-04 | 21.04 | $25.78 | 3420 |
| 2026-03-03 | 21.40 | $25.48 | 2516 |
| 2026-03-02 | 22.05 | $26.20 | 2200 |
| 2026-02-27 | 21.89 | $25.95 | 1500 |
| 2026-02-26 | 21.78 | $26.25 | 3247 |
| 2026-02-25 | 21.39 | $26.41 | 2221 |
| 2026-02-24 | 20.58 | $26.30 | 1323 |
| 2026-02-23 | 19.90 | $25.98 | 16600 |
| 2026-02-20 | 19.43 | $25.92 | 8806 |
| 2026-02-19 | 19.07 | $25.81 | 9500 |
| 2026-02-18 | 18.79 | $25.70 | 12105 |
| 2026-02-17 | 18.43 | $25.66 | 201 |
| 2026-02-13 | 18.21 | $25.62 | 610 |
| 2026-02-12 | 17.97 | $25.32 | 116 |
| 2026-02-11 | 18.06 | $25.66 | 500 |
| 2026-02-10 | 18.14 | $25.48 | 641 |
| 2026-02-09 | 18.38 | $25.80 | 2700 |
| 2026-02-06 | 18.61 | $25.36 | 2640 |
| 2026-02-05 | 19.23 | $24.54 | 3415 |
| 2026-02-04 | 19.96 | $24.84 | 1100 |
| 2026-02-03 | 20.91 | $25.94 | 1425 |
| 2026-02-02 | 20.83 | $25.33 | 707 |
| 2026-01-30 | 21.32 | $25.13 | 1001 |
| 2026-01-29 | 21.84 | $26.06 | 1200 |
| 2026-01-28 | 21.44 | $26.10 | 1500 |
| 2026-01-27 | 20.43 | $26.01 | 309 |
| 2026-01-26 | 19.44 | $25.54 | 505 |
| 2026-01-23 | 18.46 | $25.66 | 1400 |
| 2026-01-22 | 17.66 | $25.74 | 2209 |
| 2026-01-21 | 16.68 | $25.58 | 2900 |
| 2026-01-20 | 15.66 | $25.45 | 101500 |
| 2026-01-16 | 14.80 | $25.36 | 430 |
| 2026-01-15 | 14.04 | $25.18 | 6000 |
| 2026-01-14 | 13.39 | $24.94 | 534 |
| 2026-01-13 | 13.01 | $24.92 | 1606 |
| 2026-01-12 | 12.22 | $24.81 | 2431 |
| 2026-01-09 | 11.64 | $24.48 | 301 |
| 2026-01-08 | 11.33 | $24.17 | 131 |
| 2026-01-07 | 11.18 | $24.34 | 139 |
| 2026-01-06 | 10.76 | $24.43 | 1000 |
| 2026-01-05 | 10.32 | $24.19 | 900 |
| 2026-01-02 | 10.11 | $23.76 | 713 |
| 2025-12-31 | 10.41 | $23.48 | 100 |
| 2025-12-30 | 10.80 | $23.60 | 100 |
| 2025-12-29 | 11.36 | $23.65 | 100 |
| 2025-12-26 | 11.89 | $23.83 | 1019 |
| 2025-12-24 | 12.19 | $23.94 | 100 |
| 2025-12-23 | 12.36 | $23.92 | 400 |
| 2025-12-22 | 12.56 | $23.82 | 900 |
| 2025-12-19 | 12.85 | $23.44 | 800 |
| 2025-12-18 | 13.42 | $23.01 | 2217 |
| 2025-12-17 | 13.48 | $22.66 | 2900 |
| 2025-12-16 | 12.94 | $23.12 | 91103 |
| 2025-12-15 | 12.65 | $23.18 | 100 |
| 2025-12-12 | 12.67 | $23.26 | 113 |
| 2025-12-11 | 12.80 | $23.70 | 2500 |
| 2025-12-10 | 12.93 | $23.58 | 1532 |
| 2025-12-09 | 13.32 | $23.56 | 142 |
| 2025-12-08 | 13.84 | $23.45 | 1700 |
| 2025-12-05 | 14.23 | $23.37 | 2400 |
| 2025-12-04 | 14.58 | $23.59 | 5408 |
| 2025-12-03 | 14.94 | $23.26 | 9116 |
| 2025-12-02 | 14.88 | $23.19 | 300 |
| 2025-12-01 | 15.03 | $23.28 | 100 |
| 2025-11-28 | 15.31 | $23.62 | 132 |
| 2025-11-26 | 15.94 | $23.44 | 548 |
| 2025-11-25 | 16.42 | $23.23 | 3600 |
| 2025-11-24 | 16.63 | $23.14 | 540 |
| 2025-11-21 | 16.73 | $22.40 | 535 |
| 2025-11-20 | 15.87 | $22.35 | 500 |
| 2025-11-19 | 14.96 | $23.05 | 510 |
| 2025-11-18 | 14.55 | $22.92 | 1542 |
| 2025-11-17 | 13.88 | $22.83 | 3125 |
| 2025-11-14 | 13.10 | $22.92 | 3200 |
| 2025-11-13 | 12.29 | $22.73 | 2325 |
| 2025-11-12 | 11.76 | $23.44 | 1300 |
| 2025-11-11 | 11.82 | $23.43 | 18235 |
| 2025-11-10 | 11.97 | $23.61 | 900 |
| 2025-11-07 | 12.41 | $23.21 | 1200 |
| 2025-11-06 | 12.23 | $23.04 | 1300 |
| 2025-11-05 | 12.43 | $23.39 | 2600 |
| 2025-11-04 | 12.85 | $23.20 | 3200 |
| 2025-11-03 | 13.30 | $23.76 | 600 |
| 2025-10-31 | 13.46 | $23.86 | 109 |
| 2025-10-30 | 13.91 | $23.79 | 6600 |
| 2025-10-29 | 14.44 | $23.96 | 4429 |
| 2025-10-28 | 14.75 | $23.80 | 1400 |
| 2025-10-27 | 15.34 | $23.79 | 9936 |
| 2025-10-24 | 15.96 | $23.81 | 2000 |
| 2025-10-23 | 16.47 | $23.46 | 1303 |
| 2025-10-22 | 17.28 | $23.09 | 7700 |
| 2025-10-21 | 17.49 | $23.43 | 440 |
| 2025-10-20 | 18.16 | $23.94 | 3100 |
| 2025-10-17 | 18.83 | $23.69 | 2655 |
| 2025-10-16 | 19.78 | $24.19 | 5333 |
| 2025-10-15 | 19.80 | $24.58 | 11940 |
| 2025-10-14 | 19.43 | $24.45 | 13900 |
| 2025-10-13 | 19.18 | $24.41 | 1911 |
| 2025-10-10 | 19.19 | $23.68 | 1100 |
| 2025-10-09 | 19.26 | $24.15 | 2118 |
| 2025-10-08 | 18.49 | $24.13 | 10400 |
| 2025-10-07 | 17.82 | $23.79 | 1840 |
| 2025-10-06 | 17.55 | $23.80 | 2523 |
| 2025-10-03 | 17.02 | $23.46 | 900 |
| 2025-10-02 | 16.89 | $23.50 | 2700 |
| 2025-10-01 | 16.87 | $23.42 | 1201 |
| 2025-09-30 | 16.91 | $23.44 | 224 |
| 2025-09-29 | 16.86 | $23.43 | 138 |
| 2025-09-26 | 16.81 | $23.31 | 100 |
| 2025-09-25 | 16.96 | $23.20 | 2100 |
| 2025-09-24 | 17.27 | $23.22 | 200 |
| 2025-09-23 | 17.50 | $23.65 | 4500 |
| 2025-09-22 | 17.02 | $23.57 | 420 |
| 2025-09-19 | 16.70 | $23.40 | 930 |
| 2025-09-18 | 16.59 | $23.09 | 300 |
| 2025-09-17 | 16.93 | $22.73 | 495 |
| 2025-09-16 | 17.72 | $22.66 | 300 |
| 2025-09-15 | 18.42 | $22.88 | 500 |
| 2025-09-12 | 19.29 | $22.74 | 6756 |
| 2025-09-11 | 20.14 | $22.63 | 2100 |
| 2025-09-10 | 20.95 | $22.59 | 1343 |
| 2025-09-09 | 21.79 | $22.38 | 1600 |
| 2025-09-08 | 22.07 | $22.36 | 8184 |
| 2025-09-05 | 22.44 | $22.22 | 12336 |
| 2025-09-04 | 22.54 | $22.25 | 1831 |
| 2025-09-03 | 22.93 | $22.26 | 1511 |
| 2025-09-02 | 23.35 | $22.25 | 331 |
| 2025-08-29 | 23.55 | $22.29 | 200 |
| 2025-08-28 | 23.76 | $22.47 | 926 |
| 2025-08-27 | 24.36 | $22.31 | 100 |
| 2025-08-26 | 24.57 | $22.45 | 428 |
| 2025-08-25 | 24.90 | $22.12 | 1037 |
| 2025-08-22 | 24.78 | $22.03 | 1200 |
| 2025-08-21 | 24.55 | $22.02 | 2166 |
| 2025-08-20 | 24.02 | $21.86 | 216 |
| 2025-08-19 | 23.09 | $21.72 | 500 |
| 2025-08-18 | 21.86 | $22.17 | 1000 |
| 2025-08-15 | 20.92 | $22.11 | 2311 |
| 2025-08-14 | 19.80 | $22.26 | 3319 |
| 2025-08-13 | 18.74 | $22.37 | 4620 |
| 2025-08-12 | 17.71 | $22.67 | 2498 |
| 2025-08-11 | 16.91 | $22.52 | 4032 |
| 2025-08-08 | 15.76 | $22.45 | 25800 |
| 2025-08-07 | 14.40 | $22.45 | 8300 |
| 2025-08-06 | 13.89 | $22.44 | 3490 |
| 2025-08-05 | 13.35 | $22.36 | 2445 |
| 2025-08-04 | 12.79 | $22.45 | 17995 |
| 2025-08-01 | 12.45 | $22.13 | 10658 |
| 2025-07-31 | 11.64 | $22.38 | 3859 |
| 2025-07-30 | 11.35 | $22.30 | 4547 |
| 2025-07-29 | 10.94 | $22.12 | 11099 |
| 2025-07-28 | 11.02 | $22.09 | 28400 |
| 2025-07-25 | 11.10 | $22.05 | 9200 |
| 2025-07-24 | 11.00 | $22.07 | 39800 |
| 2025-07-23 | 10.96 | $22.19 | 1123 |
| 2025-07-22 | 10.84 | $22.11 | 1300 |
| 2025-07-21 | 11.00 | $22.41 | 5100 |
| 2025-07-18 | 11.43 | $22.51 | 9500 |
| 2025-07-17 | 11.83 | $22.49 | 100 |
| 2025-07-16 | 12.38 | $22.53 | 62800 |
| 2025-07-15 | 12.97 | $22.51 | 10700 |
| 2025-07-14 | 13.62 | $22.41 | 531 |
| 2025-07-11 | 14.15 | $22.06 | 647 |
| 2025-07-10 | 14.22 | $21.94 | 2603 |
| 2025-07-09 | 14.29 | $22.17 | 2000 |
| 2025-07-08 | 14.99 | $22.00 | 2200 |
| 2025-07-07 | 15.71 | $22.29 | 1937 |
| 2025-07-03 | 16.25 | $22.06 | 1309 |
| 2025-07-02 | 17.04 | $21.86 | 1545 |
| 2025-07-01 | 17.59 | $21.83 | 12961 |
| 2025-06-30 | 18.18 | $22.44 | 1820 |
| 2025-06-27 | 18.12 | $22.30 | 6541 |
| 2025-06-26 | 18.13 | $22.25 | 6644 |
| 2025-06-25 | 17.61 | $22.02 | 100 |
| 2025-06-24 | 17.38 | $22.10 | 117 |
| 2025-06-23 | 16.95 | $21.97 | 20578 |
| 2025-06-20 | 16.72 | $21.85 | 216 |
| 2025-06-18 | 16.57 | $21.90 | 12646 |
| 2025-06-17 | 16.38 | $21.84 | 3541 |
| 2025-06-16 | 16.30 | $21.88 | 24800 |
| 2025-06-13 | 16.07 | $21.69 | 400 |
| 2025-06-12 | 16.23 | $21.74 | 3322 |
| 2025-06-11 | 16.28 | $21.65 | 11920 |
| 2025-06-10 | 16.45 | $21.41 | 444 |
| 2025-06-09 | 16.85 | $21.68 | 48818 |
| 2025-06-06 | 16.69 | $21.90 | 549 |
| 2025-06-05 | 16.23 | $21.81 | 5602 |
| 2025-06-04 | 15.75 | $21.86 | 1300 |
| 2025-06-03 | 15.03 | $21.94 | 12745 |
| 2025-06-02 | 14.12 | $22.08 | 1624 |
| 2025-05-30 | 13.67 | $21.80 | 200 |
| 2025-05-29 | 13.57 | $21.63 | 116 |
| 2025-05-28 | 13.73 | $21.89 | 300 |
| 2025-05-27 | 13.40 | $21.94 | 14011 |
| 2025-05-23 | 13.00 | $21.86 | 2708 |
| 2025-05-22 | 12.70 | $21.69 | 301 |
| 2025-05-21 | 12.51 | $21.86 | 10986 |
| 2025-05-20 | 12.03 | $21.89 | 1500 |
| 2025-05-19 | 11.68 | $21.83 | 300 |
| 2025-05-16 | 11.40 | $21.61 | 100 |
| 2025-05-15 | 11.39 | $21.53 | 3446 |
| 2025-05-14 | 11.44 | $21.45 | 207 |
| 2025-05-13 | 11.66 | $21.27 | 2712 |
| 2025-05-12 | 12.07 | $20.93 | 328 |
| 2025-05-09 | 12.36 | $21.07 | 800 |
| 2025-05-08 | 12.80 | $21.11 | 576 |
| 2025-05-07 | 13.38 | $21.27 | 3800 |
| 2025-05-06 | 13.94 | $21.33 | 406 |
| 2025-05-05 | 14.53 | $21.22 | 119 |
| 2025-05-02 | 15.29 | $21.22 | 5700 |
| 2025-05-01 | 16.09 | $21.00 | 4400 |
| 2025-04-30 | 16.64 | $21.01 | 15100 |
| 2025-04-29 | 17.14 | $20.99 | 321 |
| 2025-04-28 | 17.89 | $20.98 | 4500 |
| 2025-04-25 | 18.66 | $20.91 | 1231 |
| 2025-04-24 | 19.48 | $20.90 | 600 |
| 2025-04-23 | 20.34 | $20.87 | 1534 |
| 2025-04-22 | 21.12 | $20.56 | 4153 |
| 2025-04-21 | 21.66 | $20.20 | 11854 |
| 2025-04-17 | 21.91 | $20.61 | 2159 |
| 2025-04-16 | 22.59 | $20.68 | 3600 |
| 2025-04-15 | 23.22 | $20.66 | 1723 |
| 2025-04-14 | 23.98 | $20.48 | 2782 |
| 2025-04-11 | 24.57 | $20.20 | 6036 |
| 2025-04-10 | 24.92 | $19.95 | 3446 |
| 2025-04-09 | 25.06 | $19.98 | 1543 |
| 2025-04-08 | 25.21 | $19.29 | 7539 |
| 2025-04-07 | 24.97 | $19.23 | 2906 |
| 2025-04-04 | 24.04 | $19.00 | 3800 |
| 2025-04-03 | 23.31 | $19.91 | 40097 |
| 2025-04-02 | 23.09 | $20.40 | 1306 |
| 2025-04-01 | 23.42 | $20.30 | 2749 |
| 2025-03-31 | 23.61 | $20.10 | 2749 |
| 2025-03-28 | 23.52 | $20.10 | 2749 |
| 2025-03-27 | 23.44 | $20.28 | 2749 |
| 2025-03-26 | 23.50 | $20.43 | 7200 |
| 2025-03-25 | 23.65 | $20.77 | 10402 |
| 2025-03-24 | 24.11 | $20.65 | 2749 |
| 2025-03-21 | 24.49 | $20.35 | 10402 |
| 2025-03-20 | 24.47 | $20.32 | 10402 |
| 2025-03-19 | 24.50 | $20.38 | 10402 |
| 2025-03-18 | 24.53 | $20.07 | 10402 |
| 2025-03-17 | 24.31 | $20.31 | 22400 |
| 2025-03-14 | 24.23 | $20.14 | 3100 |
| 2025-03-13 | 23.81 | $19.64 | 4200 |
| 2025-03-12 | 22.97 | $20.03 | 12400 |
| 2025-03-11 | 22.14 | $19.73 | 10402 |
| 2025-03-10 | 20.93 | $19.30 | 2749 |
| 2025-03-07 | 19.33 | $20.12 | 10402 |
| 2025-03-06 | 18.02 | $20.29 | 1026 |
| 2025-03-05 | 16.88 | $21.20 | 10402 |
| 2025-03-04 | 16.09 | $20.92 | 9600 |
| 2025-03-03 | 15.24 | $21.12 | 1145 |
| 2025-02-28 | 14.59 | $21.56 | 925 |
| 2025-02-27 | 13.82 | $21.22 | 2000 |
| 2025-02-26 | 13.08 | $21.67 | 3650 |
| 2025-02-25 | 12.60 | $21.29 | 10402 |
| 2025-02-24 | 11.36 | $21.58 | 10402 |
| 2025-02-21 | 10.40 | $22.02 | 5584 |
| 2025-02-20 | 9.82 | $22.81 | 1047 |
| 2025-02-19 | 9.94 | $23.21 | 17400 |
| 2025-02-18 | 10.22 | $23.42 | 10402 |
| 2025-02-14 | 10.22 | $23.36 | 500 |
| 2025-02-13 | 10.27 | $23.26 | 10402 |
| 2025-02-12 | 10.48 | $23.19 | 10402 |
| 2025-02-11 | 10.70 | $23.08 | 10402 |
| 2025-02-10 | 11.15 | $23.44 | 10579 |
| 2025-02-07 | 11.22 | $23.34 | 10402 |
| 2025-02-06 | 11.32 | $23.42 | 10402 |
| 2025-02-05 | 11.57 | $23.28 | 10449 |
| 2025-02-04 | 12.00 | $23.12 | 3191 |
| 2025-02-03 | 12.46 | $22.89 | 3378 |
| 2025-01-31 | 12.95 | $22.82 | 272 |
| 2025-01-30 | 13.52 | $22.95 | 1212 |
| 2025-01-29 | 13.99 | $22.68 | 2085 |
| 2025-01-28 | 14.66 | $22.51 | 3500 |
| 2025-01-27 | 15.11 | $22.00 | 1631 |
| 2025-01-24 | 15.35 | $23.19 | 4375 |
| 2025-01-23 | 15.33 | $23.29 | 8036 |
| 2025-01-22 | 15.22 | $23.32 | 12198 |
| 2025-01-21 | 15.00 | $23.20 | 1245 |
| 2025-01-17 | 15.11 | $22.72 | 5128 |
| 2025-01-16 | 15.71 | $22.67 | 8330 |
| 2025-01-15 | 16.34 | $22.64 | 8330 |
| 2025-01-14 | 17.20 | $22.19 | 8330 |
| 2025-01-13 | 17.67 | $21.88 | 14600 |
| 2025-01-10 | 17.93 | $22.33 | 218 |
| 2025-01-08 | 18.61 | $22.54 | 8330 |
| 2025-01-07 | 19.31 | $22.50 | 8330 |
| 2025-01-06 | 20.05 | $22.84 | 36279 |
| 2025-01-03 | 20.44 | $22.67 | 8330 |
| 2025-01-02 | 21.13 | $22.31 | 8330 |
| 2024-12-31 | 22.18 | $22.01 | 8330 |
| 2024-12-30 | 23.01 | $22.24 | 8330 |
| 2024-12-27 | 23.95 | $22.27 | 8330 |
| 2024-12-26 | 25.08 | $22.61 | 8330 |
| 2024-12-24 | 26.22 | $22.43 | 5453 |
| 2024-12-23 | 27.55 | $22.20 | 6095 |
| 2024-12-20 | 28.65 | $22.28 | 8330 |
| 2024-12-19 | 29.81 | $21.94 | 800 |
| 2024-12-18 | 30.87 | $21.85 | 1947 |
| 2024-12-17 | 31.98 | $22.68 | 1410 |
| 2024-12-16 | 33.21 | $23.24 | 5948 |
| 2024-12-13 | 33.63 | $22.90 | 1900 |
| 2024-12-12 | 34.46 | $22.84 | 200 |
| 2024-12-11 | 35.38 | $22.99 | 600 |
| 2024-12-10 | 36.34 | $22.57 | 200 |
| 2024-12-09 | 37.48 | $22.71 | 2900 |
| 2024-12-06 | 38.46 | $23.56 | 800 |
| 2024-12-05 | 38.07 | $23.45 | 400 |
| 2024-12-04 | 37.68 | $23.42 | 300 |
| 2024-12-03 | 37.38 | $23.23 | 200 |
| 2024-12-02 | 37.21 | $23.12 | 45800 |
| 2024-11-29 | 37.04 | $23.38 | 200 |
| 2024-11-27 | 36.31 | $23.19 | 300 |
| 2024-11-26 | 35.74 | $23.44 | 300 |
| 2024-11-25 | 34.73 | $23.13 | 100 |
| 2024-11-22 | 33.91 | $23.30 | 1900 |
| 2024-11-21 | 33.05 | $23.12 | 800 |
| 2024-11-20 | 32.23 | $22.79 | 300 |
| 2024-11-19 | 31.70 | $22.81 | 600 |
| 2024-11-18 | 31.14 | $22.47 | 300 |
| 2024-11-15 | 30.75 | $22.29 | 1000 |
| 2024-11-14 | 30.59 | $22.37 | 800 |
| 2024-11-13 | 30.22 | $22.62 | 100 |
| 2024-11-12 | 29.29 | $22.82 | 5900 |
| 2024-11-11 | 28.43 | $22.94 | 4200 |
| 2024-11-08 | 27.09 | $22.74 | 1600 |
| 2024-11-07 | 25.91 | $22.34 | 200 |
| 2024-11-06 | 24.99 | $22.11 | 400 |
| 2024-11-05 | 24.29 | $21.53 | 100 |
| 2024-11-04 | 24.29 | $21.08 | 100 |
| 2024-11-01 | 25.07 | $21.17 | 200 |
| 2024-10-31 | 25.67 | $21.29 | 500 |
| 2024-10-30 | 25.99 | $21.54 | 100 |
| 2024-10-29 | 25.60 | $21.48 | 300 |
| 2024-10-28 | 25.29 | $21.18 | 18200 |
| 2024-10-25 | 25.31 | $21.08 | 1500 |
| 2024-10-24 | 25.71 | $21.16 | 600 |
| 2024-10-23 | 26.12 | $21.14 | 9400 |
| 2024-10-22 | 26.44 | $21.24 | 11600 |
| 2024-10-21 | 26.50 | $21.26 | 1200 |
| 2024-10-18 | 26.56 | $21.33 | 100 |
| 2024-10-17 | 26.38 | $21.31 | 100 |
| 2024-10-16 | 26.22 | $21.44 | 300 |
| 2024-10-15 | 25.70 | $21.27 | 100 |
| 2024-10-14 | 25.46 | $21.42 | 1000 |
| 2024-10-11 | 24.77 | $21.31 | 2000 |
| 2024-10-10 | 24.26 | $21.02 | — |
| 2024-10-09 | 24.20 | $21.14 | 3000 |
| 2024-10-08 | 23.78 | $21.17 | 1000 |
| 2024-10-07 | 23.34 | $20.92 | 100 |
| 2024-10-04 | 23.28 | $21.05 | 8300 |
| 2024-10-03 | 23.04 | $20.93 | 10200 |
| 2024-10-02 | 23.03 | $20.92 | — |
| 2024-10-01 | 22.93 | $20.86 | 100 |
| 2024-09-30 | 22.94 | $20.86 | 4500 |
| 2024-09-27 | 22.94 | $20.68 | 100 |
| 2024-09-26 | 23.23 | $20.67 | 5000 |
| 2024-09-25 | 23.55 | $20.92 | — |
| 2024-09-24 | 23.25 | $20.95 | 100 |
| 2024-09-23 | 22.86 | $21.02 | 9600 |
| 2024-09-20 | 22.27 | $20.95 | 700 |
| 2024-09-19 | 21.82 | $20.88 | 100 |
| 2024-09-18 | 21.45 | $20.68 | 400 |
| 2024-09-17 | 21.22 | $20.62 | 100 |
| 2024-09-16 | 21.18 | $20.69 | 3000 |
| 2024-09-13 | 21.03 | $20.59 | 1800 |
| 2024-09-12 | 21.13 | $20.39 | 3100 |
| 2024-09-11 | 21.48 | $20.20 | 100 |
| 2024-09-10 | 22.24 | $20.14 | 1500 |
| 2024-09-09 | 23.14 | $20.17 | 500 |
| 2024-09-06 | 23.79 | $19.94 | 2300 |
| 2024-09-05 | 24.65 | $20.22 | 6400 |
| 2024-09-04 | 25.18 | $20.34 | 11600 |
| 2024-09-03 | 25.31 | $20.40 | 9700 |
| 2024-08-30 | 25.27 | $20.60 | 20800 |
| 2024-08-29 | 25.22 | $20.50 | 10900 |
| 2024-08-28 | 24.85 | $20.44 | 5500 |
| 2024-08-27 | 24.52 | $20.49 | 12000 |
| 2024-08-26 | 24.14 | $20.50 | 23800 |
| 2024-08-23 | 23.74 | $20.49 | 5800 |
| 2024-08-22 | 23.37 | $20.22 | 3100 |
| 2024-08-21 | 23.20 | $20.22 | 6200 |
| 2024-08-20 | 23.07 | $20.03 | 13500 |
| 2024-08-19 | 23.10 | $20.09 | 4700 |
| 2024-08-16 | 23.13 | $19.93 | 100 |
| 2024-08-15 | 23.34 | $19.76 | 100 |
| 2024-08-14 | 23.73 | $19.58 | 100 |
| 2024-08-13 | 24.36 | $19.49 | 300 |
| 2024-08-12 | 25.11 | $19.33 | 800 |
| 2024-08-09 | 26.07 | $19.40 | — |
| 2024-08-08 | 26.99 | $19.17 | 300 |
| 2024-08-07 | 28.20 | $18.88 | 100 |
| 2024-08-06 | 29.53 | $18.90 | 100 |
| 2024-08-05 | 30.96 | $18.66 | 100 |
| 2024-08-02 | 32.17 | $19.01 | 400 |
| 2024-08-01 | 33.79 | $19.58 | 1300 |
| 2024-07-31 | 34.87 | $19.59 | 2200 |
| 2024-07-30 | 35.98 | $19.33 | 700 |
| 2024-07-29 | 37.37 | $19.52 | 200 |
| 2024-07-26 | 38.68 | $19.74 | 200 |
| 2024-07-25 | 39.82 | $19.42 | 100 |
| 2024-07-24 | 41.36 | $19.52 | 100 |
| 2024-07-23 | 42.84 | $20.00 | 800 |
| 2024-07-22 | 43.70 | $19.83 | 1200 |
| 2024-07-19 | 44.79 | $19.58 | 100 |
| 2024-07-18 | 46.00 | $19.60 | 100 |
| 2024-07-17 | 47.45 | $19.79 | 200 |
| 2024-07-16 | 48.69 | $20.50 | 200 |
| 2024-07-15 | 48.81 | $20.47 | 16800 |
| 2024-07-12 | 48.94 | $20.25 | 100 |
| 2024-07-11 | 49.20 | $20.15 | 100 |
| 2024-07-10 | 49.60 | $20.42 | 15500 |
| 2024-07-09 | 49.76 | $20.33 | 200 |
| 2024-07-08 | 49.88 | $20.39 | 800 |
| 2024-07-05 | 50.04 | $20.34 | 100 |
| 2024-07-03 | 50.27 | $20.38 | 200 |
| 2024-07-02 | 50.50 | $20.18 | 600 |
| 2024-07-01 | 50.87 | $20.14 | 2800 |
| 2024-06-28 | 51.25 | $20.15 | 600 |
| 2024-06-27 | 51.65 | $20.22 | 600 |
| 2024-06-26 | 52.13 | $20.18 | 6600 |
| 2024-06-25 | 52.63 | $20.40 | 300 |
| 2024-06-24 | 53.00 | $20.05 | 800 |
| 2024-06-21 | 53.54 | $20.10 | 200 |
| 2024-06-20 | 54.03 | $20.29 | 300 |
| 2024-06-18 | 54.33 | $20.66 | 3000 |
| 2024-06-17 | 54.43 | $20.39 | 1700 |
| 2024-06-14 | 54.61 | $20.27 | 15300 |
| 2024-06-13 | 54.84 | $20.54 | 2200 |
| 2024-06-12 | 54.77 | $20.55 | 600 |
| 2024-06-11 | 54.72 | $20.26 | 100 |
| 2024-06-10 | 54.75 | $20.35 | 10100 |
| 2024-06-07 | 54.76 | $20.13 | 100 |
| 2024-06-06 | 54.84 | $20.34 | 200 |
| 2024-06-05 | 54.73 | $20.72 | 1800 |
| 2024-06-04 | 54.52 | $20.24 | 6800 |
| 2024-06-03 | 54.41 | $20.61 | 100 |
| 2024-05-31 | 53.95 | $20.92 | 1500 |
| 2024-05-30 | 53.46 | $21.28 | 900 |
| 2024-05-29 | 52.36 | $21.28 | 300 |
| 2024-05-28 | 51.20 | $21.41 | 2800 |
| 2024-05-24 | 49.87 | $21.36 | 1400 |
| 2024-05-23 | 48.47 | $20.93 | 5100 |
| 2024-05-22 | 47.04 | $21.03 | 2900 |
| 2024-05-21 | 45.43 | $21.28 | 1000 |
| 2024-05-20 | 43.56 | $21.18 | 700 |
| 2024-05-17 | 41.61 | $20.99 | 1900 |
| 2024-05-16 | 39.57 | $20.78 | 2900 |
| 2024-05-15 | 37.42 | $21.04 | 700 |
| 2024-05-14 | 35.15 | $20.59 | 2900 |
| 2024-05-13 | 32.80 | $20.50 | 1500 |
| 2024-05-10 | 30.33 | $20.72 | 4200 |
| 2024-05-09 | 27.60 | $20.63 | 1600 |
| 2024-05-08 | 24.74 | $20.55 | 400 |
| 2024-05-07 | 21.73 | $20.54 | 1100 |
| 2024-05-06 | 18.56 | $20.42 | 31000 |
| 2024-05-03 | 15.24 | $20.16 | 400 |
| 2024-05-02 | 11.75 | $19.80 | 900 |
| 2024-05-01 | 8.10 | $19.49 | 100 |
| 2024-04-30 | 4.27 | $19.57 | 100 |
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